Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.63 | 33.29 | 32.31 | 32.59 | 295,157 | -0.02(-0.05%) |
Oct 30, 2007 | 32.76 | 32.94 | 32.31 | 32.60 | 494,822 | -0.23(-0.71%) |
Oct 29, 2007 | 32.90 | 33.36 | 32.43 | 32.83 | 247,059 | -0.20(-0.61%) |
Oct 26, 2007 | 32.94 | 33.17 | 32.61 | 33.04 | 239,527 | +0.26(+0.78%) |
Oct 25, 2007 | 33.75 | 33.75 | 32.66 | 32.78 | 307,511 | -0.99(-2.94%) |
Oct 24, 2007 | 33.45 | 34.04 | 32.88 | 33.77 | 238,355 | +0.33(+0.97%) |
Oct 23, 2007 | 34.08 | 34.08 | 33.11 | 33.45 | 266,983 | -0.22(-0.65%) |
Oct 22, 2007 | 32.97 | 33.72 | 32.54 | 33.66 | 181,473 | +0.70(+2.12%) |
Oct 19, 2007 | 33.64 | 33.64 | 32.94 | 32.97 | 198,279 | -0.67(-2.01%) |
Oct 18, 2007 | 33.62 | 33.79 | 33.11 | 33.64 | 233,873 | -0.11(-0.32%) |
Oct 17, 2007 | 34.03 | 34.61 | 33.48 | 33.75 | 175,172 | +0.11(+0.32%) |
Oct 16, 2007 | 33.49 | 34.32 | 33.49 | 33.64 | 202,090 | +0.04(+0.12%) |
Oct 15, 2007 | 34.38 | 34.79 | 33.24 | 33.60 | 124,714 | -0.82(-2.39%) |
Oct 12, 2007 | 34.55 | 35.11 | 34.34 | 34.43 | 94,255 | -0.15(-0.43%) |
Oct 11, 2007 | 35.01 | 35.14 | 34.27 | 34.57 | 164,331 | -0.33(-0.93%) |
Oct 10, 2007 | 34.95 | 34.99 | 34.52 | 34.90 | 114,710 | -0.07(-0.20%) |
Oct 09, 2007 | 35.05 | 35.15 | 34.53 | 34.97 | 143,663 | -0.05(-0.16%) |
Oct 08, 2007 | 35.06 | 35.90 | 34.86 | 35.02 | 140,932 | -0.16(-0.46%) |
Oct 05, 2007 | 34.75 | 35.74 | 34.75 | 35.19 | 211,338 | +0.51(+1.48%) |
Oct 04, 2007 | 34.53 | 35.27 | 34.39 | 34.67 | 149,124 | +0.23(+0.65%) |
Oct 03, 2007 | 34.79 | 35.14 | 34.35 | 34.45 | 184,105 | -0.47(-1.36%) |
Oct 02, 2007 | 33.81 | 35.03 | 33.81 | 34.92 | 150,905 | +1.22(+3.61%) |
Oct 01, 2007 | 33.26 | 33.95 | 33.17 | 33.70 | 297,352 | +0.45(+1.35%) |
Sep 28, 2007 | 34.15 | 34.50 | 33.19 | 33.25 | 208,417 | -0.95(-2.79%) |
Sep 27, 2007 | 33.68 | 34.29 | 33.60 | 34.21 | 107,796 | +0.68(+2.01%) |
Sep 26, 2007 | 33.77 | 33.84 | 33.39 | 33.53 | 128,427 | -0.16(-0.46%) |
Sep 25, 2007 | 33.50 | 33.77 | 33.46 | 33.69 | 131,134 | -0.02(-0.07%) |
Sep 24, 2007 | 34.44 | 34.57 | 33.53 | 33.71 | 137,742 | -0.71(-2.05%) |
Sep 21, 2007 | 35.06 | 35.22 | 34.09 | 34.42 | 371,586 | -0.36(-1.05%) |
Sep 20, 2007 | 35.55 | 35.70 | 34.41 | 34.78 | 262,243 | -1.04(-2.90%) |
Sep 19, 2007 | 35.85 | 36.51 | 35.64 | 35.82 | 220,132 | +0.21(+0.59%) |
