Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.32 | 28.74 | 27.77 | 28.48 | 1,177,712 | +1.07(+3.90%) |
Aug 30, 2007 | 27.01 | 28.00 | 26.91 | 27.41 | 722,615 | -0.08(-0.29%) |
Aug 29, 2007 | 27.34 | 27.61 | 27.05 | 27.49 | 856,000 | +0.73(+2.75%) |
Aug 28, 2007 | 27.89 | 27.92 | 26.57 | 26.75 | 1,440,740 | -1.78(-6.25%) |
Aug 27, 2007 | 28.90 | 29.14 | 28.36 | 28.54 | 518,720 | -0.45(-1.57%) |
Aug 24, 2007 | 28.24 | 29.06 | 27.90 | 28.99 | 688,782 | +0.81(+2.87%) |
Aug 23, 2007 | 28.96 | 28.98 | 27.58 | 28.18 | 1,212,293 | +0.25(+0.91%) |
Aug 22, 2007 | 27.27 | 28.74 | 27.27 | 27.93 | 1,424,572 | +0.87(+3.21%) |
Aug 21, 2007 | 26.06 | 27.18 | 25.57 | 27.06 | 1,019,626 | +0.91(+3.47%) |
Aug 20, 2007 | 26.23 | 26.69 | 25.52 | 26.15 | 1,418,135 | +0.25(+0.98%) |
Aug 17, 2007 | 26.72 | 27.57 | 25.18 | 25.90 | 1,538,795 | +0.81(+3.22%) |
Aug 16, 2007 | 25.05 | 25.09 | 23.59 | 25.09 | 2,951,092 | -0.35(-1.37%) |
Aug 15, 2007 | 25.78 | 26.26 | 25.30 | 25.44 | 1,344,080 | -0.91(-3.45%) |
Aug 14, 2007 | 27.71 | 27.95 | 26.21 | 26.35 | 877,108 | -1.28(-4.62%) |
Aug 13, 2007 | 28.02 | 28.34 | 27.36 | 27.62 | 707,645 | +0.35(+1.27%) |
Aug 10, 2007 | 26.68 | 27.31 | 25.90 | 27.27 | 1,291,785 | +0.32(+1.19%) |
Aug 09, 2007 | 27.27 | 27.69 | 26.77 | 26.95 | 1,513,676 | -1.48(-5.19%) |
Aug 08, 2007 | 28.43 | 28.95 | 28.14 | 28.43 | 1,273,821 | +0.63(+2.26%) |
Aug 07, 2007 | 28.14 | 28.14 | 26.98 | 27.80 | 1,473,222 | -0.09(-0.31%) |
Aug 06, 2007 | 28.02 | 28.02 | 26.39 | 27.89 | 1,571,730 | -0.27(-0.97%) |
Aug 03, 2007 | 28.57 | 29.43 | 28.13 | 28.16 | 1,519,184 | -1.28(-4.36%) |
Aug 02, 2007 | 29.68 | 29.75 | 28.91 | 29.45 | 1,223,521 | +0.37(+1.29%) |
Aug 01, 2007 | 29.34 | 29.53 | 28.36 | 29.07 | 1,285,198 | -0.59(-1.98%) |
Jul 31, 2007 | 29.67 | 30.72 | 29.46 | 29.66 | 1,678,767 | +0.51(+1.74%) |
Jul 30, 2007 | 29.46 | 29.67 | 28.88 | 29.15 | 1,470,530 | +0.05(+0.16%) |
Jul 27, 2007 | 29.50 | 29.91 | 28.80 | 29.10 | 1,366,337 | -0.46(-1.56%) |
Jul 26, 2007 | 30.67 | 30.73 | 28.82 | 29.57 | 2,276,980 | -2.12(-6.70%) |
Jul 25, 2007 | 32.26 | 32.73 | 30.94 | 31.69 | 1,392,984 | -0.43(-1.33%) |
Jul 24, 2007 | 33.22 | 33.22 | 31.79 | 32.12 | 1,095,225 | -1.10(-3.32%) |
Jul 23, 2007 | 33.11 | 33.55 | 32.73 | 33.22 | 837,587 | -0.05(-0.14%) |
