Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.11 | 28.50 | 27.86 | 27.95 | 408,905 | -0.07(-0.24%) |
Sep 27, 2007 | 28.18 | 28.29 | 27.77 | 28.01 | 383,991 | +0.07(+0.24%) |
Sep 26, 2007 | 27.84 | 28.07 | 27.62 | 27.95 | 399,955 | +0.08(+0.30%) |
Sep 25, 2007 | 27.62 | 27.92 | 27.13 | 27.86 | 620,553 | +0.00(+0.00%) |
Sep 24, 2007 | 28.08 | 28.24 | 27.86 | 27.86 | 585,843 | -0.11(-0.38%) |
Sep 21, 2007 | 28.49 | 28.83 | 27.84 | 27.97 | 808,255 | -0.43(-1.51%) |
Sep 20, 2007 | 28.20 | 28.48 | 27.71 | 28.40 | 792,654 | +0.30(+1.06%) |
Sep 19, 2007 | 28.73 | 28.81 | 28.05 | 28.10 | 788,542 | +0.17(+0.62%) |
Sep 18, 2007 | 27.24 | 28.02 | 27.05 | 27.93 | 873,322 | +0.81(+2.99%) |
Sep 17, 2007 | 27.36 | 27.71 | 26.80 | 27.12 | 847,683 | -0.12(-0.43%) |
Sep 14, 2007 | 27.10 | 27.32 | 26.85 | 27.24 | 776,085 | -0.03(-0.12%) |
Sep 13, 2007 | 27.70 | 27.77 | 27.17 | 27.27 | 867,154 | -0.22(-0.81%) |
Sep 12, 2007 | 27.81 | 27.94 | 27.19 | 27.49 | 699,166 | -0.25(-0.89%) |
Sep 11, 2007 | 27.99 | 28.03 | 27.71 | 27.74 | 1,104,564 | -0.13(-0.47%) |
Sep 10, 2007 | 28.75 | 28.75 | 27.65 | 27.87 | 542,425 | -0.73(-2.54%) |
Sep 07, 2007 | 28.53 | 28.91 | 28.28 | 28.60 | 379,637 | -0.26(-0.89%) |
Sep 06, 2007 | 29.15 | 29.30 | 28.68 | 28.86 | 400,802 | -0.26(-0.91%) |
Sep 05, 2007 | 29.25 | 29.49 | 28.92 | 29.12 | 465,264 | -0.42(-1.43%) |
Sep 04, 2007 | 29.56 | 29.91 | 29.15 | 29.54 | 453,049 | -0.20(-0.67%) |
Aug 31, 2007 | 29.60 | 29.90 | 29.35 | 29.74 | 344,805 | +0.69(+2.36%) |
Aug 30, 2007 | 29.14 | 29.63 | 28.87 | 29.06 | 476,874 | -0.30(-1.01%) |
Aug 29, 2007 | 29.20 | 29.63 | 28.79 | 29.35 | 538,071 | +0.31(+1.08%) |
Aug 28, 2007 | 28.97 | 29.51 | 28.53 | 29.04 | 957,014 | -0.19(-0.65%) |
Aug 27, 2007 | 29.01 | 29.67 | 28.74 | 29.23 | 763,023 | +0.68(+2.37%) |
Aug 24, 2007 | 28.53 | 29.47 | 28.21 | 28.55 | 1,373,539 | +0.02(+0.09%) |
Aug 23, 2007 | 29.20 | 30.31 | 28.44 | 28.53 | 1,381,037 | -0.42(-1.46%) |
Aug 22, 2007 | 29.34 | 30.13 | 28.70 | 28.95 | 1,006,238 | -0.13(-0.45%) |
Aug 21, 2007 | 27.91 | 29.26 | 27.91 | 29.08 | 882,272 | +0.98(+3.47%) |
Aug 20, 2007 | 27.90 | 28.46 | 27.56 | 28.10 | 841,152 | +0.36(+1.28%) |
Aug 17, 2007 | 28.18 | 28.47 | 27.64 | 27.75 | 845,264 | +0.70(+2.60%) |
Aug 16, 2007 | 27.01 | 27.23 | 26.14 | 27.05 | 1,221,515 | -0.03(-0.12%) |