Sep 18, 2007 | 34.29 | 35.69 | 34.09 | 35.61 | 348,499 | +1.93(+5.74%) |
Sep 17, 2007 | 34.35 | 34.35 | 33.52 | 33.68 | 218,464 | -0.80(-2.32%) |
Sep 14, 2007 | 33.48 | 34.53 | 33.14 | 34.48 | 113,890 | +0.67(+1.97%) |
Sep 13, 2007 | 33.91 | 34.32 | 33.28 | 33.81 | 130,604 | +0.02(+0.05%) |
Sep 12, 2007 | 33.46 | 34.25 | 33.15 | 33.80 | 269,458 | +0.15(+0.44%) |
Sep 11, 2007 | 33.21 | 33.71 | 32.87 | 33.65 | 99,465 | +0.55(+1.66%) |
Sep 10, 2007 | 33.07 | 33.63 | 32.17 | 33.10 | 95,896 | +0.17(+0.52%) |
Sep 07, 2007 | 33.29 | 33.94 | 32.91 | 32.93 | 116,479 | -0.95(-2.79%) |
Sep 06, 2007 | 34.01 | 34.01 | 33.35 | 33.87 | 123,479 | -0.13(-0.39%) |
Sep 05, 2007 | 33.94 | 34.24 | 33.61 | 34.01 | 213,582 | -0.12(-0.36%) |
Sep 04, 2007 | 34.33 | 34.73 | 33.93 | 34.13 | 146,671 | -0.24(-0.70%) |
Aug 31, 2007 | 34.27 | 34.84 | 34.14 | 34.37 | 199,690 | +0.53(+1.56%) |
Aug 30, 2007 | 33.53 | 34.25 | 33.32 | 33.84 | 166,984 | -0.13(-0.39%) |
Aug 29, 2007 | 33.75 | 34.09 | 33.36 | 33.98 | 153,072 | +0.34(+1.02%) |
Aug 28, 2007 | 34.15 | 34.15 | 33.52 | 33.63 | 228,619 | -0.55(-1.61%) |
Aug 27, 2007 | 34.18 | 34.66 | 34.09 | 34.18 | 108,803 | -0.51(-1.48%) |
Aug 24, 2007 | 34.17 | 34.78 | 33.94 | 34.70 | 108,774 | +0.68(+2.01%) |
Aug 23, 2007 | 34.50 | 34.66 | 33.83 | 34.01 | 122,400 | -0.43(-1.26%) |
Aug 22, 2007 | 34.53 | 35.17 | 34.05 | 34.45 | 337,220 | +0.12(+0.34%) |
Aug 21, 2007 | 33.68 | 34.70 | 33.68 | 34.33 | 202,432 | +0.63(+1.86%) |
Aug 20, 2007 | 33.71 | 33.87 | 33.27 | 33.70 | 251,587 | +0.05(+0.16%) |
Aug 17, 2007 | 34.25 | 34.99 | 33.57 | 33.65 | 609,602 | +0.36(+1.10%) |
Aug 16, 2007 | 30.33 | 33.56 | 30.33 | 33.28 | 689,292 | +2.89(+9.49%) |
Aug 15, 2007 | 29.87 | 31.38 | 29.87 | 30.40 | 284,656 | +0.43(+1.42%) |
Aug 14, 2007 | 29.96 | 30.39 | 29.83 | 29.97 | 216,446 | +0.05(+0.16%) |
Aug 13, 2007 | 29.79 | 30.47 | 29.75 | 29.93 | 362,464 | +0.34(+1.15%) |
Aug 10, 2007 | 31.23 | 31.45 | 29.46 | 29.58 | 654,036 | -2.30(-7.23%) |
Aug 09, 2007 | 31.14 | 32.69 | 30.89 | 31.89 | 602,783 | +0.28(+0.88%) |
Aug 08, 2007 | 31.26 | 33.05 | 30.97 | 31.61 | 628,073 | +0.43(+1.37%) |
Aug 07, 2007 | 29.97 | 31.50 | 29.86 | 31.18 | 441,289 | +0.99(+3.29%) |
Aug 06, 2007 | 28.75 | 30.30 | 28.32 | 30.19 | 412,015 | +1.52(+5.30%) |
