Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.51 | 26.59 | 25.44 | 25.54 | 146,255 | -0.97(-3.65%) |
Sep 27, 2007 | 25.82 | 26.63 | 25.82 | 26.51 | 84,532 | +0.75(+2.92%) |
Sep 26, 2007 | 25.85 | 25.92 | 25.26 | 25.76 | 145,852 | +0.06(+0.23%) |
Sep 25, 2007 | 25.96 | 26.08 | 25.54 | 25.70 | 105,867 | -0.38(-1.46%) |
Sep 24, 2007 | 26.61 | 26.61 | 25.81 | 26.08 | 115,393 | -0.59(-2.21%) |
Sep 21, 2007 | 27.02 | 27.22 | 26.56 | 26.67 | 144,242 | -0.30(-1.11%) |
Sep 20, 2007 | 27.28 | 27.48 | 26.63 | 26.96 | 122,505 | -0.31(-1.15%) |
Sep 19, 2007 | 27.17 | 28.02 | 27.17 | 27.28 | 219,248 | +0.35(+1.30%) |
Sep 18, 2007 | 25.00 | 26.99 | 25.05 | 26.93 | 237,765 | +1.92(+7.69%) |
Sep 17, 2007 | 25.97 | 26.01 | 24.79 | 25.00 | 234,142 | -0.96(-3.70%) |
Sep 14, 2007 | 26.08 | 26.25 | 25.40 | 25.97 | 181,141 | -0.11(-0.43%) |
Sep 13, 2007 | 25.94 | 26.64 | 25.39 | 26.08 | 160,880 | +0.21(+0.81%) |
Sep 12, 2007 | 25.95 | 26.34 | 25.51 | 25.87 | 119,553 | -0.13(-0.49%) |
Sep 11, 2007 | 25.82 | 26.21 | 25.18 | 26.00 | 135,118 | +0.28(+1.07%) |
Sep 10, 2007 | 26.16 | 26.26 | 25.16 | 25.72 | 167,052 | -0.33(-1.26%) |
Sep 07, 2007 | 25.81 | 26.23 | 25.53 | 26.05 | 291,570 | -0.43(-1.63%) |
Sep 06, 2007 | 28.21 | 28.35 | 26.37 | 26.48 | 302,976 | -1.74(-6.15%) |
Sep 05, 2007 | 28.02 | 28.71 | 27.87 | 28.22 | 162,624 | -0.03(-0.11%) |
Sep 04, 2007 | 27.52 | 28.65 | 27.46 | 28.25 | 124,518 | +0.63(+2.27%) |
Aug 31, 2007 | 27.58 | 27.81 | 27.49 | 27.62 | 132,837 | +0.28(+1.01%) |
Aug 30, 2007 | 27.08 | 27.62 | 27.08 | 27.34 | 76,079 | -0.08(-0.30%) |
Aug 29, 2007 | 26.89 | 27.58 | 26.67 | 27.43 | 88,960 | +0.76(+2.85%) |
Aug 28, 2007 | 28.07 | 28.07 | 26.62 | 26.67 | 152,293 | -1.54(-5.44%) |
Aug 27, 2007 | 28.60 | 28.76 | 28.19 | 28.20 | 90,302 | -0.54(-1.87%) |
Aug 24, 2007 | 28.16 | 28.89 | 28.05 | 28.74 | 82,788 | +0.64(+2.28%) |
Aug 23, 2007 | 29.02 | 29.16 | 27.95 | 28.10 | 104,793 | -0.78(-2.68%) |
Aug 22, 2007 | 28.75 | 29.17 | 28.37 | 28.87 | 77,689 | +0.31(+1.10%) |
Aug 21, 2007 | 28.46 | 28.83 | 28.24 | 28.56 | 89,094 | -0.20(-0.70%) |
Aug 20, 2007 | 29.04 | 29.06 | 28.13 | 28.76 | 136,460 | -0.51(-1.76%) |
Aug 17, 2007 | 29.48 | 32.17 | 28.73 | 29.27 | 393,010 | +1.24(+4.44%) |
Aug 16, 2007 | 25.67 | 28.16 | 25.67 | 28.03 | 463,051 | +2.17(+8.39%) |
