Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.44 | 23.90 | 23.02 | 23.70 | 270,242 | +0.51(+2.21%) |
Aug 30, 2007 | 23.45 | 23.63 | 22.88 | 23.19 | 203,311 | -0.47(-1.97%) |
Aug 29, 2007 | 22.60 | 23.74 | 22.38 | 23.65 | 398,820 | +1.26(+5.65%) |
Aug 28, 2007 | 22.81 | 22.98 | 22.24 | 22.39 | 432,251 | -0.52(-2.28%) |
Aug 27, 2007 | 23.58 | 23.82 | 22.73 | 22.91 | 289,101 | -0.69(-2.94%) |
Aug 24, 2007 | 21.67 | 23.73 | 20.91 | 23.61 | 1,172,883 | +0.32(+1.39%) |
Aug 23, 2007 | 24.27 | 24.27 | 23.20 | 23.28 | 761,166 | -0.71(-2.97%) |
Aug 22, 2007 | 24.12 | 24.60 | 23.77 | 23.99 | 383,097 | +0.10(+0.40%) |
Aug 21, 2007 | 23.68 | 23.96 | 23.17 | 23.90 | 357,399 | +0.19(+0.80%) |
Aug 20, 2007 | 22.66 | 23.73 | 22.37 | 23.71 | 465,810 | +1.11(+4.92%) |
Aug 17, 2007 | 22.76 | 23.00 | 21.76 | 22.60 | 665,035 | +0.66(+2.99%) |
Aug 16, 2007 | 21.77 | 22.19 | 21.43 | 21.94 | 934,942 | +0.09(+0.39%) |
Aug 15, 2007 | 22.38 | 22.87 | 21.77 | 21.86 | 1,280,721 | -0.64(-2.83%) |
Aug 14, 2007 | 22.15 | 23.61 | 21.17 | 22.49 | 2,066,375 | -0.76(-3.27%) |
Aug 13, 2007 | 24.93 | 24.93 | 23.01 | 23.25 | 832,843 | -0.93(-3.85%) |
Aug 10, 2007 | 25.45 | 25.56 | 23.82 | 24.18 | 909,047 | -1.58(-6.12%) |
Aug 09, 2007 | 24.74 | 26.27 | 24.44 | 25.76 | 843,048 | +0.31(+1.23%) |
Aug 08, 2007 | 25.14 | 26.00 | 24.82 | 25.45 | 1,069,891 | +0.51(+2.06%) |
Aug 07, 2007 | 23.87 | 25.13 | 23.71 | 24.94 | 578,953 | +1.00(+4.17%) |
Aug 06, 2007 | 22.74 | 24.06 | 22.61 | 23.94 | 855,530 | +1.40(+6.20%) |
Aug 03, 2007 | 22.75 | 23.94 | 22.52 | 22.54 | 784,556 | -1.42(-5.91%) |
Aug 02, 2007 | 23.65 | 24.18 | 23.33 | 23.96 | 482,697 | +0.40(+1.69%) |
Aug 01, 2007 | 24.26 | 24.26 | 22.95 | 23.56 | 1,286,669 | -0.80(-3.28%) |
Jul 31, 2007 | 24.70 | 25.22 | 24.15 | 24.36 | 512,205 | -0.09(-0.39%) |
Jul 30, 2007 | 24.70 | 24.71 | 24.05 | 24.45 | 826,487 | +0.15(+0.63%) |
Jul 27, 2007 | 24.21 | 24.79 | 24.01 | 24.30 | 508,573 | -0.04(-0.16%) |
Jul 26, 2007 | 24.68 | 24.81 | 24.23 | 24.34 | 572,030 | -0.66(-2.62%) |
Jul 25, 2007 | 25.15 | 25.15 | 24.71 | 24.99 | 604,522 | +0.01(+0.04%) |
Jul 24, 2007 | 26.09 | 26.09 | 24.90 | 24.98 | 768,481 | -1.18(-4.50%) |
Jul 23, 2007 | 26.13 | 26.54 | 25.86 | 26.16 | 322,468 | +0.02(+0.07%) |