Aug 15, 2007 | 27.69 | 28.39 | 26.86 | 27.08 | 844,901 | -0.71(-2.56%) |
Aug 14, 2007 | 28.69 | 28.97 | 27.72 | 27.79 | 702,794 | -0.67(-2.35%) |
Aug 13, 2007 | 28.58 | 30.18 | 28.32 | 28.46 | 1,180,515 | +0.45(+1.59%) |
Aug 10, 2007 | 25.81 | 29.48 | 24.91 | 28.01 | 2,243,959 | +1.93(+7.38%) |
Aug 09, 2007 | 26.71 | 28.75 | 24.15 | 26.09 | 3,016,053 | -1.35(-4.91%) |
Aug 08, 2007 | 28.37 | 28.67 | 26.58 | 27.43 | 1,888,147 | -0.90(-3.18%) |
Aug 07, 2007 | 28.77 | 29.39 | 28.15 | 28.34 | 1,413,329 | -0.60(-2.09%) |
Aug 06, 2007 | 29.87 | 29.94 | 28.80 | 28.94 | 1,182,571 | -0.34(-1.16%) |
Aug 03, 2007 | 29.50 | 30.92 | 28.82 | 29.28 | 1,608,892 | -1.64(-5.30%) |
Aug 02, 2007 | 30.94 | 31.02 | 30.61 | 30.92 | 867,154 | +0.17(+0.56%) |
Aug 01, 2007 | 31.11 | 31.67 | 30.43 | 30.74 | 1,270,133 | -0.93(-2.92%) |
Jul 31, 2007 | 31.42 | 31.81 | 31.23 | 31.67 | 1,062,355 | +0.50(+1.59%) |
Jul 30, 2007 | 30.86 | 31.41 | 30.44 | 31.17 | 940,203 | +0.50(+1.64%) |
Jul 27, 2007 | 30.19 | 31.10 | 30.19 | 30.67 | 1,124,761 | +0.07(+0.24%) |
Jul 26, 2007 | 29.97 | 30.73 | 29.60 | 30.59 | 1,488,918 | +0.00(+0.00%) |
Jul 25, 2007 | 27.74 | 31.89 | 27.74 | 30.59 | 2,648,752 | +3.52(+13.01%) |
Jul 24, 2007 | 27.49 | 27.98 | 26.89 | 27.07 | 1,088,962 | -0.60(-2.18%) |
Jul 23, 2007 | 27.53 | 27.99 | 27.53 | 27.67 | 462,482 | -0.27(-0.98%) |
Jul 20, 2007 | 28.73 | 28.88 | 27.54 | 27.95 | 1,005,754 | -0.58(-2.03%) |
Jul 19, 2007 | 28.42 | 28.69 | 28.22 | 28.53 | 528,275 | +0.33(+1.17%) |
Jul 18, 2007 | 28.48 | 28.60 | 27.84 | 28.20 | 401,164 | -0.39(-1.36%) |
Jul 17, 2007 | 28.44 | 29.36 | 28.28 | 28.58 | 581,852 | +0.29(+1.02%) |
Jul 16, 2007 | 27.95 | 28.49 | 27.91 | 28.29 | 528,637 | +0.21(+0.74%) |
Jul 13, 2007 | 28.07 | 28.52 | 27.91 | 28.09 | 415,798 | +0.25(+0.89%) |
Jul 12, 2007 | 27.34 | 27.91 | 27.34 | 27.84 | 496,467 | +0.49(+1.78%) |
Jul 11, 2007 | 27.33 | 27.57 | 27.12 | 27.35 | 444,099 | -0.02(-0.09%) |
Jul 10, 2007 | 27.86 | 27.89 | 27.34 | 27.38 | 618,255 | -0.67(-2.39%) |
Jul 09, 2007 | 28.28 | 28.28 | 27.97 | 28.05 | 395,117 | -0.27(-0.96%) |
Jul 06, 2007 | 28.15 | 28.53 | 28.00 | 28.32 | 381,330 | +0.04(+0.15%) |
Jul 05, 2007 | 28.02 | 28.40 | 27.96 | 28.28 | 415,798 | +0.16(+0.56%) |
Jul 03, 2007 | 28.36 | 28.36 | 28.07 | 28.12 | 222,291 | -0.24(-0.85%) |