Aug 15, 2007 | 26.08 | 26.66 | 25.60 | 25.86 | 257,623 | -0.18(-0.69%) |
Aug 14, 2007 | 27.07 | 27.58 | 26.01 | 26.04 | 224,883 | -0.98(-3.61%) |
Aug 13, 2007 | 28.80 | 28.80 | 26.74 | 27.02 | 432,861 | -1.53(-5.35%) |
Aug 10, 2007 | 31.01 | 31.23 | 28.14 | 28.54 | 600,719 | -3.26(-10.26%) |
Aug 09, 2007 | 30.78 | 33.57 | 30.43 | 31.81 | 834,459 | +1.04(+3.37%) |
Aug 08, 2007 | 28.99 | 31.42 | 28.76 | 30.77 | 692,497 | +2.48(+8.77%) |
Aug 07, 2007 | 27.38 | 28.86 | 26.92 | 28.29 | 318,540 | +0.67(+2.43%) |
Aug 06, 2007 | 26.43 | 28.10 | 25.44 | 27.62 | 329,141 | +1.70(+6.56%) |
Aug 03, 2007 | 26.39 | 27.43 | 25.92 | 25.92 | 323,908 | -1.51(-5.51%) |
Aug 02, 2007 | 26.91 | 27.48 | 26.89 | 27.43 | 268,760 | +0.57(+2.14%) |
Aug 01, 2007 | 27.19 | 27.44 | 26.38 | 26.86 | 417,699 | -0.33(-1.21%) |
Jul 31, 2007 | 27.46 | 27.91 | 27.19 | 27.19 | 285,532 | -0.27(-0.98%) |
Jul 30, 2007 | 26.95 | 27.85 | 26.77 | 27.46 | 473,785 | -0.08(-0.30%) |
Jul 27, 2007 | 25.15 | 28.45 | 24.59 | 27.54 | 742,680 | -0.04(-0.14%) |
Jul 26, 2007 | 27.73 | 28.08 | 27.28 | 27.58 | 192,278 | -0.68(-2.40%) |
Jul 25, 2007 | 28.04 | 28.37 | 27.57 | 28.25 | 213,076 | +0.31(+1.12%) |
Jul 24, 2007 | 28.66 | 28.73 | 27.78 | 27.94 | 166,650 | -1.13(-3.87%) |
Jul 23, 2007 | 29.42 | 29.50 | 28.98 | 29.07 | 158,062 | -0.30(-1.02%) |
Jul 20, 2007 | 29.85 | 29.85 | 28.98 | 29.36 | 472,578 | -0.48(-1.60%) |
Jul 19, 2007 | 29.87 | 30.00 | 29.72 | 29.84 | 111,234 | -0.03(-0.10%) |
Jul 18, 2007 | 29.89 | 29.99 | 29.54 | 29.87 | 286,874 | -0.16(-0.55%) |
Jul 17, 2007 | 29.96 | 30.26 | 29.96 | 30.03 | 185,435 | +0.08(+0.27%) |
Jul 16, 2007 | 30.18 | 30.32 | 29.79 | 29.95 | 153,098 | -0.34(-1.11%) |
Jul 13, 2007 | 30.44 | 30.50 | 30.24 | 30.29 | 64,942 | -0.16(-0.51%) |
Jul 12, 2007 | 29.97 | 30.53 | 29.87 | 30.44 | 83,593 | +0.61(+2.05%) |
Jul 11, 2007 | 29.74 | 30.03 | 29.68 | 29.83 | 113,649 | +0.10(+0.33%) |
Jul 10, 2007 | 30.56 | 30.68 | 29.61 | 29.74 | 219,114 | -1.07(-3.48%) |
Jul 09, 2007 | 30.44 | 31.00 | 30.15 | 30.81 | 162,222 | +0.37(+1.20%) |
Jul 06, 2007 | 30.56 | 30.62 | 30.19 | 30.44 | 111,771 | -0.11(-0.37%) |
Jul 05, 2007 | 30.38 | 30.74 | 30.29 | 30.56 | 154,976 | +0.33(+1.08%) |
Jul 03, 2007 | 29.98 | 30.34 | 29.84 | 30.23 | 70,041 | +0.22(+0.75%) |