Jul 20, 2007 | 26.85 | 26.96 | 25.80 | 26.14 | 614,183 | -0.77(-2.86%) |
Jul 19, 2007 | 26.79 | 27.06 | 26.54 | 26.91 | 404,628 | +0.15(+0.57%) |
Jul 18, 2007 | 26.99 | 27.12 | 26.41 | 26.76 | 372,509 | -0.42(-1.54%) |
Jul 17, 2007 | 27.46 | 27.56 | 27.00 | 27.18 | 772,026 | -0.38(-1.38%) |
Jul 16, 2007 | 27.76 | 27.98 | 27.46 | 27.56 | 309,675 | -0.17(-0.62%) |
Jul 13, 2007 | 27.90 | 28.00 | 27.50 | 27.73 | 543,661 | -0.11(-0.41%) |
Jul 12, 2007 | 27.43 | 29.10 | 27.27 | 27.84 | 1,202,494 | +0.73(+2.70%) |
Jul 11, 2007 | 26.68 | 27.17 | 26.52 | 27.11 | 576,508 | +0.47(+1.75%) |
Jul 10, 2007 | 26.52 | 26.77 | 26.28 | 26.65 | 981,082 | +0.00(+0.00%) |
Jul 09, 2007 | 26.86 | 26.86 | 26.53 | 26.65 | 591,987 | -0.10(-0.39%) |
Jul 06, 2007 | 26.37 | 26.96 | 26.12 | 26.75 | 348,142 | +0.38(+1.44%) |
Jul 05, 2007 | 26.57 | 26.57 | 26.01 | 26.37 | 338,691 | -0.11(-0.43%) |
Jul 03, 2007 | 26.51 | 26.58 | 26.37 | 26.48 | 213,456 | +0.10(+0.40%) |
Jul 02, 2007 | 26.04 | 26.56 | 26.04 | 26.38 | 728,476 | +0.36(+1.39%) |
Jun 29, 2007 | 25.69 | 26.26 | 25.57 | 26.02 | 861,151 | +0.42(+1.63%) |
Jun 28, 2007 | 25.98 | 26.32 | 25.58 | 25.60 | 624,055 | -0.33(-1.28%) |
Jun 27, 2007 | 23.85 | 26.62 | 23.84 | 25.93 | 1,244,924 | +1.81(+7.48%) |
Jun 26, 2007 | 24.43 | 24.59 | 24.03 | 24.13 | 902,621 | -0.29(-1.21%) |
Jun 25, 2007 | 24.66 | 24.69 | 24.21 | 24.42 | 782,099 | -0.31(-1.27%) |
Jun 22, 2007 | 24.33 | 24.91 | 24.33 | 24.74 | 1,147,885 | +0.39(+1.60%) |
Jun 21, 2007 | 24.36 | 24.49 | 23.99 | 24.35 | 492,496 | +0.00(+0.00%) |
Jun 20, 2007 | 25.06 | 25.06 | 24.30 | 24.35 | 648,326 | -0.74(-2.95%) |
Jun 19, 2007 | 25.42 | 25.45 | 24.90 | 25.09 | 542,254 | -0.46(-1.79%) |
Jun 18, 2007 | 26.35 | 26.40 | 25.50 | 25.54 | 737,141 | -0.78(-2.96%) |
Jun 15, 2007 | 26.55 | 26.74 | 26.24 | 26.32 | 1,444,081 | +0.09(+0.33%) |
Jun 14, 2007 | 25.90 | 26.48 | 25.90 | 26.24 | 481,220 | +0.33(+1.28%) |
Jun 13, 2007 | 25.27 | 26.04 | 25.11 | 25.91 | 411,662 | +0.67(+2.67%) |
Jun 12, 2007 | 25.76 | 25.85 | 25.14 | 25.23 | 463,120 | -0.63(-2.43%) |
Jun 11, 2007 | 25.83 | 26.26 | 25.68 | 25.86 | 424,687 | +0.01(+0.04%) |
Jun 08, 2007 | 25.75 | 26.15 | 25.46 | 25.85 | 515,934 | +0.00(+0.00%) |
Jun 07, 2007 | 26.31 | 26.44 | 25.77 | 25.85 | 602,738 | -0.58(-2.19%) |