Jul 02, 2007 | 28.30 | 28.36 | 28.12 | 28.36 | 457,644 | +0.06(+0.20%) |
Jun 29, 2007 | 28.38 | 28.82 | 28.06 | 28.30 | 355,569 | +0.07(+0.26%) |
Jun 28, 2007 | 28.01 | 28.58 | 27.85 | 28.23 | 406,123 | +0.26(+0.92%) |
Jun 27, 2007 | 27.20 | 28.12 | 27.19 | 27.97 | 992,692 | +0.78(+2.86%) |
Jun 26, 2007 | 27.56 | 27.67 | 26.96 | 27.19 | 1,185,474 | -0.32(-1.17%) |
Jun 25, 2007 | 28.11 | 28.20 | 27.48 | 27.52 | 1,315,124 | -0.60(-2.12%) |
Jun 22, 2007 | 28.43 | 28.49 | 28.06 | 28.11 | 1,236,028 | -0.31(-1.11%) |
Jun 21, 2007 | 28.86 | 28.89 | 28.33 | 28.43 | 1,068,160 | -0.39(-1.35%) |
Jun 20, 2007 | 28.63 | 29.13 | 28.56 | 28.82 | 1,109,401 | +0.19(+0.66%) |
Jun 19, 2007 | 28.81 | 29.12 | 27.60 | 28.63 | 1,610,343 | -0.18(-0.63%) |
Jun 18, 2007 | 28.20 | 28.90 | 27.70 | 28.81 | 1,086,059 | +2.26(+8.50%) |
Jun 15, 2007 | 26.91 | 27.11 | 26.54 | 26.55 | 488,001 | -0.04(-0.16%) |
Jun 14, 2007 | 26.26 | 26.77 | 26.24 | 26.59 | 268,370 | +0.33(+1.26%) |
Jun 13, 2007 | 26.38 | 26.48 | 26.11 | 26.26 | 443,252 | -0.02(-0.09%) |
Jun 12, 2007 | 26.55 | 26.57 | 26.16 | 26.29 | 412,291 | -0.31(-1.18%) |
Jun 11, 2007 | 26.33 | 26.77 | 26.16 | 26.60 | 317,835 | +0.32(+1.23%) |
Jun 08, 2007 | 26.29 | 26.38 | 26.01 | 26.28 | 474,455 | -0.01(-0.03%) |
Jun 07, 2007 | 26.98 | 28.29 | 26.25 | 26.29 | 737,504 | -0.69(-2.57%) |
Jun 06, 2007 | 28.02 | 28.02 | 26.94 | 26.98 | 688,523 | -1.04(-3.72%) |
Jun 05, 2007 | 28.69 | 28.73 | 27.70 | 28.02 | 710,050 | -0.65(-2.28%) |
Jun 04, 2007 | 28.77 | 28.78 | 28.36 | 28.67 | 411,807 | -0.21(-0.74%) |
Jun 01, 2007 | 28.28 | 29.15 | 28.26 | 28.89 | 836,435 | +0.57(+2.01%) |
May 31, 2007 | 28.20 | 28.76 | 28.14 | 28.32 | 798,580 | +0.15(+0.53%) |
May 30, 2007 | 28.10 | 28.39 | 27.91 | 28.17 | 830,751 | -0.12(-0.41%) |
May 29, 2007 | 28.70 | 28.70 | 28.12 | 28.29 | 907,307 | -0.38(-1.33%) |
May 25, 2007 | 28.50 | 28.84 | 28.42 | 28.67 | 299,331 | +0.23(+0.81%) |
May 24, 2007 | 28.94 | 29.47 | 28.37 | 28.44 | 529,363 | -0.51(-1.77%) |
May 23, 2007 | 28.90 | 29.18 | 28.71 | 28.95 | 598,905 | +0.17(+0.57%) |
May 22, 2007 | 28.39 | 28.80 | 28.16 | 28.78 | 529,968 | +0.32(+1.13%) |
May 21, 2007 | 28.16 | 28.54 | 28.03 | 28.46 | 463,571 | +0.15(+0.53%) |
May 18, 2007 | 28.24 | 28.51 | 28.05 | 28.31 | 377,702 | +0.12(+0.41%) |