Jul 02, 2007 | 29.77 | 30.03 | 29.66 | 30.00 | 148,536 | +0.32(+1.08%) |
Jun 29, 2007 | 30.08 | 30.32 | 29.65 | 29.68 | 198,987 | -0.39(-1.31%) |
Jun 28, 2007 | 30.17 | 30.22 | 29.88 | 30.08 | 129,885 | +0.10(+0.35%) |
Jun 27, 2007 | 29.42 | 30.03 | 29.10 | 29.97 | 212,807 | +0.38(+1.28%) |
Jun 26, 2007 | 29.72 | 29.83 | 28.96 | 29.59 | 283,251 | -0.01(-0.05%) |
Jun 25, 2007 | 29.83 | 29.86 | 29.30 | 29.61 | 239,241 | -0.22(-0.72%) |
Jun 22, 2007 | 29.82 | 29.89 | 29.58 | 29.83 | 248,767 | +0.00(+0.00%) |
Jun 21, 2007 | 29.68 | 30.03 | 29.52 | 29.83 | 172,419 | +0.06(+0.20%) |
Jun 20, 2007 | 30.06 | 30.17 | 29.70 | 29.77 | 150,951 | -0.27(-0.89%) |
Jun 19, 2007 | 29.60 | 30.16 | 29.46 | 30.03 | 119,285 | +0.35(+1.18%) |
Jun 18, 2007 | 30.09 | 30.13 | 29.62 | 29.68 | 205,964 | -0.70(-2.31%) |
Jun 15, 2007 | 30.47 | 31.06 | 30.12 | 30.38 | 183,556 | +0.68(+2.28%) |
Jun 14, 2007 | 29.83 | 30.09 | 29.68 | 29.71 | 202,610 | -0.36(-1.19%) |
Jun 13, 2007 | 29.77 | 30.16 | 29.62 | 30.06 | 162,759 | +0.28(+0.93%) |
Jun 12, 2007 | 29.86 | 30.19 | 29.62 | 29.79 | 143,168 | -0.19(-0.62%) |
Jun 11, 2007 | 29.85 | 30.12 | 29.59 | 29.97 | 112,844 | +0.01(+0.03%) |
Jun 08, 2007 | 29.86 | 30.04 | 29.59 | 29.97 | 138,875 | +0.01(+0.02%) |
Jun 07, 2007 | 30.50 | 30.80 | 29.96 | 29.96 | 99,829 | -0.66(-2.14%) |
Jun 06, 2007 | 30.48 | 30.83 | 30.33 | 30.62 | 72,322 | +0.13(+0.44%) |
Jun 05, 2007 | 31.13 | 31.13 | 30.29 | 30.48 | 101,170 | -0.65(-2.08%) |
Jun 04, 2007 | 31.12 | 31.39 | 30.57 | 31.13 | 147,328 | +0.01(+0.05%) |
Jun 01, 2007 | 29.65 | 31.79 | 29.57 | 31.12 | 366,308 | +1.59(+5.38%) |
May 31, 2007 | 30.00 | 30.00 | 29.34 | 29.53 | 161,417 | -0.48(-1.59%) |
May 30, 2007 | 29.68 | 30.12 | 29.59 | 30.00 | 86,142 | +0.18(+0.60%) |
May 29, 2007 | 29.71 | 30.09 | 29.51 | 29.83 | 110,966 | +0.16(+0.55%) |
May 25, 2007 | 29.07 | 29.70 | 29.01 | 29.66 | 109,892 | +0.69(+2.37%) |
May 24, 2007 | 29.27 | 29.27 | 28.87 | 28.98 | 117,809 | -0.27(-0.92%) |
May 23, 2007 | 29.57 | 29.65 | 29.20 | 29.24 | 89,094 | -0.30(-1.01%) |
May 22, 2007 | 29.61 | 29.66 | 29.36 | 29.54 | 92,986 | +0.07(+0.25%) |
May 21, 2007 | 29.36 | 29.57 | 29.13 | 29.47 | 82,654 | +0.12(+0.41%) |
May 18, 2007 | 29.65 | 29.65 | 29.18 | 29.35 | 99,694 | -0.21(-0.71%) |