Jun 06, 2007 | 26.40 | 26.54 | 26.14 | 26.43 | 387,020 | -0.13(-0.50%) |
Jun 05, 2007 | 27.06 | 27.06 | 26.27 | 26.56 | 500,609 | -0.55(-2.03%) |
Jun 04, 2007 | 26.88 | 27.24 | 26.69 | 27.11 | 409,461 | +0.16(+0.60%) |
Jun 01, 2007 | 26.55 | 27.04 | 26.49 | 26.95 | 668,184 | +0.37(+1.39%) |
May 31, 2007 | 26.61 | 26.77 | 26.35 | 26.58 | 815,259 | -0.02(-0.07%) |
May 30, 2007 | 26.74 | 26.76 | 26.27 | 26.60 | 912,336 | -0.27(-0.99%) |
May 29, 2007 | 27.63 | 28.23 | 26.85 | 26.86 | 1,038,389 | -0.75(-2.72%) |
May 25, 2007 | 26.75 | 27.83 | 26.75 | 27.62 | 1,505,272 | +0.75(+2.79%) |
May 24, 2007 | 27.09 | 27.61 | 26.80 | 26.86 | 541,093 | -0.33(-1.22%) |
May 23, 2007 | 27.25 | 27.80 | 27.03 | 27.20 | 337,030 | -0.08(-0.28%) |
May 22, 2007 | 27.25 | 27.47 | 26.90 | 27.27 | 575,794 | -0.10(-0.35%) |
May 21, 2007 | 26.86 | 27.64 | 26.83 | 27.37 | 612,460 | +0.40(+1.48%) |
May 18, 2007 | 26.51 | 27.01 | 26.32 | 26.97 | 758,232 | +0.58(+2.20%) |
May 17, 2007 | 26.07 | 26.68 | 26.07 | 26.39 | 314,799 | +0.26(+0.98%) |
May 16, 2007 | 25.94 | 26.23 | 25.79 | 26.13 | 269,450 | +0.24(+0.92%) |
May 15, 2007 | 25.66 | 26.25 | 25.66 | 25.90 | 508,364 | +0.21(+0.81%) |
May 14, 2007 | 26.00 | 26.23 | 25.59 | 25.69 | 733,825 | -0.32(-1.24%) |
May 11, 2007 | 27.00 | 27.13 | 25.96 | 26.01 | 874,570 | -0.98(-3.63%) |
May 10, 2007 | 26.98 | 27.23 | 26.72 | 26.99 | 564,958 | -0.16(-0.60%) |
May 09, 2007 | 27.05 | 27.24 | 26.82 | 27.15 | 342,838 | -0.08(-0.28%) |
May 08, 2007 | 27.09 | 27.40 | 26.95 | 27.23 | 204,118 | -0.03(-0.10%) |
May 07, 2007 | 27.07 | 27.65 | 27.03 | 27.25 | 287,720 | +0.08(+0.28%) |
May 04, 2007 | 27.35 | 27.43 | 26.81 | 27.18 | 346,995 | -0.16(-0.59%) |
May 03, 2007 | 27.94 | 28.02 | 27.23 | 27.34 | 226,761 | -0.65(-2.31%) |
May 02, 2007 | 27.51 | 28.40 | 27.51 | 27.99 | 213,595 | +0.46(+1.66%) |
May 01, 2007 | 27.61 | 27.71 | 26.87 | 27.53 | 368,097 | -0.17(-0.62%) |
Apr 30, 2007 | 27.76 | 28.07 | 27.55 | 27.70 | 419,585 | -0.06(-0.21%) |
Apr 27, 2007 | 27.66 | 27.88 | 27.32 | 27.76 | 238,779 | -0.03(-0.10%) |
Apr 26, 2007 | 27.99 | 28.00 | 27.46 | 27.79 | 299,236 | -0.26(-0.91%) |
Apr 25, 2007 | 27.98 | 28.37 | 27.46 | 28.04 | 433,762 | +0.07(+0.24%) |
Apr 24, 2007 | 28.41 | 28.42 | 27.90 | 27.98 | 449,436 | -0.34(-1.21%) |