Jul 20, 2007 | 32.97 | 33.47 | 32.68 | 33.27 | 891,929 | +0.11(+0.32%) |
Jul 19, 2007 | 32.85 | 33.21 | 32.60 | 33.16 | 1,079,357 | +0.65(+2.01%) |
Jul 18, 2007 | 32.34 | 32.65 | 32.07 | 32.50 | 1,608,107 | -0.02(-0.06%) |
Jul 17, 2007 | 32.67 | 33.36 | 32.40 | 32.52 | 1,213,191 | -0.15(-0.45%) |
Jul 16, 2007 | 33.17 | 33.85 | 32.40 | 32.67 | 2,035,060 | -0.49(-1.49%) |
Jul 13, 2007 | 33.07 | 33.99 | 32.87 | 33.17 | 2,174,987 | +0.05(+0.14%) |
Jul 12, 2007 | 31.76 | 33.19 | 31.76 | 33.12 | 2,392,401 | +2.10(+6.76%) |
Jul 11, 2007 | 30.73 | 31.11 | 30.41 | 31.02 | 2,614,859 | +0.84(+2.77%) |
Jul 10, 2007 | 30.06 | 30.71 | 29.79 | 30.19 | 769,867 | +0.07(+0.24%) |
Jul 09, 2007 | 30.18 | 30.31 | 29.97 | 30.11 | 703,753 | +0.16(+0.54%) |
Jul 06, 2007 | 29.96 | 30.27 | 29.77 | 29.95 | 1,088,040 | +0.41(+1.40%) |
Jul 05, 2007 | 29.32 | 29.73 | 29.05 | 29.54 | 821,419 | +0.77(+2.69%) |
Jul 03, 2007 | 29.56 | 29.50 | 28.24 | 28.76 | 1,009,595 | -0.94(-3.15%) |
Jul 02, 2007 | 28.72 | 29.70 | 28.72 | 29.70 | 718,124 | +1.31(+4.61%) |
Jun 29, 2007 | 28.60 | 28.96 | 28.04 | 28.39 | 896,570 | +0.06(+0.21%) |
Jun 28, 2007 | 29.46 | 29.86 | 28.15 | 28.33 | 1,048,069 | -0.36(-1.26%) |
Jun 27, 2007 | 28.32 | 29.11 | 27.89 | 28.69 | 1,050,764 | +0.33(+1.15%) |
Jun 26, 2007 | 29.55 | 29.71 | 28.05 | 28.36 | 928,307 | -0.72(-2.48%) |
Jun 25, 2007 | 29.69 | 29.96 | 29.08 | 29.08 | 747,915 | -0.96(-3.18%) |
Jun 22, 2007 | 30.19 | 30.19 | 29.47 | 30.04 | 767,077 | -0.13(-0.44%) |
Jun 21, 2007 | 29.95 | 30.35 | 29.48 | 30.17 | 818,575 | +0.21(+0.71%) |
Jun 20, 2007 | 30.66 | 30.77 | 29.79 | 29.96 | 822,617 | -0.96(-3.09%) |
Jun 19, 2007 | 31.00 | 31.20 | 30.57 | 30.91 | 632,045 | -0.15(-0.47%) |
Jun 18, 2007 | 31.01 | 31.16 | 30.37 | 31.06 | 541,624 | +0.01(+0.02%) |
Jun 15, 2007 | 30.95 | 31.34 | 30.79 | 31.05 | 648,662 | +0.45(+1.46%) |
Jun 14, 2007 | 30.18 | 30.78 | 30.17 | 30.61 | 1,014,536 | +0.63(+2.12%) |
Jun 13, 2007 | 29.19 | 30.06 | 29.13 | 29.97 | 883,546 | +1.16(+4.01%) |
Jun 12, 2007 | 28.91 | 29.45 | 28.74 | 28.82 | 777,706 | -0.70(-2.38%) |
Jun 11, 2007 | 29.01 | 29.61 | 28.70 | 29.52 | 1,060,045 | +0.90(+3.15%) |
Jun 08, 2007 | 27.57 | 28.84 | 27.47 | 28.62 | 1,079,806 | +0.71(+2.54%) |
Jun 07, 2007 | 28.90 | 28.76 | 27.59 | 27.91 | 807,646 | -0.75(-2.61%) |
Jun 06, 2007 | 28.72 | 29.05 | 28.42 | 28.66 | 810,790 | -0.40(-1.38%) |