Aug 03, 2007 | 28.93 | 30.01 | 28.67 | 28.67 | 284,922 | -1.01(-3.40%) |
Aug 02, 2007 | 29.55 | 29.95 | 29.35 | 29.68 | 179,192 | +0.16(+0.53%) |
Aug 01, 2007 | 28.89 | 29.58 | 28.89 | 29.52 | 216,707 | +0.55(+1.90%) |
Jul 31, 2007 | 29.46 | 29.63 | 28.89 | 28.97 | 329,265 | -0.27(-0.93%) |
Jul 30, 2007 | 29.34 | 29.46 | 28.74 | 29.24 | 356,422 | +0.01(+0.03%) |
Jul 27, 2007 | 29.62 | 29.93 | 29.23 | 29.23 | 226,453 | -0.54(-1.80%) |
Jul 26, 2007 | 29.89 | 30.54 | 29.33 | 29.77 | 295,896 | -0.53(-1.74%) |
Jul 25, 2007 | 30.06 | 30.62 | 29.75 | 30.30 | 405,133 | +0.42(+1.40%) |
Jul 24, 2007 | 28.91 | 29.88 | 28.14 | 29.88 | 495,574 | +0.96(+3.33%) |
Jul 23, 2007 | 28.97 | 29.20 | 28.85 | 28.92 | 139,034 | +0.12(+0.40%) |
Jul 20, 2007 | 29.33 | 29.33 | 28.51 | 28.80 | 276,947 | -0.59(-2.01%) |
Jul 19, 2007 | 29.46 | 29.64 | 29.28 | 29.39 | 147,459 | +0.07(+0.24%) |
Jul 18, 2007 | 29.53 | 29.68 | 29.08 | 29.32 | 281,221 | -0.35(-1.18%) |
Jul 17, 2007 | 29.34 | 29.84 | 29.25 | 29.67 | 238,670 | +0.35(+1.19%) |
Jul 16, 2007 | 29.26 | 29.44 | 29.10 | 29.32 | 141,356 | -0.05(-0.16%) |
Jul 13, 2007 | 29.35 | 29.44 | 29.14 | 29.37 | 144,409 | -0.11(-0.37%) |
Jul 12, 2007 | 28.68 | 29.48 | 28.59 | 29.48 | 186,603 | +0.86(+3.01%) |
Jul 11, 2007 | 28.58 | 28.67 | 28.48 | 28.61 | 167,870 | +0.04(+0.14%) |
Jul 10, 2007 | 29.18 | 29.18 | 28.54 | 28.58 | 195,864 | -0.56(-1.92%) |
Jul 09, 2007 | 29.08 | 29.17 | 28.98 | 29.13 | 146,810 | +0.05(+0.19%) |
Jul 06, 2007 | 29.00 | 29.08 | 28.82 | 29.08 | 45,979 | +0.00(+0.00%) |
Jul 05, 2007 | 29.32 | 29.32 | 28.85 | 29.08 | 126,991 | -0.16(-0.53%) |
Jul 03, 2007 | 29.15 | 29.27 | 28.88 | 29.23 | 55,007 | +0.17(+0.59%) |
Jul 02, 2007 | 28.78 | 29.11 | 28.58 | 29.06 | 170,785 | +0.46(+1.60%) |
Jun 29, 2007 | 29.28 | 29.37 | 28.61 | 28.61 | 198,860 | -0.50(-1.71%) |
Jun 28, 2007 | 29.20 | 29.37 | 28.75 | 29.10 | 98,700 | -0.04(-0.13%) |
Jun 27, 2007 | 28.58 | 29.19 | 28.55 | 29.14 | 130,190 | +0.44(+1.54%) |
Jun 26, 2007 | 28.78 | 28.86 | 28.47 | 28.70 | 131,589 | +0.03(+0.11%) |
Jun 25, 2007 | 28.71 | 29.10 | 28.54 | 28.67 | 220,512 | -0.13(-0.46%) |
Jun 22, 2007 | 29.03 | 29.12 | 28.61 | 28.80 | 503,592 | -0.25(-0.85%) |
Jun 21, 2007 | 29.10 | 29.23 | 28.78 | 29.05 | 141,362 | -0.15(-0.50%) |