May 17, 2007 | 29.57 | 29.71 | 29.33 | 29.56 | 86,813 | -0.03(-0.10%) |
May 16, 2007 | 29.62 | 29.62 | 29.27 | 29.59 | 103,854 | +0.01(+0.03%) |
May 15, 2007 | 29.98 | 30.35 | 29.51 | 29.58 | 142,900 | -0.48(-1.61%) |
May 14, 2007 | 30.55 | 30.78 | 30.02 | 30.06 | 113,112 | -0.60(-1.94%) |
May 11, 2007 | 30.26 | 30.89 | 30.26 | 30.66 | 72,322 | +0.52(+1.73%) |
May 10, 2007 | 30.17 | 30.39 | 30.05 | 30.14 | 126,664 | -0.18(-0.59%) |
May 09, 2007 | 30.27 | 30.36 | 29.98 | 30.32 | 75,945 | -0.08(-0.27%) |
May 08, 2007 | 30.45 | 30.45 | 30.04 | 30.40 | 99,694 | -0.22(-0.71%) |
May 07, 2007 | 30.68 | 30.83 | 30.50 | 30.62 | 89,094 | -0.07(-0.22%) |
May 04, 2007 | 30.43 | 30.85 | 30.32 | 30.68 | 119,016 | +0.37(+1.20%) |
May 03, 2007 | 30.01 | 30.53 | 30.01 | 30.32 | 93,656 | +0.42(+1.40%) |
May 02, 2007 | 29.79 | 29.96 | 29.75 | 29.90 | 168,394 | +0.11(+0.38%) |
May 01, 2007 | 29.98 | 30.21 | 29.73 | 29.79 | 160,746 | -0.19(-0.62%) |
Apr 30, 2007 | 30.72 | 30.74 | 29.97 | 29.97 | 152,829 | -0.75(-2.45%) |
Apr 27, 2007 | 31.67 | 31.67 | 30.71 | 30.73 | 203,012 | -0.94(-2.97%) |
Apr 26, 2007 | 31.12 | 31.78 | 30.93 | 31.67 | 176,445 | -0.25(-0.79%) |
Apr 25, 2007 | 31.75 | 32.06 | 31.67 | 31.92 | 153,098 | +0.22(+0.68%) |
Apr 24, 2007 | 31.83 | 32.02 | 31.70 | 31.70 | 110,295 | -0.04(-0.12%) |
Apr 23, 2007 | 31.81 | 32.01 | 31.71 | 31.74 | 117,272 | -0.07(-0.21%) |
Apr 20, 2007 | 31.76 | 32.05 | 31.73 | 31.81 | 154,708 | +0.39(+1.26%) |
Apr 19, 2007 | 31.56 | 31.75 | 31.33 | 31.41 | 100,500 | -0.28(-0.87%) |
Apr 18, 2007 | 31.53 | 31.94 | 31.53 | 31.69 | 87,484 | +0.04(+0.12%) |
Apr 17, 2007 | 31.73 | 32.01 | 31.59 | 31.65 | 112,844 | -0.11(-0.35%) |
Apr 16, 2007 | 31.33 | 32.01 | 31.33 | 31.76 | 126,933 | +0.62(+1.99%) |
Apr 13, 2007 | 31.24 | 31.24 | 30.84 | 31.14 | 259,099 | -0.12(-0.38%) |
Apr 12, 2007 | 31.20 | 31.41 | 31.07 | 31.26 | 66,418 | +0.07(+0.22%) |
Apr 11, 2007 | 32.13 | 32.13 | 31.07 | 31.20 | 134,313 | -0.31(-0.99%) |
Apr 10, 2007 | 31.55 | 31.78 | 31.32 | 31.51 | 84,130 | -0.04(-0.12%) |
Apr 09, 2007 | 31.89 | 31.98 | 31.47 | 31.55 | 63,332 | -0.34(-1.05%) |
Apr 05, 2007 | 31.86 | 32.01 | 31.78 | 31.88 | 75,408 | +0.06(+0.19%) |
Apr 04, 2007 | 31.79 | 31.93 | 31.65 | 31.82 | 88,423 | +0.09(+0.28%) |