Jun 05, 2007 | 28.18 | 29.28 | 28.15 | 29.06 | 714,531 | +0.67(+2.35%) |
Jun 04, 2007 | 28.29 | 28.44 | 27.95 | 28.39 | 564,679 | -0.13(-0.47%) |
Jun 01, 2007 | 28.56 | 28.70 | 28.32 | 28.52 | 1,242,832 | +0.31(+1.09%) |
May 31, 2007 | 28.05 | 28.52 | 28.05 | 28.22 | 805,251 | +0.43(+1.56%) |
May 30, 2007 | 26.65 | 27.98 | 26.17 | 27.78 | 1,136,543 | +0.59(+2.19%) |
May 29, 2007 | 27.48 | 27.65 | 27.06 | 27.19 | 568,122 | +0.42(+1.57%) |
May 25, 2007 | 26.45 | 26.79 | 26.24 | 26.77 | 478,599 | +0.92(+3.57%) |
May 24, 2007 | 26.65 | 26.82 | 25.58 | 25.84 | 1,350,895 | -0.92(-3.44%) |
May 23, 2007 | 27.14 | 27.24 | 26.65 | 26.77 | 744,621 | -0.12(-0.45%) |
May 22, 2007 | 26.59 | 27.89 | 26.59 | 26.89 | 602,404 | -0.98(-3.50%) |
May 21, 2007 | 27.79 | 28.22 | 27.69 | 27.86 | 300,507 | +0.23(+0.82%) |
May 18, 2007 | 27.23 | 27.63 | 26.95 | 27.63 | 594,561 | +0.59(+2.17%) |
May 17, 2007 | 26.87 | 27.11 | 26.38 | 27.05 | 615,081 | -0.16(-0.59%) |
May 16, 2007 | 27.53 | 27.53 | 26.75 | 27.21 | 493,420 | -0.38(-1.38%) |
May 15, 2007 | 27.72 | 27.92 | 27.19 | 27.59 | 555,247 | +0.33(+1.20%) |
May 14, 2007 | 28.52 | 29.26 | 27.12 | 27.26 | 902,408 | -1.22(-4.29%) |
May 11, 2007 | 27.45 | 28.52 | 27.45 | 28.48 | 728,094 | +0.93(+3.38%) |
May 10, 2007 | 27.93 | 27.96 | 27.35 | 27.55 | 1,254,509 | -0.19(-0.70%) |
May 09, 2007 | 27.29 | 28.02 | 27.27 | 27.75 | 753,903 | +0.62(+2.28%) |
May 08, 2007 | 27.09 | 27.17 | 26.77 | 27.13 | 705,699 | -0.33(-1.20%) |
May 07, 2007 | 27.85 | 28.08 | 27.39 | 27.46 | 653,602 | +0.11(+0.40%) |
May 04, 2007 | 27.24 | 27.43 | 26.90 | 27.35 | 919,175 | +0.54(+2.03%) |
May 03, 2007 | 26.68 | 26.86 | 25.47 | 26.80 | 1,763,858 | +0.58(+2.20%) |
May 02, 2007 | 25.46 | 26.31 | 25.40 | 26.23 | 1,006,003 | +0.74(+2.92%) |
May 01, 2007 | 25.39 | 25.72 | 25.25 | 25.48 | 536,534 | +0.09(+0.34%) |
Apr 30, 2007 | 25.82 | 26.01 | 25.36 | 25.39 | 755,400 | -0.14(-0.55%) |
Apr 27, 2007 | 25.38 | 25.63 | 25.18 | 25.53 | 610,667 | +0.04(+0.17%) |
Apr 26, 2007 | 25.94 | 26.19 | 25.49 | 25.49 | 1,050,809 | -0.68(-2.60%) |
Apr 25, 2007 | 25.86 | 26.22 | 25.67 | 26.17 | 862,288 | +0.54(+2.12%) |
Apr 24, 2007 | 25.11 | 25.89 | 25.05 | 25.63 | 986,242 | +0.43(+1.70%) |
Apr 23, 2007 | 25.30 | 25.53 | 25.01 | 25.20 | 779,652 | -0.21(-0.82%) |