Apr 23, 2007 | 27.97 | 28.38 | 27.76 | 28.32 | 160,989 | +0.23(+0.81%) |
Apr 20, 2007 | 28.27 | 28.40 | 27.73 | 28.09 | 324,959 | +0.16(+0.58%) |
Apr 19, 2007 | 28.20 | 28.41 | 27.82 | 27.93 | 252,157 | -0.50(-1.77%) |
Apr 18, 2007 | 28.53 | 28.77 | 27.91 | 28.43 | 179,836 | -0.28(-0.96%) |
Apr 17, 2007 | 28.89 | 29.06 | 28.51 | 28.71 | 610,956 | -0.22(-0.76%) |
Apr 16, 2007 | 28.84 | 29.17 | 28.66 | 28.93 | 458,864 | +0.10(+0.36%) |
Apr 13, 2007 | 28.82 | 28.96 | 28.60 | 28.82 | 427,390 | -0.07(-0.23%) |
Apr 12, 2007 | 29.00 | 29.04 | 28.69 | 28.89 | 455,541 | -0.30(-1.04%) |
Apr 11, 2007 | 29.66 | 29.66 | 29.16 | 29.19 | 300,723 | -0.40(-1.35%) |
Apr 10, 2007 | 29.11 | 29.90 | 29.11 | 29.59 | 313,651 | +0.42(+1.43%) |
Apr 09, 2007 | 29.39 | 29.39 | 28.84 | 29.17 | 275,623 | -0.22(-0.74%) |
Apr 05, 2007 | 28.92 | 29.46 | 28.84 | 29.39 | 432,329 | +0.42(+1.44%) |
Apr 04, 2007 | 28.66 | 29.05 | 28.66 | 28.97 | 457,820 | +0.09(+0.30%) |
Apr 03, 2007 | 28.14 | 28.92 | 28.14 | 28.89 | 512,438 | +0.78(+2.77%) |
Apr 02, 2007 | 27.23 | 28.12 | 26.98 | 28.11 | 606,874 | +0.94(+3.46%) |
Mar 30, 2007 | 26.97 | 27.31 | 26.86 | 27.17 | 440,409 | +0.18(+0.67%) |
Mar 29, 2007 | 26.67 | 27.05 | 26.39 | 26.99 | 453,064 | +0.48(+1.83%) |
Mar 28, 2007 | 26.86 | 26.98 | 26.30 | 26.50 | 549,517 | -0.54(-2.00%) |
Mar 27, 2007 | 27.10 | 27.61 | 26.92 | 27.05 | 758,861 | -0.20(-0.73%) |
Mar 26, 2007 | 27.82 | 28.13 | 27.16 | 27.24 | 511,809 | -0.64(-2.28%) |
Mar 23, 2007 | 27.84 | 28.09 | 27.69 | 27.88 | 389,361 | -0.01(-0.03%) |
Mar 22, 2007 | 28.01 | 28.04 | 27.65 | 27.89 | 401,927 | -0.08(-0.27%) |
Mar 21, 2007 | 27.59 | 28.01 | 27.24 | 27.97 | 450,071 | +0.42(+1.52%) |
Mar 20, 2007 | 26.82 | 27.58 | 26.82 | 27.55 | 497,473 | +0.66(+2.44%) |
Mar 19, 2007 | 27.15 | 27.46 | 26.81 | 26.89 | 722,777 | +0.30(+1.14%) |
Mar 16, 2007 | 27.15 | 27.17 | 26.23 | 26.59 | 1,172,694 | -0.57(-2.10%) |
Mar 15, 2007 | 25.95 | 27.75 | 25.91 | 27.16 | 2,256,326 | -0.80(-2.86%) |
Mar 14, 2007 | 27.72 | 28.02 | 26.98 | 27.96 | 823,605 | +0.15(+0.55%) |
Mar 13, 2007 | 29.30 | 29.31 | 27.69 | 27.81 | 418,794 | -1.49(-5.09%) |
Mar 12, 2007 | 29.07 | 29.37 | 28.41 | 29.30 | 292,039 | +0.75(+2.63%) |
Mar 09, 2007 | 28.40 | 28.87 | 28.05 | 28.55 | 208,163 | +0.10(+0.37%) |