Jun 20, 2007 | 29.82 | 29.82 | 29.18 | 29.20 | 114,838 | -0.52(-1.75%) |
Jun 19, 2007 | 29.49 | 29.76 | 29.41 | 29.72 | 107,492 | +0.12(+0.42%) |
Jun 18, 2007 | 29.77 | 29.92 | 29.50 | 29.59 | 123,732 | -0.16(-0.55%) |
Jun 15, 2007 | 29.98 | 30.08 | 29.68 | 29.75 | 302,112 | +0.23(+0.76%) |
Jun 14, 2007 | 29.71 | 29.98 | 29.52 | 29.53 | 143,451 | -0.23(-0.76%) |
Jun 13, 2007 | 29.46 | 29.89 | 29.33 | 29.75 | 205,060 | +0.30(+1.03%) |
Jun 12, 2007 | 29.71 | 29.77 | 29.36 | 29.45 | 168,069 | -0.43(-1.45%) |
Jun 11, 2007 | 29.80 | 30.03 | 29.67 | 29.89 | 107,516 | +0.02(+0.05%) |
Jun 08, 2007 | 29.48 | 29.95 | 29.20 | 29.87 | 187,485 | +0.31(+1.05%) |
Jun 07, 2007 | 30.10 | 30.27 | 29.56 | 29.56 | 213,602 | -0.52(-1.73%) |
Jun 06, 2007 | 30.08 | 30.20 | 29.86 | 30.08 | 188,048 | -0.05(-0.18%) |
Jun 05, 2007 | 30.31 | 30.34 | 30.02 | 30.13 | 153,398 | -0.29(-0.94%) |
Jun 04, 2007 | 30.45 | 30.55 | 30.18 | 30.42 | 148,673 | -0.07(-0.23%) |
Jun 01, 2007 | 30.08 | 30.68 | 30.02 | 30.49 | 461,009 | +0.54(+1.79%) |
May 31, 2007 | 29.93 | 30.09 | 29.88 | 29.96 | 260,487 | +0.05(+0.18%) |
May 30, 2007 | 29.54 | 29.95 | 29.54 | 29.90 | 265,423 | +0.12(+0.42%) |
May 29, 2007 | 29.83 | 29.89 | 29.58 | 29.78 | 197,164 | -0.04(-0.13%) |
May 25, 2007 | 29.76 | 29.96 | 29.60 | 29.82 | 178,666 | +0.12(+0.39%) |
May 24, 2007 | 29.84 | 30.02 | 29.58 | 29.70 | 411,057 | -0.20(-0.67%) |
May 23, 2007 | 30.34 | 30.34 | 29.87 | 29.90 | 388,989 | -0.36(-1.20%) |
May 22, 2007 | 30.23 | 30.45 | 30.15 | 30.27 | 191,854 | -0.03(-0.10%) |
May 21, 2007 | 30.30 | 30.45 | 30.20 | 30.30 | 178,693 | -0.09(-0.28%) |
May 18, 2007 | 30.62 | 30.62 | 30.31 | 30.38 | 120,900 | -0.23(-0.74%) |
May 17, 2007 | 30.70 | 30.81 | 30.41 | 30.61 | 142,643 | -0.14(-0.45%) |
May 16, 2007 | 30.81 | 30.84 | 30.59 | 30.75 | 325,238 | -0.02(-0.08%) |
May 15, 2007 | 31.03 | 31.31 | 30.76 | 30.77 | 156,697 | -0.22(-0.73%) |
May 14, 2007 | 31.16 | 31.37 | 30.87 | 31.00 | 169,938 | -0.25(-0.79%) |
May 11, 2007 | 31.00 | 31.30 | 30.93 | 31.24 | 89,353 | +0.37(+1.21%) |
May 10, 2007 | 31.78 | 31.78 | 30.86 | 30.87 | 211,768 | -0.88(-2.78%) |
May 09, 2007 | 31.62 | 31.90 | 31.55 | 31.76 | 139,406 | -0.06(-0.20%) |
May 08, 2007 | 31.27 | 32.35 | 31.10 | 31.82 | 282,401 | +0.41(+1.31%) |
May 07, 2007 | 31.58 | 31.58 | 31.35 | 31.41 | 100,400 | -0.17(-0.54%) |