Apr 20, 2007 | 25.72 | 25.94 | 25.35 | 25.41 | 706,297 | +0.03(+0.11%) |
Apr 19, 2007 | 25.29 | 25.47 | 25.02 | 25.38 | 1,008,398 | -0.55(-2.14%) |
Apr 18, 2007 | 25.96 | 26.00 | 25.48 | 25.93 | 884,444 | -0.18(-0.68%) |
Apr 17, 2007 | 26.38 | 26.38 | 25.68 | 26.11 | 1,306,905 | -0.09(-0.36%) |
Apr 16, 2007 | 25.12 | 26.24 | 25.04 | 26.21 | 1,540,741 | +1.29(+5.17%) |
Apr 13, 2007 | 24.33 | 25.02 | 24.22 | 24.92 | 616,476 | +0.65(+2.70%) |
Apr 12, 2007 | 24.47 | 24.49 | 24.15 | 24.26 | 555,996 | -0.15(-0.60%) |
Apr 11, 2007 | 24.79 | 24.89 | 24.34 | 24.41 | 900,312 | -0.12(-0.48%) |
Apr 10, 2007 | 24.94 | 25.00 | 24.38 | 24.53 | 963,487 | -0.11(-0.43%) |
Apr 09, 2007 | 24.21 | 24.78 | 24.12 | 24.63 | 1,473,974 | +0.54(+2.25%) |
Apr 05, 2007 | 24.19 | 24.42 | 24.09 | 24.09 | 638,931 | -0.16(-0.66%) |
Apr 04, 2007 | 24.19 | 24.26 | 23.65 | 24.25 | 940,732 | +0.16(+0.65%) |
Apr 03, 2007 | 23.76 | 24.37 | 23.62 | 24.09 | 770,670 | +0.44(+1.86%) |
Apr 02, 2007 | 23.29 | 23.70 | 23.21 | 23.65 | 379,346 | +0.41(+1.75%) |
Mar 30, 2007 | 23.51 | 23.71 | 23.15 | 23.25 | 446,713 | -0.18(-0.78%) |
Mar 29, 2007 | 23.86 | 24.04 | 23.22 | 23.43 | 606,895 | -0.21(-0.90%) |
Mar 28, 2007 | 23.75 | 23.97 | 23.64 | 23.64 | 464,378 | -0.11(-0.45%) |
Mar 27, 2007 | 23.79 | 23.96 | 23.63 | 23.75 | 859,893 | -0.17(-0.70%) |
Mar 26, 2007 | 23.36 | 23.94 | 23.20 | 23.92 | 1,147,921 | +0.87(+3.77%) |
Mar 23, 2007 | 23.06 | 23.13 | 22.70 | 23.05 | 755,400 | +0.02(+0.10%) |
Mar 22, 2007 | 22.62 | 23.13 | 22.59 | 23.03 | 1,064,387 | +0.52(+2.33%) |
Mar 21, 2007 | 21.91 | 22.52 | 21.81 | 22.50 | 983,847 | +0.68(+3.14%) |
Mar 20, 2007 | 22.08 | 22.33 | 21.76 | 21.82 | 671,866 | -0.14(-0.65%) |
Mar 19, 2007 | 22.15 | 22.20 | 21.84 | 21.96 | 527,852 | +0.04(+0.17%) |
Mar 16, 2007 | 22.28 | 22.39 | 21.70 | 21.92 | 683,543 | -0.29(-1.32%) |
Mar 15, 2007 | 22.29 | 22.45 | 22.03 | 22.22 | 715,878 | +0.07(+0.32%) |
Mar 14, 2007 | 22.50 | 22.53 | 21.45 | 22.15 | 1,033,248 | -0.35(-1.54%) |
Mar 13, 2007 | 22.94 | 23.05 | 22.41 | 22.49 | 702,405 | -0.45(-1.95%) |
Mar 12, 2007 | 22.71 | 23.06 | 22.68 | 22.94 | 397,011 | +0.20(+0.87%) |
Mar 09, 2007 | 22.68 | 22.99 | 22.30 | 22.75 | 600,907 | +0.23(+1.02%) |
Mar 08, 2007 | 22.88 | 23.44 | 22.50 | 22.51 | 1,156,903 | -0.18(-0.78%) |