Apr 03, 2007 | 31.13 | 31.89 | 31.09 | 31.73 | 232,397 | +0.72(+2.33%) |
Apr 02, 2007 | 31.14 | 31.18 | 30.83 | 31.01 | 96,072 | -0.13(-0.43%) |
Mar 30, 2007 | 30.98 | 31.60 | 30.98 | 31.14 | 182,885 | +0.24(+0.77%) |
Mar 29, 2007 | 30.97 | 31.08 | 30.59 | 30.91 | 81,446 | +0.13(+0.41%) |
Mar 28, 2007 | 30.95 | 31.09 | 30.57 | 30.78 | 245,681 | -0.27(-0.86%) |
Mar 27, 2007 | 31.11 | 31.18 | 30.90 | 31.05 | 78,092 | -0.06(-0.19%) |
Mar 26, 2007 | 30.93 | 31.25 | 30.68 | 31.11 | 103,183 | +0.13(+0.41%) |
Mar 23, 2007 | 30.96 | 31.06 | 30.68 | 30.98 | 93,254 | +0.02(+0.07%) |
Mar 22, 2007 | 31.15 | 31.15 | 30.71 | 30.96 | 79,299 | -0.08(-0.26%) |
Mar 21, 2007 | 30.15 | 31.29 | 30.15 | 31.04 | 181,812 | +0.98(+3.25%) |
Mar 20, 2007 | 29.92 | 30.06 | 29.48 | 30.06 | 205,830 | +0.05(+0.17%) |
Mar 19, 2007 | 30.03 | 30.08 | 29.86 | 30.01 | 147,865 | +0.13(+0.42%) |
Mar 16, 2007 | 30.26 | 30.25 | 29.65 | 29.89 | 250,512 | -0.37(-1.21%) |
Mar 15, 2007 | 29.86 | 30.39 | 29.85 | 30.25 | 205,830 | +0.40(+1.35%) |
Mar 14, 2007 | 29.81 | 30.01 | 29.41 | 29.85 | 288,216 | -0.03(-0.10%) |
Mar 13, 2007 | 30.72 | 30.56 | 29.82 | 29.88 | 236,960 | -0.84(-2.74%) |
Mar 12, 2007 | 30.73 | 30.94 | 30.57 | 30.72 | 293,449 | -0.16(-0.53%) |
Mar 09, 2007 | 30.97 | 31.06 | 30.69 | 30.88 | 263,795 | +0.13(+0.44%) |
Mar 08, 2007 | 30.68 | 30.75 | 30.35 | 30.75 | 486,667 | +0.34(+1.10%) |
Mar 07, 2007 | 30.37 | 30.65 | 30.01 | 30.41 | 261,380 | -0.03(-0.10%) |
Mar 06, 2007 | 29.81 | 30.56 | 29.33 | 30.44 | 196,572 | +0.88(+2.97%) |
Mar 05, 2007 | 29.71 | 30.35 | 29.57 | 29.57 | 128,140 | -0.42(-1.42%) |
Mar 02, 2007 | 30.52 | 30.67 | 29.96 | 29.99 | 124,652 | -0.53(-1.73%) |
Mar 01, 2007 | 29.92 | 30.76 | 29.68 | 30.52 | 235,109 | +0.22(+0.74%) |
Feb 28, 2007 | 30.48 | 30.56 | 29.15 | 30.30 | 204,354 | -0.26(-0.85%) |
Feb 27, 2007 | 31.04 | 31.37 | 30.27 | 30.56 | 223,273 | -0.81(-2.59%) |
Feb 26, 2007 | 31.15 | 31.47 | 30.77 | 31.37 | 218,529 | +0.29(+0.94%) |
Feb 23, 2007 | 31.06 | 31.13 | 30.59 | 31.08 | 343,766 | +0.02(+0.07%) |
Feb 22, 2007 | 31.30 | 31.47 | 30.80 | 31.06 | 322,834 | +0.18(+0.58%) |
Feb 21, 2007 | 31.59 | 31.59 | 30.75 | 30.88 | 335,179 | -1.10(-3.45%) |
Feb 20, 2007 | 30.88 | 32.27 | 30.41 | 31.98 | 221,663 | +1.05(+3.40%) |