Mar 08, 2007 | 27.77 | 28.56 | 27.70 | 28.44 | 411,434 | +0.70(+2.54%) |
Mar 07, 2007 | 27.81 | 28.18 | 27.56 | 27.74 | 514,815 | -0.25(-0.88%) |
Mar 06, 2007 | 27.79 | 28.12 | 27.62 | 27.99 | 622,219 | +0.44(+1.59%) |
Mar 05, 2007 | 28.41 | 28.51 | 27.37 | 27.55 | 731,260 | -3.28(-10.63%) |
Mar 02, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.13 | 31.33 | 30.39 | 30.83 | 439,649 | +0.26(+0.84%) |
Feb 23, 2007 | 30.39 | 30.63 | 29.94 | 30.57 | 245,090 | +0.18(+0.59%) |
Feb 22, 2007 | 30.37 | 30.42 | 29.96 | 30.39 | 263,593 | +0.11(+0.38%) |
Feb 21, 2007 | 30.02 | 30.35 | 29.56 | 30.28 | 370,168 | +0.19(+0.63%) |
Feb 20, 2007 | 29.11 | 30.17 | 28.73 | 30.09 | 337,952 | +0.90(+3.09%) |
Feb 16, 2007 | 29.14 | 29.39 | 28.66 | 29.18 | 425,591 | +0.05(+0.16%) |
Feb 15, 2007 | 28.42 | 29.35 | 28.34 | 29.14 | 501,657 | +0.56(+1.96%) |
Feb 14, 2007 | 29.15 | 29.29 | 28.05 | 28.58 | 860,726 | -0.71(-2.43%) |
Feb 13, 2007 | 29.37 | 29.61 | 29.14 | 29.29 | 264,187 | -0.15(-0.52%) |
Feb 12, 2007 | 29.79 | 30.11 | 29.39 | 29.44 | 316,964 | -0.37(-1.24%) |
Feb 09, 2007 | 30.16 | 30.99 | 29.60 | 29.81 | 575,696 | -0.43(-1.41%) |
Feb 08, 2007 | 30.41 | 30.59 | 30.05 | 30.24 | 390,782 | -0.28(-0.90%) |
Feb 07, 2007 | 29.93 | 30.69 | 29.93 | 30.51 | 212,411 | +0.72(+2.42%) |
Feb 06, 2007 | 29.80 | 30.16 | 29.51 | 29.79 | 172,495 | +0.03(+0.10%) |
Feb 05, 2007 | 30.33 | 30.42 | 29.74 | 29.76 | 390,320 | -0.64(-2.09%) |
Feb 02, 2007 | 30.80 | 30.87 | 30.32 | 30.40 | 232,204 | -0.39(-1.27%) |
Feb 01, 2007 | 30.63 | 31.07 | 30.22 | 30.79 | 292,058 | +0.28(+0.90%) |
Jan 31, 2007 | 29.51 | 30.67 | 29.35 | 30.51 | 508,786 | +0.89(+3.02%) |
Jan 30, 2007 | 29.92 | 29.92 | 29.53 | 29.62 | 153,010 | -0.19(-0.64%) |
Jan 29, 2007 | 29.51 | 30.22 | 29.44 | 29.81 | 226,978 | +0.22(+0.74%) |
Jan 26, 2007 | 29.24 | 29.66 | 28.95 | 29.59 | 789,068 | +0.35(+1.20%) |
Jan 25, 2007 | 30.29 | 30.32 | 29.09 | 29.24 | 561,256 | -0.96(-3.18%) |
Jan 24, 2007 | 30.48 | 30.50 | 30.18 | 30.20 | 418,002 | -0.22(-0.72%) |
Jan 23, 2007 | 30.14 | 30.63 | 30.14 | 30.42 | 422,492 | +0.22(+0.72%) |
Jan 22, 2007 | 30.42 | 30.57 | 29.99 | 30.20 | 441,340 | -0.28(-0.90%) |
Jan 19, 2007 | 31.15 | 31.15 | 30.43 | 30.48 | 267,198 | -0.57(-1.84%) |