May 04, 2007 | 31.38 | 31.65 | 31.37 | 31.58 | 202,334 | +0.17(+0.54%) |
May 03, 2007 | 31.08 | 31.48 | 31.00 | 31.41 | 391,052 | +0.38(+1.23%) |
May 02, 2007 | 30.65 | 31.16 | 30.57 | 31.03 | 172,138 | +0.38(+1.24%) |
May 01, 2007 | 30.46 | 30.65 | 30.20 | 30.65 | 137,220 | +0.29(+0.97%) |
Apr 30, 2007 | 31.01 | 31.08 | 30.33 | 30.35 | 329,574 | -0.59(-1.91%) |
Apr 27, 2007 | 31.04 | 31.17 | 30.65 | 30.94 | 206,310 | -0.07(-0.23%) |
Apr 26, 2007 | 30.55 | 31.08 | 30.23 | 31.01 | 216,558 | +0.36(+1.19%) |
Apr 25, 2007 | 29.83 | 30.76 | 29.83 | 30.65 | 218,231 | +0.88(+2.94%) |
Apr 24, 2007 | 29.68 | 29.89 | 29.37 | 29.77 | 136,116 | +0.15(+0.50%) |
Apr 23, 2007 | 29.86 | 29.86 | 29.60 | 29.62 | 56,555 | -0.32(-1.06%) |
Apr 20, 2007 | 29.81 | 29.94 | 29.52 | 29.94 | 132,415 | +0.44(+1.50%) |
Apr 19, 2007 | 29.71 | 29.71 | 29.15 | 29.50 | 197,799 | -0.12(-0.39%) |
Apr 18, 2007 | 29.89 | 29.89 | 29.60 | 29.61 | 91,698 | -0.16(-0.55%) |
Apr 17, 2007 | 29.92 | 29.96 | 29.64 | 29.78 | 163,751 | -0.17(-0.57%) |
Apr 16, 2007 | 29.08 | 29.95 | 29.08 | 29.95 | 244,865 | +0.93(+3.21%) |
Apr 13, 2007 | 28.80 | 29.02 | 28.71 | 29.02 | 379,857 | +0.17(+0.59%) |
Apr 12, 2007 | 28.80 | 28.85 | 28.58 | 28.85 | 78,169 | +0.00(+0.00%) |
Apr 11, 2007 | 29.13 | 29.17 | 28.71 | 28.85 | 180,456 | -0.32(-1.09%) |
Apr 10, 2007 | 28.92 | 29.33 | 28.92 | 29.16 | 102,021 | +0.18(+0.62%) |
Apr 09, 2007 | 29.10 | 29.13 | 28.83 | 28.99 | 106,954 | -0.10(-0.35%) |
Apr 05, 2007 | 29.41 | 29.48 | 28.97 | 29.09 | 222,848 | -0.29(-1.00%) |
Apr 04, 2007 | 29.54 | 29.71 | 29.34 | 29.38 | 154,288 | -0.19(-0.66%) |
Apr 03, 2007 | 29.25 | 29.73 | 29.24 | 29.58 | 222,979 | +0.36(+1.22%) |
Apr 02, 2007 | 29.37 | 29.44 | 28.96 | 29.22 | 117,829 | -0.08(-0.26%) |
Mar 30, 2007 | 29.46 | 29.58 | 29.03 | 29.30 | 200,962 | -0.12(-0.42%) |
Mar 29, 2007 | 29.41 | 29.50 | 29.10 | 29.42 | 76,239 | +0.12(+0.42%) |
Mar 28, 2007 | 29.53 | 29.53 | 29.09 | 29.30 | 337,574 | -0.30(-1.02%) |
Mar 27, 2007 | 29.77 | 29.81 | 29.51 | 29.60 | 152,109 | -0.33(-1.11%) |
Mar 26, 2007 | 30.10 | 30.14 | 29.62 | 29.93 | 64,298 | -0.07(-0.23%) |
Mar 23, 2007 | 29.97 | 30.19 | 29.97 | 30.00 | 85,791 | -0.02(-0.08%) |
Mar 22, 2007 | 30.30 | 30.31 | 29.92 | 30.03 | 108,059 | -0.17(-0.56%) |