Feb 16, 2007 | 32.07 | 32.07 | 30.42 | 30.93 | 295,864 | -1.13(-3.53%) |
Feb 15, 2007 | 32.32 | 32.32 | 32.06 | 32.06 | 83,593 | -0.21(-0.65%) |
Feb 14, 2007 | 32.08 | 32.53 | 31.91 | 32.27 | 101,957 | +0.27(+0.84%) |
Feb 13, 2007 | 31.96 | 32.07 | 31.77 | 32.00 | 101,927 | +0.17(+0.54%) |
Feb 12, 2007 | 31.85 | 32.16 | 31.74 | 31.83 | 90,517 | +0.01(+0.05%) |
Feb 09, 2007 | 32.08 | 32.23 | 31.66 | 31.82 | 56,891 | -0.31(-0.97%) |
Feb 08, 2007 | 32.20 | 32.29 | 32.05 | 32.13 | 87,082 | -0.17(-0.53%) |
Feb 07, 2007 | 32.40 | 32.40 | 32.07 | 32.30 | 89,229 | -0.06(-0.18%) |
Feb 06, 2007 | 32.22 | 32.55 | 32.11 | 32.36 | 92,717 | +0.23(+0.72%) |
Feb 05, 2007 | 32.06 | 32.40 | 31.55 | 32.13 | 128,409 | +0.03(+0.09%) |
Feb 02, 2007 | 31.97 | 32.44 | 31.88 | 32.10 | 114,320 | +0.20(+0.63%) |
Feb 01, 2007 | 31.33 | 31.99 | 31.32 | 31.90 | 136,191 | +0.57(+1.81%) |
Jan 31, 2007 | 31.42 | 31.50 | 30.97 | 31.33 | 102,915 | -0.20(-0.64%) |
Jan 30, 2007 | 31.20 | 31.53 | 30.76 | 31.53 | 81,178 | +0.78(+2.52%) |
Jan 29, 2007 | 30.46 | 30.95 | 30.42 | 30.76 | 119,285 | +0.19(+0.61%) |
Jan 26, 2007 | 30.65 | 30.66 | 30.17 | 30.57 | 91,644 | -0.08(-0.27%) |
Jan 25, 2007 | 30.88 | 30.98 | 30.59 | 30.65 | 101,170 | -0.15(-0.48%) |
Jan 24, 2007 | 30.61 | 30.94 | 30.60 | 30.80 | 64,540 | +0.18(+0.58%) |
Jan 23, 2007 | 30.52 | 30.85 | 30.44 | 30.62 | 154,171 | +0.01(+0.02%) |
Jan 22, 2007 | 30.93 | 31.02 | 30.37 | 30.62 | 109,087 | -0.33(-1.06%) |
Jan 19, 2007 | 30.78 | 30.97 | 30.70 | 30.94 | 92,583 | +0.25(+0.83%) |
Jan 18, 2007 | 31.12 | 31.12 | 30.62 | 30.69 | 112,441 | -0.36(-1.15%) |
Jan 17, 2007 | 31.15 | 31.21 | 31.02 | 31.05 | 114,454 | -0.22(-0.69%) |
Jan 16, 2007 | 31.60 | 31.80 | 31.15 | 31.26 | 95,937 | -0.17(-0.55%) |
Jan 12, 2007 | 31.75 | 31.84 | 31.32 | 31.44 | 104,122 | -0.25(-0.80%) |
Jan 11, 2007 | 31.34 | 31.71 | 31.34 | 31.69 | 113,917 | +0.39(+1.24%) |
Jan 10, 2007 | 31.66 | 31.67 | 31.00 | 31.30 | 157,794 | -0.36(-1.13%) |
Jan 09, 2007 | 32.02 | 32.20 | 31.14 | 31.66 | 202,878 | -0.44(-1.37%) |
Jan 08, 2007 | 31.96 | 32.19 | 31.88 | 32.10 | 153,769 | +0.13(+0.42%) |
Jan 05, 2007 | 32.16 | 32.48 | 31.85 | 31.96 | 191,875 | -0.60(-1.83%) |
Jan 04, 2007 | 33.05 | 33.26 | 32.25 | 32.56 | 178,592 | -0.68(-2.04%) |
Jan 03, 2007 | 32.46 | 33.39 | 31.83 | 33.24 | 251,048 | +0.92(+2.86%) |