May 17, 2007 | 27.65 | 28.27 | 27.41 | 28.20 | 427,506 | +0.44(+1.58%) |
May 16, 2007 | 27.39 | 27.82 | 27.39 | 27.76 | 689,732 | +0.34(+1.24%) |
May 15, 2007 | 27.95 | 27.96 | 27.42 | 27.42 | 1,130,808 | -0.49(-1.75%) |
May 14, 2007 | 27.96 | 28.11 | 27.78 | 27.91 | 287,358 | -0.17(-0.59%) |
May 11, 2007 | 28.13 | 28.22 | 27.86 | 28.07 | 281,432 | +0.02(+0.09%) |
May 10, 2007 | 28.29 | 28.66 | 27.98 | 28.05 | 415,194 | -0.23(-0.82%) |
May 09, 2007 | 28.06 | 28.40 | 28.02 | 28.28 | 428,860 | +0.06(+0.21%) |
May 08, 2007 | 27.92 | 28.24 | 27.77 | 28.22 | 506,989 | +0.28(+1.01%) |
May 07, 2007 | 28.02 | 28.02 | 27.70 | 27.94 | 585,964 | -0.11(-0.38%) |
May 04, 2007 | 28.02 | 28.11 | 27.81 | 28.05 | 382,297 | +0.02(+0.09%) |
May 03, 2007 | 27.83 | 28.12 | 27.77 | 28.02 | 618,618 | +0.17(+0.62%) |
May 02, 2007 | 27.50 | 28.08 | 27.43 | 27.85 | 827,485 | +0.40(+1.45%) |
May 01, 2007 | 27.86 | 27.86 | 27.29 | 27.45 | 1,238,084 | -0.50(-1.80%) |
Apr 30, 2007 | 28.20 | 28.34 | 27.77 | 27.96 | 828,951 | -0.33(-1.17%) |
Apr 27, 2007 | 28.09 | 28.51 | 28.03 | 28.29 | 535,410 | +0.02(+0.09%) |
Apr 26, 2007 | 27.81 | 28.28 | 27.54 | 28.26 | 941,655 | +0.50(+1.79%) |
Apr 25, 2007 | 28.04 | 28.13 | 27.53 | 27.77 | 1,174,755 | -0.27(-0.97%) |
Apr 24, 2007 | 28.39 | 29.22 | 27.08 | 28.04 | 2,040,232 | -2.35(-7.73%) |
Apr 23, 2007 | 30.11 | 30.54 | 30.05 | 30.39 | 452,565 | +0.28(+0.93%) |
Apr 20, 2007 | 29.91 | 30.30 | 29.59 | 30.11 | 465,989 | -0.09(-0.30%) |
Apr 19, 2007 | 30.06 | 30.76 | 29.39 | 30.20 | 608,822 | +0.14(+0.47%) |
Apr 18, 2007 | 30.28 | 30.30 | 29.93 | 30.06 | 382,056 | -0.22(-0.74%) |
Apr 17, 2007 | 29.87 | 30.82 | 29.72 | 30.28 | 815,714 | +0.43(+1.44%) |
Apr 16, 2007 | 29.53 | 29.89 | 29.44 | 29.85 | 1,164,430 | +0.43(+1.46%) |
Apr 13, 2007 | 29.10 | 29.49 | 29.09 | 29.42 | 680,783 | +0.32(+1.11%) |
Apr 12, 2007 | 28.94 | 29.13 | 28.58 | 29.10 | 786,244 | +0.17(+0.57%) |
Apr 11, 2007 | 29.35 | 29.39 | 28.89 | 28.93 | 901,744 | -0.49(-1.66%) |
Apr 10, 2007 | 29.54 | 29.54 | 29.25 | 29.42 | 1,097,307 | -0.03(-0.11%) |
Apr 09, 2007 | 29.52 | 29.61 | 29.44 | 29.45 | 526,219 | -0.03(-0.11%) |
Apr 05, 2007 | 29.68 | 29.68 | 29.40 | 29.49 | 350,732 | -0.20(-0.67%) |
Apr 04, 2007 | 29.47 | 29.77 | 29.24 | 29.68 | 509,166 | +0.31(+1.04%) |