Mar 07, 2007 | 22.52 | 22.96 | 22.38 | 22.69 | 1,188,041 | +0.17(+0.77%) |
Mar 06, 2007 | 22.73 | 22.82 | 22.15 | 22.52 | 1,166,484 | +0.44(+1.98%) |
Mar 05, 2007 | 22.04 | 22.50 | 21.86 | 22.08 | 1,133,849 | -0.67(-2.95%) |
Mar 02, 2007 | 23.13 | 23.38 | 22.71 | 22.75 | 1,345,529 | -0.64(-2.73%) |
Mar 01, 2007 | 22.93 | 23.52 | 22.69 | 23.39 | 1,000,913 | -0.14(-0.60%) |
Feb 28, 2007 | 23.50 | 23.57 | 22.89 | 23.53 | 1,062,291 | -0.05(-0.20%) |
Feb 27, 2007 | 23.81 | 24.27 | 23.55 | 23.58 | 1,089,537 | -1.06(-4.31%) |
Feb 26, 2007 | 24.76 | 24.79 | 24.38 | 24.64 | 802,856 | -0.10(-0.42%) |
Feb 23, 2007 | 25.35 | 25.35 | 24.55 | 24.74 | 1,059,596 | -0.39(-1.55%) |
Feb 22, 2007 | 25.36 | 25.44 | 24.74 | 25.13 | 925,762 | +0.04(+0.15%) |
Feb 21, 2007 | 24.76 | 25.15 | 24.24 | 25.10 | 1,320,678 | +0.38(+1.54%) |
Feb 20, 2007 | 24.61 | 24.83 | 24.55 | 24.72 | 634,740 | -0.55(-2.17%) |
Feb 16, 2007 | 25.13 | 25.26 | 24.89 | 25.26 | 620,368 | +0.15(+0.59%) |
Feb 15, 2007 | 24.92 | 25.30 | 24.83 | 25.12 | 970,972 | +0.53(+2.16%) |
Feb 14, 2007 | 24.93 | 25.23 | 24.56 | 24.59 | 1,039,656 | -0.21(-0.84%) |
Feb 13, 2007 | 24.24 | 24.79 | 23.88 | 24.79 | 1,444,048 | +1.30(+5.55%) |
Feb 12, 2007 | 23.69 | 23.80 | 23.18 | 23.49 | 447,042 | -0.05(-0.20%) |
Feb 09, 2007 | 23.81 | 24.04 | 23.26 | 23.54 | 779,652 | -0.06(-0.25%) |
Feb 08, 2007 | 23.26 | 23.63 | 22.81 | 23.60 | 588,930 | -0.18(-0.74%) |
Feb 07, 2007 | 23.89 | 24.25 | 23.49 | 23.77 | 335,334 | -0.35(-1.47%) |
Feb 06, 2007 | 24.02 | 24.19 | 23.74 | 24.13 | 570,966 | +0.33(+1.40%) |
Feb 05, 2007 | 23.77 | 23.97 | 23.62 | 23.79 | 311,082 | -0.04(-0.18%) |
Feb 02, 2007 | 24.53 | 24.53 | 23.72 | 23.84 | 754,801 | -1.20(-4.78%) |
Feb 01, 2007 | 24.94 | 25.13 | 24.83 | 25.03 | 438,030 | +0.37(+1.50%) |
Jan 31, 2007 | 24.08 | 24.81 | 24.04 | 24.66 | 1,046,722 | +0.35(+1.43%) |
Jan 30, 2007 | 23.97 | 24.46 | 23.90 | 24.31 | 1,053,009 | +0.45(+1.89%) |
Jan 29, 2007 | 23.95 | 24.08 | 23.82 | 23.86 | 1,237,144 | -0.50(-2.04%) |
Jan 26, 2007 | 24.25 | 24.59 | 23.90 | 24.36 | 480,246 | +0.22(+0.90%) |
Jan 25, 2007 | 24.91 | 25.01 | 24.05 | 24.14 | 1,397,925 | -0.55(-2.23%) |
Jan 24, 2007 | 24.23 | 24.80 | 23.89 | 24.70 | 632,943 | +0.60(+2.48%) |
Jan 23, 2007 | 23.39 | 24.18 | 23.31 | 24.10 | 524,558 | +0.93(+3.99%) |