Mar 21, 2007 | 29.52 | 30.24 | 29.33 | 30.20 | 110,758 | +0.71(+2.42%) |
Mar 20, 2007 | 29.30 | 29.50 | 29.15 | 29.48 | 71,608 | +0.18(+0.61%) |
Mar 19, 2007 | 29.20 | 29.45 | 29.06 | 29.30 | 168,242 | +0.21(+0.72%) |
Mar 16, 2007 | 29.35 | 29.37 | 28.97 | 29.10 | 324,915 | -0.30(-1.03%) |
Mar 15, 2007 | 29.11 | 29.40 | 29.07 | 29.40 | 131,599 | +0.33(+1.15%) |
Mar 14, 2007 | 28.88 | 29.18 | 28.48 | 29.06 | 229,521 | +0.14(+0.48%) |
Mar 13, 2007 | 29.48 | 29.59 | 28.89 | 28.92 | 524,272 | -0.55(-1.87%) |
Mar 12, 2007 | 29.30 | 29.56 | 29.20 | 29.48 | 151,708 | +0.11(+0.37%) |
Mar 09, 2007 | 29.34 | 29.50 | 29.27 | 29.37 | 360,831 | +0.09(+0.29%) |
Mar 08, 2007 | 29.40 | 29.50 | 29.17 | 29.28 | 398,444 | +0.03(+0.11%) |
Mar 07, 2007 | 29.29 | 29.52 | 29.09 | 29.25 | 450,949 | -0.07(-0.24%) |
Mar 06, 2007 | 28.55 | 29.46 | 28.51 | 29.32 | 282,881 | +0.81(+2.83%) |
Mar 05, 2007 | 28.80 | 29.16 | 28.51 | 28.51 | 292,859 | -0.40(-1.40%) |
Mar 02, 2007 | 29.21 | 29.30 | 28.91 | 28.92 | 152,676 | -0.44(-1.51%) |
Mar 01, 2007 | 28.99 | 29.65 | 28.61 | 29.36 | 212,439 | +0.09(+0.29%) |
Feb 28, 2007 | 29.28 | 29.54 | 29.16 | 29.27 | 226,048 | -0.01(-0.03%) |
Feb 27, 2007 | 29.68 | 29.86 | 29.27 | 29.28 | 192,226 | -0.59(-1.97%) |
Feb 26, 2007 | 30.12 | 30.12 | 29.64 | 29.87 | 161,556 | -0.26(-0.88%) |
Feb 23, 2007 | 30.09 | 30.29 | 29.77 | 30.13 | 150,125 | -0.04(-0.13%) |
Feb 22, 2007 | 29.93 | 30.21 | 29.79 | 30.17 | 223,482 | +0.25(+0.83%) |
Feb 21, 2007 | 29.85 | 29.98 | 29.68 | 29.93 | 141,363 | -0.03(-0.10%) |
Feb 20, 2007 | 29.71 | 30.02 | 29.64 | 29.96 | 122,631 | +0.23(+0.78%) |
Feb 16, 2007 | 29.68 | 29.79 | 29.47 | 29.72 | 165,205 | +0.04(+0.13%) |
Feb 15, 2007 | 29.70 | 29.85 | 29.58 | 29.68 | 180,803 | -0.03(-0.10%) |
Feb 14, 2007 | 29.63 | 29.94 | 29.58 | 29.72 | 272,534 | +0.09(+0.31%) |
Feb 13, 2007 | 29.47 | 29.74 | 29.31 | 29.62 | 190,392 | +0.21(+0.71%) |
Feb 12, 2007 | 29.02 | 29.46 | 28.96 | 29.41 | 243,017 | +0.31(+1.07%) |
Feb 09, 2007 | 29.21 | 29.30 | 28.97 | 29.10 | 194,240 | -0.17(-0.58%) |
Feb 08, 2007 | 29.12 | 29.35 | 28.86 | 29.27 | 190,997 | +0.18(+0.61%) |
Feb 07, 2007 | 28.73 | 29.11 | 28.60 | 29.10 | 143,228 | +0.39(+1.35%) |
Feb 06, 2007 | 28.48 | 28.77 | 28.43 | 28.71 | 114,280 | +0.15(+0.52%) |