Apr 03, 2007 | 29.77 | 29.77 | 29.25 | 29.38 | 732,062 | -0.38(-1.28%) |
Apr 02, 2007 | 29.47 | 29.77 | 29.47 | 29.76 | 679,452 | +0.24(+0.81%) |
Mar 30, 2007 | 29.61 | 29.81 | 29.40 | 29.52 | 545,932 | -0.02(-0.06%) |
Mar 29, 2007 | 29.75 | 29.77 | 29.40 | 29.53 | 778,141 | -0.02(-0.06%) |
Mar 28, 2007 | 30.27 | 30.32 | 29.32 | 29.55 | 1,037,924 | -0.82(-2.70%) |
Mar 27, 2007 | 30.73 | 30.77 | 30.13 | 30.37 | 1,102,145 | -0.36(-1.18%) |
Mar 26, 2007 | 31.12 | 31.16 | 30.66 | 30.73 | 572,177 | -0.39(-1.25%) |
Mar 23, 2007 | 30.55 | 31.30 | 30.55 | 31.12 | 565,404 | +0.60(+1.98%) |
Mar 22, 2007 | 30.22 | 30.63 | 30.06 | 30.52 | 695,175 | +0.29(+0.96%) |
Mar 21, 2007 | 30.14 | 30.44 | 29.93 | 30.23 | 609,185 | +0.09(+0.30%) |
Mar 20, 2007 | 29.51 | 30.48 | 29.42 | 30.14 | 536,257 | +0.78(+2.65%) |
Mar 19, 2007 | 29.13 | 29.46 | 29.12 | 29.36 | 370,687 | +0.23(+0.80%) |
Mar 16, 2007 | 29.01 | 29.30 | 28.94 | 29.13 | 255,792 | +0.12(+0.40%) |
Mar 15, 2007 | 28.27 | 29.25 | 28.27 | 29.01 | 609,064 | +0.68(+2.39%) |
Mar 14, 2007 | 28.21 | 28.69 | 28.05 | 28.34 | 1,354,914 | +0.31(+1.09%) |
Mar 13, 2007 | 29.32 | 29.33 | 27.86 | 28.03 | 996,683 | -1.29(-4.40%) |
Mar 12, 2007 | 29.58 | 29.63 | 29.26 | 29.32 | 957,256 | -0.20(-0.67%) |
Mar 09, 2007 | 29.35 | 29.85 | 29.29 | 29.52 | 679,936 | +0.41(+1.42%) |
Mar 08, 2007 | 28.96 | 29.45 | 28.90 | 29.10 | 633,252 | +0.17(+0.57%) |
Mar 07, 2007 | 28.81 | 29.22 | 28.77 | 28.94 | 445,066 | +0.13(+0.46%) |
Mar 06, 2007 | 28.36 | 28.93 | 28.28 | 28.81 | 587,052 | +0.86(+3.08%) |
Mar 05, 2007 | 28.03 | 28.61 | 27.78 | 27.95 | 420,394 | -0.32(-1.14%) |
Mar 02, 2007 | 28.25 | 28.53 | 28.16 | 28.27 | 397,536 | -0.11(-0.38%) |
Mar 01, 2007 | 28.17 | 28.44 | 27.92 | 28.38 | 598,061 | +0.00(+0.00%) |
Feb 28, 2007 | 28.34 | 28.61 | 27.88 | 28.38 | 655,385 | +0.03(+0.12%) |
Feb 27, 2007 | 28.77 | 29.13 | 28.28 | 28.34 | 365,366 | -0.99(-3.38%) |
Feb 26, 2007 | 29.30 | 29.39 | 29.15 | 29.34 | 654,320 | -0.02(-0.06%) |
Feb 23, 2007 | 29.35 | 29.48 | 29.27 | 29.35 | 360,649 | -0.17(-0.56%) |
Feb 22, 2007 | 29.51 | 29.77 | 29.35 | 29.52 | 384,353 | +0.00(+0.00%) |
Feb 21, 2007 | 29.53 | 29.66 | 29.25 | 29.52 | 347,829 | -0.03(-0.11%) |
Feb 20, 2007 | 29.19 | 29.61 | 28.91 | 29.55 | 544,965 | +0.12(+0.42%) |