Jan 18, 2007 | 31.79 | 31.87 | 30.81 | 31.05 | 326,155 | -0.88(-2.77%) |
Jan 17, 2007 | 31.29 | 32.26 | 31.29 | 31.93 | 542,302 | +0.52(+1.66%) |
Jan 16, 2007 | 31.31 | 31.67 | 30.88 | 31.41 | 458,962 | +0.19(+0.61%) |
Jan 12, 2007 | 31.39 | 31.51 | 30.51 | 31.22 | 500,871 | -0.12(-0.39%) |
Jan 11, 2007 | 30.52 | 31.47 | 30.41 | 31.34 | 442,962 | +0.94(+3.09%) |
Jan 10, 2007 | 28.99 | 30.86 | 28.99 | 30.40 | 1,148,241 | +1.26(+4.34%) |
Jan 09, 2007 | 28.39 | 29.22 | 27.94 | 29.14 | 522,746 | +0.82(+2.89%) |
Jan 08, 2007 | 28.13 | 28.65 | 27.66 | 28.32 | 384,904 | +0.27(+0.95%) |
Jan 05, 2007 | 28.87 | 29.41 | 28.03 | 28.05 | 725,043 | -0.96(-3.31%) |
Jan 04, 2007 | 28.88 | 29.38 | 28.76 | 29.01 | 392,912 | +0.03(+0.10%) |
Jan 03, 2007 | 29.13 | 29.77 | 28.51 | 28.98 | 401,693 | -0.03(-0.10%) |
Dec 29, 2006 | 29.16 | 29.73 | 28.91 | 29.01 | 247,711 | -0.22(-0.75%) |
Dec 28, 2006 | 29.69 | 30.02 | 29.19 | 29.23 | 112,757 | -0.55(-1.85%) |
Dec 27, 2006 | 28.99 | 29.78 | 28.99 | 29.78 | 162,290 | +0.92(+3.19%) |
Dec 26, 2006 | 29.46 | 29.46 | 28.74 | 28.86 | 246,511 | -0.61(-2.06%) |
Dec 22, 2006 | 29.34 | 29.92 | 29.04 | 29.47 | 149,971 | +0.07(+0.23%) |
Dec 21, 2006 | 29.89 | 30.35 | 29.22 | 29.40 | 271,865 | -0.44(-1.46%) |
Dec 20, 2006 | 29.34 | 30.21 | 29.19 | 29.84 | 403,840 | +0.59(+2.01%) |
Dec 19, 2006 | 29.53 | 29.68 | 28.85 | 29.25 | 420,343 | -0.38(-1.28%) |
Dec 18, 2006 | 30.36 | 30.63 | 29.51 | 29.63 | 743,219 | -0.61(-2.01%) |
Dec 15, 2006 | 30.48 | 30.93 | 30.21 | 30.24 | 457,611 | -0.36(-1.18%) |
Dec 14, 2006 | 30.54 | 30.99 | 30.46 | 30.60 | 257,505 | +0.18(+0.59%) |
Dec 13, 2006 | 30.23 | 30.60 | 30.17 | 30.42 | 388,362 | +0.32(+1.07%) |
Dec 12, 2006 | 30.07 | 30.68 | 29.70 | 30.10 | 341,461 | +0.11(+0.38%) |
Dec 11, 2006 | 29.73 | 30.07 | 29.27 | 29.98 | 354,849 | +0.49(+1.68%) |
Dec 08, 2006 | 29.53 | 29.93 | 29.27 | 29.49 | 176,707 | -0.06(-0.19%) |
Dec 07, 2006 | 29.71 | 30.04 | 29.53 | 29.54 | 157,363 | -0.14(-0.48%) |
Dec 06, 2006 | 29.85 | 30.14 | 29.57 | 29.69 | 161,652 | -0.29(-0.95%) |
Dec 05, 2006 | 30.22 | 30.45 | 29.91 | 29.97 | 283,712 | +0.08(+0.25%) |
Dec 04, 2006 | 29.23 | 30.46 | 29.20 | 29.90 | 331,497 | +0.50(+1.71%) |
Dec 01, 2006 | 29.79 | 30.21 | 28.75 | 29.39 | 301,265 | -0.49(-1.65%) |