Feb 05, 2007 | 28.74 | 28.74 | 28.16 | 28.56 | 177,131 | -0.03(-0.11%) |
Feb 02, 2007 | 28.37 | 28.73 | 28.31 | 28.59 | 111,522 | +0.12(+0.44%) |
Feb 01, 2007 | 28.46 | 28.55 | 28.30 | 28.47 | 136,181 | +0.09(+0.33%) |
Jan 31, 2007 | 28.19 | 28.41 | 28.07 | 28.37 | 165,431 | -0.02(-0.08%) |
Jan 30, 2007 | 28.13 | 28.41 | 28.10 | 28.40 | 145,249 | +0.04(+0.14%) |
Jan 29, 2007 | 27.83 | 28.41 | 27.80 | 28.36 | 297,058 | +0.43(+1.53%) |
Jan 26, 2007 | 27.58 | 28.05 | 27.29 | 27.93 | 228,413 | +0.39(+1.41%) |
Jan 25, 2007 | 28.13 | 28.13 | 27.52 | 27.54 | 170,306 | -0.59(-2.10%) |
Jan 24, 2007 | 27.85 | 28.14 | 27.64 | 28.13 | 96,289 | +0.33(+1.20%) |
Jan 23, 2007 | 27.43 | 28.06 | 27.43 | 27.80 | 168,325 | +0.26(+0.93%) |
Jan 22, 2007 | 27.77 | 27.77 | 27.37 | 27.54 | 104,534 | -0.39(-1.39%) |
Jan 19, 2007 | 27.54 | 27.99 | 27.51 | 27.93 | 104,440 | +0.32(+1.15%) |
Jan 18, 2007 | 27.90 | 28.05 | 27.61 | 27.61 | 111,106 | -0.30(-1.08%) |
Jan 17, 2007 | 28.31 | 28.31 | 27.91 | 27.92 | 157,829 | -0.35(-1.24%) |
Jan 16, 2007 | 28.65 | 28.85 | 28.20 | 28.26 | 102,205 | -0.30(-1.06%) |
Jan 12, 2007 | 28.57 | 28.69 | 28.40 | 28.57 | 56,393 | +0.05(+0.16%) |
Jan 11, 2007 | 28.33 | 28.68 | 28.26 | 28.52 | 94,481 | +0.18(+0.63%) |
Jan 10, 2007 | 28.06 | 28.36 | 28.00 | 28.34 | 82,776 | +0.12(+0.41%) |
Jan 09, 2007 | 28.37 | 28.40 | 27.97 | 28.23 | 92,302 | -0.09(-0.30%) |
Jan 08, 2007 | 28.35 | 28.51 | 28.00 | 28.31 | 86,472 | -0.04(-0.14%) |
Jan 05, 2007 | 28.82 | 28.82 | 28.33 | 28.35 | 185,781 | -0.51(-1.77%) |
Jan 04, 2007 | 28.71 | 28.99 | 28.54 | 28.86 | 141,570 | +0.13(+0.46%) |
Jan 03, 2007 | 28.45 | 28.91 | 28.44 | 28.73 | 218,166 | +0.40(+1.42%) |
Dec 29, 2006 | 28.82 | 29.02 | 28.26 | 28.33 | 202,561 | -0.39(-1.35%) |
Dec 28, 2006 | 28.94 | 28.96 | 28.70 | 28.71 | 57,062 | -0.21(-0.72%) |
Dec 27, 2006 | 28.63 | 28.94 | 28.61 | 28.92 | 113,729 | +0.35(+1.22%) |
Dec 26, 2006 | 28.13 | 28.58 | 28.08 | 28.58 | 132,622 | +0.54(+1.91%) |
Dec 22, 2006 | 28.05 | 28.22 | 27.99 | 28.04 | 57,760 | -0.05(-0.19%) |
Dec 21, 2006 | 28.13 | 28.37 | 27.97 | 28.09 | 75,717 | -0.12(-0.44%) |
Dec 20, 2006 | 28.20 | 28.40 | 28.09 | 28.22 | 71,057 | +0.14(+0.50%) |
Dec 19, 2006 | 27.98 | 28.19 | 27.85 | 28.08 | 103,978 | -0.05(-0.19%) |
Dec 18, 2006 | 28.43 | 28.43 | 27.93 | 28.13 | 130,494 | -0.19(-0.66%) |