Feb 16, 2007 | 29.10 | 29.52 | 29.10 | 29.43 | 360,528 | +0.12(+0.42%) |
Feb 15, 2007 | 29.19 | 29.45 | 28.86 | 29.30 | 393,061 | +0.08(+0.28%) |
Feb 14, 2007 | 29.05 | 29.35 | 28.89 | 29.22 | 549,026 | +0.12(+0.43%) |
Feb 13, 2007 | 28.92 | 29.18 | 28.69 | 29.10 | 758,703 | +0.24(+0.83%) |
Feb 12, 2007 | 28.93 | 28.96 | 28.73 | 28.86 | 745,062 | -0.29(-0.99%) |
Feb 09, 2007 | 29.25 | 29.49 | 28.94 | 29.15 | 891,343 | -0.17(-0.56%) |
Feb 08, 2007 | 26.46 | 29.52 | 26.13 | 29.31 | 1,723,303 | +3.32(+12.75%) |
Feb 07, 2007 | 25.97 | 26.13 | 25.71 | 26.00 | 270,063 | +0.02(+0.06%) |
Feb 06, 2007 | 26.22 | 26.23 | 25.89 | 25.98 | 274,296 | -0.24(-0.91%) |
Feb 05, 2007 | 26.01 | 26.31 | 26.01 | 26.22 | 299,936 | +0.23(+0.89%) |
Feb 02, 2007 | 25.88 | 26.04 | 25.81 | 25.99 | 178,631 | +0.11(+0.41%) |
Feb 01, 2007 | 25.27 | 25.95 | 25.25 | 25.88 | 286,269 | +0.79(+3.16%) |
Jan 31, 2007 | 24.60 | 25.13 | 24.60 | 25.09 | 326,906 | +0.40(+1.61%) |
Jan 30, 2007 | 24.35 | 24.72 | 24.35 | 24.69 | 223,138 | +0.31(+1.29%) |
Jan 29, 2007 | 24.71 | 24.73 | 24.35 | 24.38 | 369,478 | -0.33(-1.34%) |
Jan 26, 2007 | 24.64 | 24.74 | 24.03 | 24.71 | 180,929 | +0.07(+0.27%) |
Jan 25, 2007 | 25.14 | 25.20 | 24.57 | 24.64 | 227,975 | -0.45(-1.81%) |
Jan 24, 2007 | 24.87 | 25.12 | 24.82 | 25.09 | 197,982 | +0.17(+0.70%) |
Jan 23, 2007 | 24.68 | 25.01 | 24.66 | 24.92 | 250,591 | +0.24(+0.97%) |
Jan 22, 2007 | 24.79 | 24.81 | 24.62 | 24.68 | 119,974 | -0.09(-0.37%) |
Jan 19, 2007 | 24.68 | 24.82 | 24.45 | 24.77 | 260,751 | +0.22(+0.91%) |
Jan 18, 2007 | 24.47 | 24.66 | 24.41 | 24.55 | 171,616 | +0.02(+0.07%) |
Jan 17, 2007 | 24.39 | 24.72 | 24.39 | 24.53 | 175,124 | +0.07(+0.30%) |
Jan 16, 2007 | 24.71 | 24.85 | 24.40 | 24.46 | 293,768 | -0.31(-1.27%) |
Jan 12, 2007 | 24.25 | 24.80 | 24.25 | 24.77 | 194,837 | +0.41(+1.66%) |
Jan 11, 2007 | 24.56 | 24.71 | 24.33 | 24.37 | 369,719 | -0.15(-0.61%) |
Jan 10, 2007 | 24.38 | 24.59 | 24.19 | 24.52 | 416,282 | +0.15(+0.61%) |
Jan 09, 2007 | 24.52 | 24.52 | 24.16 | 24.37 | 172,826 | -0.02(-0.10%) |
Jan 08, 2007 | 24.25 | 24.46 | 24.15 | 24.39 | 160,852 | +0.07(+0.31%) |
Jan 05, 2007 | 24.47 | 24.57 | 24.26 | 24.32 | 206,569 | -0.17(-0.68%) |
Jan 04, 2007 | 24.81 | 24.85 | 24.31 | 24.48 | 445,308 | -0.41(-1.66%) |