Dec 29, 2006 | 32.56 | 32.68 | 32.29 | 32.31 | 213,881 | -0.24(-0.73%) |
Dec 28, 2006 | 32.16 | 32.90 | 32.16 | 32.55 | 238,167 | +0.36(+1.11%) |
Dec 27, 2006 | 31.49 | 32.21 | 31.49 | 32.20 | 153,232 | +0.80(+2.54%) |
Dec 26, 2006 | 30.70 | 31.50 | 30.65 | 31.40 | 142,229 | +0.71(+2.31%) |
Dec 22, 2006 | 30.41 | 30.88 | 30.33 | 30.69 | 90,570 | +0.19(+0.64%) |
Dec 21, 2006 | 30.25 | 31.12 | 30.18 | 30.50 | 133,642 | +0.31(+1.04%) |
Dec 20, 2006 | 29.92 | 30.35 | 29.92 | 30.18 | 124,249 | +0.31(+1.02%) |
Dec 19, 2006 | 29.59 | 29.94 | 29.59 | 29.88 | 106,403 | +0.27(+0.91%) |
Dec 18, 2006 | 29.71 | 29.83 | 29.48 | 29.61 | 181,812 | -0.10(-0.33%) |
Dec 15, 2006 | 30.04 | 30.04 | 29.44 | 29.71 | 174,164 | +0.32(+1.09%) |
Dec 14, 2006 | 28.83 | 29.52 | 28.83 | 29.39 | 224,749 | +0.56(+1.94%) |
Dec 13, 2006 | 28.84 | 28.88 | 28.66 | 28.83 | 201,268 | +0.01(+0.05%) |
Dec 12, 2006 | 28.94 | 29.07 | 28.55 | 28.81 | 166,381 | -0.12(-0.41%) |
Dec 11, 2006 | 28.95 | 29.07 | 28.84 | 28.93 | 144,913 | -0.07(-0.23%) |
Dec 08, 2006 | 28.79 | 29.10 | 28.31 | 29.00 | 108,014 | +0.18(+0.62%) |
Dec 07, 2006 | 28.97 | 28.97 | 28.58 | 28.82 | 120,626 | -0.09(-0.31%) |
Dec 06, 2006 | 29.10 | 29.14 | 28.85 | 28.91 | 147,328 | -0.19(-0.67%) |
Dec 05, 2006 | 28.77 | 29.13 | 28.77 | 29.10 | 112,576 | +0.37(+1.30%) |
Dec 04, 2006 | 28.28 | 28.77 | 28.17 | 28.73 | 78,763 | +0.13(+0.47%) |
Dec 01, 2006 | 28.59 | 29.10 | 28.27 | 28.60 | 122,371 | -0.51(-1.77%) |
Nov 30, 2006 | 29.13 | 29.34 | 28.99 | 29.11 | 140,887 | -0.02(-0.08%) |
Nov 29, 2006 | 28.82 | 29.29 | 28.78 | 29.13 | 90,168 | +0.46(+1.61%) |
Nov 28, 2006 | 28.50 | 28.71 | 28.31 | 28.67 | 155,781 | +0.16(+0.55%) |
Nov 27, 2006 | 28.99 | 29.07 | 28.25 | 28.51 | 83,593 | -0.48(-1.67%) |
Nov 24, 2006 | 28.80 | 29.21 | 28.75 | 29.00 | 48,170 | +0.07(+0.23%) |
Nov 22, 2006 | 29.03 | 29.07 | 28.78 | 28.93 | 148,401 | -0.13(-0.44%) |
Nov 21, 2006 | 29.41 | 29.48 | 28.98 | 29.06 | 89,765 | -0.34(-1.17%) |
Nov 20, 2006 | 29.18 | 29.79 | 28.98 | 29.40 | 178,994 | +0.22(+0.74%) |
Nov 17, 2006 | 29.27 | 29.39 | 29.09 | 29.18 | 76,750 | -0.09(-0.31%) |
Nov 16, 2006 | 29.25 | 29.43 | 29.12 | 29.27 | 101,170 | +0.14(+0.49%) |
Nov 15, 2006 | 28.94 | 29.45 | 28.89 | 29.13 | 138,875 | +0.19(+0.67%) |