Jan 22, 2007 | 23.27 | 23.43 | 22.90 | 23.17 | 286,830 | +0.08(+0.36%) |
Jan 19, 2007 | 22.86 | 23.18 | 22.71 | 23.09 | 452,102 | +0.34(+1.48%) |
Jan 18, 2007 | 23.36 | 23.56 | 22.55 | 22.75 | 378,149 | -0.46(-2.00%) |
Jan 17, 2007 | 22.80 | 23.30 | 22.49 | 23.22 | 408,389 | +0.60(+2.67%) |
Jan 16, 2007 | 23.33 | 23.37 | 22.61 | 22.61 | 443,719 | -0.95(-4.03%) |
Jan 12, 2007 | 23.27 | 23.64 | 23.16 | 23.56 | 453,599 | +0.52(+2.26%) |
Jan 11, 2007 | 22.51 | 23.13 | 22.51 | 23.04 | 509,887 | +0.33(+1.46%) |
Jan 10, 2007 | 21.80 | 22.79 | 21.80 | 22.71 | 571,864 | +0.71(+3.22%) |
Jan 09, 2007 | 22.39 | 22.44 | 21.88 | 22.00 | 1,180,556 | -0.67(-2.98%) |
Jan 08, 2007 | 22.45 | 22.79 | 22.31 | 22.67 | 560,786 | +0.46(+2.06%) |
Jan 05, 2007 | 22.22 | 22.52 | 22.00 | 22.22 | 586,535 | -0.11(-0.51%) |
Jan 04, 2007 | 23.00 | 23.11 | 22.24 | 22.33 | 876,659 | -0.80(-3.45%) |
Jan 03, 2007 | 24.05 | 24.05 | 22.85 | 23.13 | 1,019,176 | -2.04(-8.10%) |
Dec 29, 2006 | 25.08 | 25.31 | 24.70 | 25.17 | 267,069 | +0.26(+1.05%) |
Dec 28, 2006 | 25.00 | 25.21 | 24.79 | 24.91 | 242,219 | -0.23(-0.90%) |
Dec 27, 2006 | 24.47 | 25.18 | 24.31 | 25.13 | 312,579 | +0.78(+3.22%) |
Dec 26, 2006 | 24.07 | 24.36 | 24.06 | 24.35 | 99,702 | +0.30(+1.24%) |
Dec 22, 2006 | 24.18 | 24.45 | 23.78 | 24.05 | 435,335 | -0.23(-0.95%) |
Dec 21, 2006 | 25.28 | 25.29 | 23.97 | 24.28 | 1,025,464 | -1.09(-4.28%) |
Dec 20, 2006 | 25.97 | 26.07 | 25.23 | 25.37 | 650,907 | -0.69(-2.67%) |
Dec 19, 2006 | 25.70 | 26.17 | 25.45 | 26.06 | 432,940 | +0.05(+0.21%) |
Dec 18, 2006 | 26.24 | 26.44 | 25.83 | 26.01 | 488,630 | -0.27(-1.03%) |
Dec 15, 2006 | 27.32 | 27.41 | 26.18 | 26.28 | 501,205 | -0.72(-2.68%) |
Dec 14, 2006 | 26.38 | 27.38 | 26.38 | 27.00 | 714,681 | +0.51(+1.93%) |
Dec 13, 2006 | 26.20 | 26.58 | 25.98 | 26.49 | 490,426 | +0.36(+1.38%) |
Dec 12, 2006 | 26.04 | 26.47 | 25.87 | 26.13 | 964,685 | -0.08(-0.32%) |
Dec 11, 2006 | 25.30 | 26.26 | 25.30 | 26.22 | 614,380 | +0.91(+3.58%) |
Dec 08, 2006 | 25.63 | 25.95 | 25.05 | 25.31 | 573,661 | -0.45(-1.75%) |
Dec 07, 2006 | 26.02 | 26.29 | 25.60 | 25.76 | 407,790 | -0.42(-1.61%) |
Dec 06, 2006 | 26.43 | 26.56 | 26.00 | 26.18 | 533,540 | -0.36(-1.35%) |
Dec 05, 2006 | 26.16 | 26.75 | 26.07 | 26.54 | 613,182 | +0.40(+1.53%) |
Dec 04, 2006 | 25.34 | 26.14 | 25.34 | 26.14 | 576,954 | +0.89(+3.53%) |