Jan 03, 2007 | 25.39 | 25.48 | 24.73 | 24.90 | 321,222 | -0.41(-1.63%) |
Dec 29, 2006 | 25.36 | 25.55 | 25.31 | 25.31 | 137,994 | -0.07(-0.29%) |
Dec 28, 2006 | 25.34 | 25.49 | 25.34 | 25.38 | 171,495 | +0.01(+0.03%) |
Dec 27, 2006 | 25.09 | 25.43 | 25.09 | 25.38 | 145,977 | +0.29(+1.15%) |
Dec 26, 2006 | 24.85 | 25.09 | 24.80 | 25.09 | 225,436 | +0.26(+1.07%) |
Dec 22, 2006 | 25.07 | 25.07 | 24.81 | 24.82 | 129,287 | -0.40(-1.57%) |
Dec 21, 2006 | 25.34 | 25.51 | 25.01 | 25.22 | 153,838 | -0.10(-0.39%) |
Dec 20, 2006 | 25.29 | 25.48 | 25.22 | 25.32 | 241,521 | +0.01(+0.03%) |
Dec 19, 2006 | 25.20 | 25.46 | 25.07 | 25.31 | 215,155 | +0.09(+0.36%) |
Dec 18, 2006 | 25.55 | 25.66 | 25.15 | 25.22 | 440,833 | -0.33(-1.29%) |
Dec 15, 2006 | 25.56 | 25.59 | 25.43 | 25.55 | 417,733 | +0.07(+0.26%) |
Dec 14, 2006 | 25.53 | 25.55 | 25.37 | 25.48 | 730,973 | -0.08(-0.32%) |
Dec 13, 2006 | 25.83 | 25.95 | 25.57 | 25.57 | 403,946 | -0.23(-0.90%) |
Dec 12, 2006 | 25.71 | 25.92 | 25.55 | 25.80 | 789,147 | +0.04(+0.16%) |
Dec 11, 2006 | 25.62 | 25.84 | 25.48 | 25.76 | 692,514 | +0.15(+0.58%) |
Dec 08, 2006 | 25.48 | 25.67 | 25.34 | 25.61 | 611,483 | +0.14(+0.55%) |
Dec 07, 2006 | 24.35 | 25.49 | 24.31 | 25.47 | 1,788,733 | +1.06(+4.34%) |
Dec 06, 2006 | 24.31 | 24.44 | 24.19 | 24.41 | 270,063 | +0.06(+0.24%) |
Dec 05, 2006 | 24.25 | 24.36 | 24.09 | 24.35 | 394,150 | +0.07(+0.31%) |
Dec 04, 2006 | 23.81 | 24.35 | 23.81 | 24.28 | 339,484 | +0.48(+2.02%) |
Dec 01, 2006 | 23.71 | 24.18 | 23.52 | 23.80 | 309,974 | -0.38(-1.57%) |
Nov 30, 2006 | 23.90 | 24.18 | 23.65 | 24.18 | 420,273 | +0.32(+1.35%) |
Nov 29, 2006 | 23.73 | 23.90 | 23.62 | 23.85 | 491,629 | +0.26(+1.09%) |
Nov 28, 2006 | 23.51 | 23.62 | 23.16 | 23.60 | 458,128 | +0.07(+0.32%) |
Nov 27, 2006 | 23.98 | 24.02 | 23.49 | 23.52 | 346,136 | -0.50(-2.10%) |
Nov 24, 2006 | 23.98 | 24.03 | 23.76 | 24.03 | 190,846 | -0.03(-0.14%) |
Nov 22, 2006 | 24.08 | 24.23 | 23.90 | 24.06 | 218,784 | +0.09(+0.38%) |
Nov 21, 2006 | 24.15 | 24.18 | 23.92 | 23.97 | 382,902 | -0.26(-1.09%) |
Nov 20, 2006 | 24.00 | 24.31 | 24.00 | 24.23 | 260,872 | +0.26(+1.07%) |
Nov 17, 2006 | 23.92 | 24.00 | 23.83 | 23.98 | 433,577 | +0.00(+0.00%) |
Nov 16, 2006 | 23.90 | 24.06 | 23.79 | 23.98 | 523,679 | -0.01(-0.03%) |
Nov 15, 2006 | 23.46 | 24.22 | 23.46 | 23.99 | 587,899 | -0.20(-0.82%) |