Nov 30, 2006 | 29.66 | 30.17 | 29.25 | 29.89 | 383,987 | +0.17(+0.58%) |
Nov 29, 2006 | 29.41 | 30.07 | 29.41 | 29.72 | 431,341 | +0.35(+1.20%) |
Nov 28, 2006 | 28.73 | 29.40 | 28.73 | 29.36 | 288,463 | +0.58(+2.01%) |
Nov 27, 2006 | 29.59 | 29.73 | 28.68 | 28.78 | 600,257 | -1.04(-3.47%) |
Nov 24, 2006 | 29.68 | 30.03 | 29.54 | 29.82 | 154,910 | +0.02(+0.06%) |
Nov 22, 2006 | 30.34 | 30.63 | 29.53 | 29.80 | 366,646 | -0.42(-1.38%) |
Nov 21, 2006 | 30.42 | 30.70 | 29.73 | 30.22 | 653,852 | -0.29(-0.97%) |
Nov 20, 2006 | 26.88 | 31.18 | 30.22 | 30.51 | 796,316 | -0.67(-2.13%) |
Nov 17, 2006 | 30.44 | 31.53 | 29.80 | 31.18 | 1,994,856 | +3.03(+10.77%) |
Nov 16, 2006 | 28.83 | 28.83 | 27.80 | 28.15 | 476,367 | -0.50(-1.76%) |
Nov 15, 2006 | 27.36 | 29.31 | 27.32 | 28.65 | 625,097 | +1.11(+4.04%) |
Nov 14, 2006 | 27.82 | 27.82 | 27.06 | 27.54 | 508,079 | -0.04(-0.14%) |
Nov 13, 2006 | 27.75 | 28.07 | 27.52 | 27.58 | 230,285 | -0.29(-1.02%) |
Nov 10, 2006 | 27.50 | 27.86 | 27.42 | 27.86 | 201,902 | +0.30(+1.10%) |
Nov 09, 2006 | 28.44 | 28.45 | 27.42 | 27.56 | 225,348 | -0.89(-3.14%) |
Nov 08, 2006 | 27.79 | 28.54 | 27.61 | 28.45 | 392,611 | +0.48(+1.70%) |
Nov 07, 2006 | 27.73 | 28.41 | 27.42 | 27.98 | 215,416 | +0.20(+0.72%) |
Nov 06, 2006 | 27.33 | 28.01 | 27.17 | 27.78 | 331,944 | +0.61(+2.24%) |
Nov 03, 2006 | 27.13 | 27.53 | 26.80 | 27.17 | 410,987 | +0.10(+0.39%) |
Nov 02, 2006 | 27.79 | 27.79 | 27.03 | 27.06 | 505,285 | -0.59(-2.13%) |
Nov 01, 2006 | 27.80 | 28.11 | 27.62 | 27.65 | 669,101 | -0.13(-0.48%) |
Oct 31, 2006 | 27.04 | 27.89 | 26.92 | 27.79 | 696,100 | +0.88(+3.29%) |
Oct 30, 2006 | 25.95 | 26.92 | 25.66 | 26.90 | 265,707 | +0.84(+3.21%) |
Oct 27, 2006 | 26.14 | 26.32 | 25.85 | 26.07 | 204,173 | -0.20(-0.76%) |
Oct 26, 2006 | 25.92 | 26.29 | 25.45 | 26.27 | 177,406 | +0.54(+2.11%) |
Oct 25, 2006 | 25.79 | 26.12 | 25.19 | 25.72 | 116,629 | -0.16(-0.62%) |
Oct 24, 2006 | 25.91 | 26.12 | 25.65 | 25.89 | 164,969 | -0.07(-0.26%) |
Oct 23, 2006 | 25.12 | 26.09 | 25.04 | 25.95 | 127,791 | +0.67(+2.63%) |
Oct 20, 2006 | 25.83 | 25.83 | 25.11 | 25.29 | 242,105 | -0.46(-1.77%) |
Oct 19, 2006 | 25.83 | 26.15 | 25.49 | 25.74 | 134,538 | -0.08(-0.29%) |
Oct 18, 2006 | 26.05 | 26.29 | 25.54 | 25.82 | 164,754 | -0.16(-0.62%) |