Nov 14, 2006 | 28.24 | 28.94 | 28.02 | 28.94 | 134,715 | +0.69(+2.43%) |
Nov 13, 2006 | 27.98 | 28.39 | 27.84 | 28.25 | 90,570 | +0.28(+0.99%) |
Nov 10, 2006 | 27.51 | 27.98 | 27.40 | 27.98 | 101,707 | +0.51(+1.87%) |
Nov 09, 2006 | 27.78 | 27.78 | 27.22 | 27.46 | 165,711 | -0.29(-1.05%) |
Nov 08, 2006 | 27.60 | 27.92 | 27.59 | 27.75 | 74,469 | +0.11(+0.40%) |
Nov 07, 2006 | 27.39 | 27.68 | 27.35 | 27.64 | 177,518 | +0.25(+0.93%) |
Nov 06, 2006 | 27.24 | 27.40 | 27.04 | 27.39 | 110,295 | +0.25(+0.91%) |
Nov 03, 2006 | 27.40 | 27.43 | 26.99 | 27.14 | 136,728 | -0.19(-0.68%) |
Nov 02, 2006 | 27.50 | 27.50 | 27.14 | 27.33 | 201,671 | -0.17(-0.62%) |
Nov 01, 2006 | 27.62 | 27.70 | 27.47 | 27.50 | 246,755 | -0.12(-0.43%) |
Oct 31, 2006 | 27.79 | 27.87 | 27.49 | 27.62 | 225,420 | -0.24(-0.86%) |
Oct 30, 2006 | 27.52 | 27.97 | 27.43 | 27.86 | 129,482 | +0.28(+1.03%) |
Oct 27, 2006 | 27.48 | 27.67 | 27.31 | 27.58 | 284,996 | +0.10(+0.38%) |
Oct 26, 2006 | 27.61 | 27.61 | 27.01 | 27.47 | 215,625 | -0.30(-1.07%) |
Oct 25, 2006 | 26.87 | 27.82 | 26.87 | 27.77 | 128,946 | +0.81(+3.01%) |
Oct 24, 2006 | 27.04 | 27.11 | 26.85 | 26.96 | 112,441 | -0.12(-0.44%) |
Oct 23, 2006 | 27.13 | 27.44 | 26.91 | 27.08 | 109,087 | -0.11(-0.41%) |
Oct 20, 2006 | 27.34 | 27.44 | 27.09 | 27.19 | 89,631 | -0.08(-0.30%) |
Oct 19, 2006 | 27.66 | 27.75 | 27.19 | 27.27 | 87,618 | -0.39(-1.40%) |
Oct 18, 2006 | 27.38 | 27.79 | 27.38 | 27.66 | 132,971 | +0.43(+1.59%) |
Oct 17, 2006 | 27.30 | 27.33 | 27.07 | 27.22 | 76,750 | -0.19(-0.68%) |
Oct 16, 2006 | 27.28 | 27.55 | 27.28 | 27.41 | 86,008 | +0.22(+0.79%) |
Oct 13, 2006 | 26.95 | 27.26 | 26.95 | 27.20 | 78,360 | +0.29(+1.08%) |
Oct 12, 2006 | 26.32 | 26.90 | 26.32 | 26.90 | 127,872 | +0.63(+2.38%) |
Oct 11, 2006 | 26.61 | 26.61 | 26.13 | 26.28 | 138,338 | -0.48(-1.78%) |
Oct 10, 2006 | 26.81 | 26.90 | 26.51 | 26.76 | 64,003 | -0.03(-0.11%) |
Oct 09, 2006 | 26.53 | 26.82 | 26.32 | 26.79 | 80,775 | +0.21(+0.79%) |
Oct 06, 2006 | 26.42 | 26.67 | 26.28 | 26.58 | 97,548 | +0.16(+0.62%) |
Oct 05, 2006 | 26.34 | 26.74 | 26.06 | 26.41 | 140,619 | +0.16(+0.60%) |
Oct 04, 2006 | 25.94 | 26.36 | 25.86 | 26.26 | 73,261 | +0.28(+1.09%) |
Oct 03, 2006 | 25.75 | 26.07 | 25.59 | 25.97 | 111,100 | +0.15(+0.58%) |