Nov 14, 2006 | 23.59 | 24.21 | 23.57 | 24.19 | 502,877 | +0.58(+2.45%) |
Nov 13, 2006 | 23.61 | 23.64 | 23.39 | 23.61 | 382,660 | -0.02(-0.07%) |
Nov 10, 2006 | 23.23 | 23.63 | 23.23 | 23.62 | 276,473 | +0.27(+1.17%) |
Nov 09, 2006 | 23.37 | 23.61 | 23.21 | 23.35 | 478,930 | +0.06(+0.25%) |
Nov 08, 2006 | 23.11 | 23.33 | 22.99 | 23.29 | 468,045 | -0.02(-0.11%) |
Nov 07, 2006 | 22.94 | 23.38 | 22.91 | 23.32 | 588,262 | +0.53(+2.32%) |
Nov 06, 2006 | 22.61 | 22.88 | 22.56 | 22.79 | 536,378 | +0.21(+0.92%) |
Nov 03, 2006 | 22.32 | 22.66 | 22.28 | 22.58 | 536,861 | +0.26(+1.19%) |
Nov 02, 2006 | 22.23 | 22.42 | 22.05 | 22.32 | 561,534 | +0.05(+0.22%) |
Nov 01, 2006 | 22.34 | 22.52 | 22.17 | 22.27 | 1,004,303 | -0.02(-0.11%) |
Oct 31, 2006 | 22.20 | 22.48 | 21.91 | 22.29 | 1,266,384 | +0.18(+0.82%) |
Oct 30, 2006 | 21.80 | 22.19 | 21.74 | 22.11 | 812,972 | +0.32(+1.48%) |
Oct 27, 2006 | 21.61 | 21.94 | 21.17 | 21.79 | 940,324 | +0.01(+0.04%) |
Oct 26, 2006 | 21.14 | 21.91 | 21.14 | 21.78 | 949,274 | +1.04(+5.02%) |
Oct 25, 2006 | 20.55 | 20.92 | 20.41 | 20.74 | 456,193 | +0.10(+0.48%) |
Oct 24, 2006 | 20.51 | 20.64 | 20.44 | 20.64 | 251,196 | +0.01(+0.04%) |
Oct 23, 2006 | 20.43 | 20.66 | 20.32 | 20.63 | 286,148 | +0.23(+1.13%) |
Oct 20, 2006 | 20.91 | 20.91 | 20.36 | 20.40 | 237,046 | -0.47(-2.26%) |
Oct 19, 2006 | 20.55 | 20.93 | 20.54 | 20.87 | 620,795 | +0.36(+1.77%) |
Oct 18, 2006 | 20.46 | 20.62 | 20.34 | 20.51 | 582,457 | +0.12(+0.57%) |
Oct 17, 2006 | 20.19 | 20.46 | 20.01 | 20.39 | 910,331 | -0.04(-0.20%) |
Oct 16, 2006 | 19.97 | 20.60 | 19.97 | 20.43 | 567,339 | +0.55(+2.74%) |
Oct 13, 2006 | 19.31 | 19.95 | 19.31 | 19.89 | 654,054 | +0.40(+2.04%) |
Oct 12, 2006 | 19.22 | 19.51 | 19.14 | 19.49 | 310,942 | +0.34(+1.77%) |
Oct 11, 2006 | 19.18 | 19.26 | 18.96 | 19.15 | 148,395 | -0.05(-0.26%) |
Oct 10, 2006 | 19.04 | 19.31 | 19.02 | 19.20 | 214,188 | +0.19(+1.00%) |
Oct 09, 2006 | 18.93 | 19.17 | 18.81 | 19.01 | 236,441 | +0.01(+0.04%) |
Oct 06, 2006 | 19.11 | 19.21 | 18.86 | 19.00 | 255,913 | -0.11(-0.56%) |
Oct 05, 2006 | 19.27 | 19.34 | 18.87 | 19.11 | 379,879 | -0.20(-1.03%) |
Oct 04, 2006 | 19.09 | 19.32 | 18.93 | 19.31 | 262,444 | +0.21(+1.13%) |
Oct 03, 2006 | 18.73 | 19.12 | 18.55 | 19.09 | 436,359 | +0.36(+1.90%) |