Oct 17, 2006 | 26.48 | 26.65 | 25.69 | 25.98 | 189,838 | -0.71(-2.67%) |
Oct 16, 2006 | 26.42 | 26.76 | 26.08 | 26.69 | 323,999 | +0.20(+0.75%) |
Oct 13, 2006 | 26.36 | 26.60 | 25.90 | 26.49 | 308,000 | +0.10(+0.40%) |
Oct 12, 2006 | 25.21 | 26.52 | 25.21 | 26.39 | 538,890 | +1.00(+3.93%) |
Oct 11, 2006 | 24.62 | 25.44 | 24.19 | 25.39 | 446,101 | +0.76(+3.09%) |
Oct 10, 2006 | 25.14 | 25.20 | 24.55 | 24.63 | 341,725 | -0.53(-2.11%) |
Oct 09, 2006 | 25.22 | 25.32 | 24.57 | 25.16 | 271,816 | -0.14(-0.56%) |
Oct 06, 2006 | 25.51 | 25.82 | 25.29 | 25.31 | 295,790 | -0.35(-1.37%) |
Oct 05, 2006 | 25.91 | 26.00 | 25.32 | 25.66 | 441,940 | -0.32(-1.24%) |
Oct 04, 2006 | 25.21 | 26.13 | 24.99 | 25.98 | 221,564 | +0.69(+2.74%) |
Oct 03, 2006 | 25.07 | 25.58 | 24.75 | 25.29 | 271,901 | +0.09(+0.38%) |
Oct 02, 2006 | 24.78 | 25.32 | 24.49 | 25.19 | 239,835 | +0.31(+1.26%) |
Sep 29, 2006 | 25.18 | 25.57 | 24.88 | 24.88 | 729,153 | -0.22(-0.87%) |
Sep 28, 2006 | 25.10 | 25.15 | 24.51 | 25.10 | 306,027 | -0.02(-0.08%) |
Sep 27, 2006 | 25.59 | 25.81 | 25.05 | 25.12 | 307,291 | -0.54(-2.11%) |
Sep 26, 2006 | 25.47 | 25.84 | 25.14 | 25.66 | 295,648 | +0.24(+0.93%) |
Sep 25, 2006 | 25.04 | 25.62 | 24.71 | 25.42 | 172,189 | +0.36(+1.44%) |
Sep 22, 2006 | 25.04 | 25.23 | 24.42 | 25.06 | 351,933 | -0.07(-0.26%) |
Sep 21, 2006 | 25.24 | 25.44 | 24.85 | 25.13 | 278,678 | -0.11(-0.45%) |
Sep 20, 2006 | 24.71 | 25.41 | 24.56 | 25.24 | 197,619 | +0.67(+2.75%) |
Sep 19, 2006 | 24.77 | 24.82 | 23.76 | 24.57 | 299,643 | -0.29(-1.15%) |
Sep 18, 2006 | 24.96 | 25.33 | 24.34 | 24.85 | 309,885 | +0.06(+0.23%) |
Sep 15, 2006 | 25.16 | 25.18 | 24.19 | 24.79 | 985,671 | -0.18(-0.72%) |
Sep 14, 2006 | 24.73 | 25.07 | 24.67 | 24.97 | 292,051 | -0.11(-0.45%) |
Sep 13, 2006 | 24.85 | 25.14 | 24.46 | 25.09 | 294,806 | +0.17(+0.69%) |
Sep 12, 2006 | 23.50 | 24.94 | 23.45 | 24.92 | 199,026 | +1.34(+5.68%) |
Sep 11, 2006 | 23.44 | 23.92 | 23.08 | 23.58 | 248,942 | +0.02(+0.08%) |
Sep 08, 2006 | 23.75 | 23.90 | 23.44 | 23.56 | 245,456 | -0.19(-0.80%) |
Sep 07, 2006 | 23.20 | 23.90 | 23.09 | 23.75 | 246,450 | +0.38(+1.63%) |
Sep 06, 2006 | 23.69 | 24.03 | 23.37 | 23.37 | 291,337 | -0.49(-2.07%) |
Sep 05, 2006 | 22.93 | 24.06 | 22.93 | 23.86 | 375,454 | +0.86(+3.76%) |