Dec 01, 2006 | 24.88 | 25.34 | 24.69 | 25.25 | 526,654 | +0.21(+0.85%) |
Nov 30, 2006 | 25.41 | 25.42 | 24.73 | 25.03 | 974,864 | -0.01(-0.05%) |
Nov 29, 2006 | 24.52 | 25.10 | 24.39 | 25.05 | 357,789 | +0.53(+2.15%) |
Nov 28, 2006 | 24.68 | 25.00 | 24.39 | 24.52 | 465,875 | -0.47(-1.87%) |
Nov 27, 2006 | 25.66 | 25.66 | 24.73 | 24.99 | 424,257 | -0.46(-1.82%) |
Nov 24, 2006 | 25.04 | 25.79 | 24.99 | 25.45 | 581,445 | +0.70(+2.82%) |
Nov 22, 2006 | 24.24 | 25.03 | 24.00 | 24.75 | 656,297 | +0.81(+3.38%) |
Nov 21, 2006 | 23.32 | 24.23 | 23.21 | 23.94 | 730,549 | +0.81(+3.51%) |
Nov 20, 2006 | 23.75 | 23.88 | 22.96 | 23.13 | 755,699 | +0.21(+0.92%) |
Nov 17, 2006 | 22.88 | 23.03 | 22.79 | 22.92 | 863,785 | -0.50(-2.12%) |
Nov 16, 2006 | 23.62 | 24.13 | 23.34 | 23.42 | 429,048 | -0.04(-0.19%) |
Nov 15, 2006 | 23.10 | 23.70 | 23.04 | 23.46 | 1,146,723 | +0.32(+1.40%) |
Nov 14, 2006 | 23.99 | 24.03 | 22.99 | 23.14 | 900,312 | -0.90(-3.75%) |
Nov 13, 2006 | 24.27 | 24.29 | 23.72 | 24.04 | 1,267,983 | -1.14(-4.51%) |
Nov 10, 2006 | 25.69 | 25.69 | 25.07 | 25.18 | 696,417 | -0.68(-2.64%) |
Nov 09, 2006 | 25.76 | 26.02 | 25.58 | 25.86 | 641,626 | +0.31(+1.20%) |
Nov 08, 2006 | 25.44 | 26.01 | 25.35 | 25.55 | 308,088 | -0.26(-1.02%) |
Nov 07, 2006 | 25.81 | 26.05 | 25.69 | 25.81 | 334,735 | +0.37(+1.44%) |
Nov 06, 2006 | 24.82 | 25.83 | 24.78 | 25.45 | 487,731 | +0.58(+2.34%) |
Nov 03, 2006 | 24.18 | 25.06 | 24.07 | 24.87 | 237,728 | +0.99(+4.15%) |
Nov 02, 2006 | 23.65 | 24.18 | 23.55 | 23.87 | 365,274 | +0.31(+1.33%) |
Nov 01, 2006 | 24.64 | 24.72 | 23.46 | 23.56 | 362,580 | -1.05(-4.27%) |
Oct 31, 2006 | 24.33 | 24.98 | 24.21 | 24.61 | 386,832 | -0.18(-0.71%) |
Oct 30, 2006 | 25.22 | 25.24 | 24.68 | 24.79 | 306,890 | -0.90(-3.49%) |
Oct 27, 2006 | 25.31 | 25.76 | 24.98 | 25.68 | 425,455 | +0.40(+1.59%) |
Oct 26, 2006 | 24.75 | 25.28 | 24.75 | 25.28 | 461,084 | +0.22(+0.89%) |
Oct 25, 2006 | 24.19 | 25.06 | 24.10 | 25.06 | 564,379 | +0.88(+3.62%) |
Oct 24, 2006 | 23.82 | 24.28 | 23.73 | 24.18 | 377,550 | +0.12(+0.51%) |
Oct 23, 2006 | 23.71 | 24.06 | 23.46 | 24.06 | 264,974 | +0.04(+0.18%) |
Oct 20, 2006 | 23.66 | 24.17 | 23.63 | 24.02 | 342,819 | +0.59(+2.51%) |
Oct 19, 2006 | 23.54 | 23.90 | 23.23 | 23.43 | 251,800 | -0.06(-0.27%) |