Dec 15, 2006 | 28.37 | 28.43 | 28.27 | 28.32 | 361,194 | +0.08(+0.27%) |
Dec 14, 2006 | 28.37 | 28.47 | 28.20 | 28.24 | 99,332 | -0.01(-0.03%) |
Dec 13, 2006 | 28.26 | 28.34 | 28.08 | 28.25 | 87,021 | +0.03(+0.11%) |
Dec 12, 2006 | 28.19 | 28.25 | 27.97 | 28.22 | 216,105 | +0.11(+0.39%) |
Dec 11, 2006 | 27.84 | 28.17 | 27.82 | 28.11 | 420,428 | +0.28(+1.00%) |
Dec 08, 2006 | 27.95 | 27.99 | 27.78 | 27.83 | 335,008 | -0.28(-0.99%) |
Dec 07, 2006 | 28.24 | 28.28 | 28.07 | 28.11 | 51,192 | -0.16(-0.55%) |
Dec 06, 2006 | 28.41 | 28.42 | 28.13 | 28.26 | 85,652 | -0.10(-0.36%) |
Dec 05, 2006 | 28.52 | 28.58 | 28.31 | 28.37 | 139,825 | -0.05(-0.16%) |
Dec 04, 2006 | 28.37 | 28.51 | 28.21 | 28.41 | 143,823 | +0.14(+0.49%) |
Dec 01, 2006 | 28.48 | 28.57 | 27.89 | 28.27 | 114,686 | -0.26(-0.92%) |
Nov 30, 2006 | 28.56 | 28.70 | 28.29 | 28.54 | 139,714 | -0.11(-0.38%) |
Nov 29, 2006 | 28.69 | 28.70 | 28.33 | 28.65 | 170,081 | +0.05(+0.19%) |
Nov 28, 2006 | 28.44 | 28.61 | 28.33 | 28.59 | 111,242 | +0.09(+0.33%) |
Nov 27, 2006 | 29.06 | 29.16 | 28.43 | 28.50 | 129,370 | -0.63(-2.16%) |
Nov 24, 2006 | 29.15 | 29.20 | 28.94 | 29.13 | 23,503 | -0.05(-0.16%) |
Nov 22, 2006 | 29.34 | 29.34 | 29.06 | 29.17 | 46,706 | -0.13(-0.45%) |
Nov 21, 2006 | 29.37 | 29.37 | 29.13 | 29.30 | 63,219 | -0.05(-0.18%) |
Nov 20, 2006 | 29.33 | 29.37 | 29.13 | 29.36 | 117,781 | +0.10(+0.34%) |
Nov 17, 2006 | 29.48 | 29.48 | 29.16 | 29.26 | 139,073 | -0.22(-0.74%) |
Nov 16, 2006 | 29.35 | 29.51 | 29.26 | 29.48 | 71,594 | +0.01(+0.03%) |
Nov 15, 2006 | 29.27 | 29.48 | 29.19 | 29.47 | 122,998 | +0.16(+0.56%) |
Nov 14, 2006 | 28.97 | 29.30 | 28.80 | 29.30 | 342,747 | +0.22(+0.75%) |
Nov 13, 2006 | 28.65 | 29.24 | 28.61 | 29.09 | 160,337 | +0.40(+1.41%) |
Nov 10, 2006 | 28.47 | 28.68 | 28.47 | 28.68 | 126,138 | +0.15(+0.52%) |
Nov 09, 2006 | 28.80 | 28.82 | 28.40 | 28.54 | 175,386 | -0.23(-0.78%) |
Nov 08, 2006 | 28.40 | 28.95 | 28.28 | 28.76 | 158,355 | +0.30(+1.06%) |
Nov 07, 2006 | 28.30 | 28.82 | 28.30 | 28.46 | 127,148 | +0.10(+0.36%) |
Nov 06, 2006 | 27.79 | 28.38 | 27.65 | 28.36 | 134,409 | +0.61(+2.18%) |
Nov 03, 2006 | 27.54 | 27.81 | 27.54 | 27.75 | 227,794 | +0.31(+1.13%) |
Nov 02, 2006 | 27.61 | 27.79 | 27.40 | 27.44 | 200,278 | -0.18(-0.65%) |