Oct 18, 2006 | 23.66 | 23.72 | 23.35 | 23.49 | 211,979 | +0.04(+0.17%) |
Oct 17, 2006 | 23.36 | 23.72 | 23.04 | 23.45 | 243,416 | -0.06(-0.26%) |
Oct 16, 2006 | 23.67 | 23.98 | 23.26 | 23.51 | 274,555 | +0.62(+2.71%) |
Oct 13, 2006 | 22.31 | 23.03 | 22.31 | 22.89 | 228,745 | +0.80(+3.61%) |
Oct 12, 2006 | 21.67 | 22.25 | 21.67 | 22.09 | 606,296 | +0.43(+1.97%) |
Oct 11, 2006 | 21.28 | 22.10 | 21.16 | 21.67 | 257,488 | +0.12(+0.54%) |
Oct 10, 2006 | 21.38 | 21.86 | 20.83 | 21.55 | 368,268 | -0.00(-0.02%) |
Oct 09, 2006 | 21.29 | 21.65 | 21.15 | 21.55 | 80,240 | +0.49(+2.33%) |
Oct 06, 2006 | 21.16 | 21.69 | 20.96 | 21.06 | 211,081 | -0.07(-0.35%) |
Oct 05, 2006 | 20.36 | 21.23 | 20.36 | 21.14 | 219,164 | +0.99(+4.92%) |
Oct 04, 2006 | 20.04 | 20.30 | 19.26 | 20.14 | 292,519 | +0.05(+0.27%) |
Oct 03, 2006 | 20.65 | 20.65 | 19.91 | 20.09 | 252,398 | -0.77(-3.68%) |
Oct 02, 2006 | 21.23 | 21.93 | 20.72 | 20.86 | 262,279 | -0.01(-0.06%) |
Sep 29, 2006 | 21.14 | 21.31 | 20.86 | 20.87 | 404,197 | -0.59(-2.77%) |
Sep 28, 2006 | 21.18 | 21.83 | 21.16 | 21.47 | 342,220 | +0.39(+1.85%) |
Sep 27, 2006 | 20.04 | 21.30 | 19.84 | 21.08 | 462,282 | +0.93(+4.61%) |
Sep 26, 2006 | 19.46 | 20.37 | 19.42 | 20.15 | 226,051 | +0.72(+3.73%) |
Sep 25, 2006 | 19.78 | 19.86 | 19.21 | 19.42 | 400,904 | -0.82(-4.04%) |
Sep 22, 2006 | 20.42 | 20.59 | 20.07 | 20.24 | 162,876 | +0.18(+0.88%) |
Sep 21, 2006 | 20.46 | 20.75 | 20.00 | 20.06 | 152,098 | -0.25(-1.25%) |
Sep 20, 2006 | 20.52 | 20.84 | 20.26 | 20.32 | 480,546 | -0.14(-0.69%) |
Sep 19, 2006 | 20.11 | 20.64 | 20.11 | 20.46 | 305,693 | +0.02(+0.10%) |
Sep 18, 2006 | 20.18 | 20.62 | 19.91 | 20.44 | 239,823 | +0.49(+2.44%) |
Sep 15, 2006 | 20.75 | 20.85 | 19.81 | 19.95 | 596,715 | -0.77(-3.72%) |
Sep 14, 2006 | 20.87 | 21.22 | 20.15 | 20.72 | 309,286 | -0.11(-0.54%) |
Sep 13, 2006 | 20.70 | 21.22 | 20.05 | 20.83 | 452,401 | +0.13(+0.65%) |
Sep 12, 2006 | 21.01 | 21.38 | 20.64 | 20.70 | 275,752 | -0.05(-0.26%) |
Sep 11, 2006 | 21.99 | 21.99 | 20.57 | 20.75 | 687,136 | -1.66(-7.41%) |
Sep 08, 2006 | 22.63 | 22.64 | 22.29 | 22.41 | 275,453 | -0.45(-1.97%) |
Sep 07, 2006 | 23.25 | 23.25 | 22.44 | 22.87 | 412,880 | -0.55(-2.35%) |
Sep 06, 2006 | 23.47 | 23.81 | 23.22 | 23.42 | 368,867 | -0.19(-0.81%) |
Sep 05, 2006 | 22.61 | 23.69 | 22.59 | 23.61 | 500,007 | +1.08(+4.77%) |