Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.21 | 31.21 | 30.87 | 31.04 | 3,137,956 | +0.14(+0.45%) |
Nov 29, 2007 | 30.91 | 31.25 | 30.88 | 30.91 | 2,097,572 | -0.17(-0.54%) |
Nov 28, 2007 | 31.10 | 31.13 | 30.85 | 31.07 | 3,431,107 | +0.15(+0.48%) |
Nov 27, 2007 | 30.63 | 31.12 | 30.53 | 30.92 | 2,313,777 | +0.39(+1.28%) |
Nov 26, 2007 | 30.73 | 31.22 | 30.53 | 30.53 | 2,516,195 | -0.36(-1.18%) |
Nov 23, 2007 | 31.04 | 31.10 | 30.71 | 30.89 | 457,596 | +0.03(+0.11%) |
Nov 21, 2007 | 30.66 | 31.25 | 30.63 | 30.86 | 2,176,793 | +0.01(+0.02%) |
Nov 20, 2007 | 30.51 | 30.97 | 30.47 | 30.85 | 1,897,863 | +0.33(+1.10%) |
Nov 19, 2007 | 30.31 | 30.72 | 30.31 | 30.52 | 1,560,928 | -0.04(-0.13%) |
Nov 16, 2007 | 30.35 | 30.56 | 30.12 | 30.56 | 1,676,526 | +0.35(+1.16%) |
Nov 15, 2007 | 30.12 | 30.35 | 29.95 | 30.21 | 2,003,243 | +0.08(+0.25%) |
Nov 14, 2007 | 30.63 | 30.63 | 30.12 | 30.13 | 1,436,435 | -0.37(-1.23%) |
Nov 13, 2007 | 30.28 | 30.51 | 29.98 | 30.51 | 1,320,431 | +0.40(+1.32%) |
Nov 12, 2007 | 30.36 | 30.58 | 30.10 | 30.11 | 1,855,365 | -0.33(-1.08%) |
Nov 09, 2007 | 30.96 | 31.03 | 30.34 | 30.44 | 1,885,201 | -0.51(-1.64%) |
Nov 08, 2007 | 30.53 | 31.04 | 30.50 | 30.95 | 1,783,230 | +0.44(+1.44%) |
Nov 07, 2007 | 30.78 | 31.06 | 30.51 | 30.51 | 1,821,366 | -0.57(-1.84%) |
Nov 06, 2007 | 30.70 | 31.10 | 30.67 | 31.08 | 1,541,823 | +0.24(+0.77%) |
Nov 05, 2007 | 30.98 | 30.98 | 30.63 | 30.84 | 2,105,499 | +0.21(+0.68%) |
Nov 02, 2007 | 30.63 | 30.82 | 30.46 | 30.63 | 2,142,447 | +0.10(+0.34%) |
Nov 01, 2007 | 31.11 | 31.11 | 30.50 | 30.53 | 1,558,465 | -0.63(-2.03%) |
Oct 31, 2007 | 30.96 | 31.32 | 30.87 | 31.17 | 1,497,163 | +0.28(+0.90%) |
Oct 30, 2007 | 30.81 | 31.11 | 30.72 | 30.89 | 1,107,911 | -0.03(-0.11%) |
Oct 29, 2007 | 30.88 | 31.13 | 30.80 | 30.92 | 1,235,927 | +0.12(+0.39%) |
Oct 26, 2007 | 30.72 | 30.80 | 30.55 | 30.80 | 968,620 | +0.25(+0.81%) |
Oct 25, 2007 | 30.31 | 30.59 | 30.19 | 30.55 | 1,373,830 | +0.28(+0.93%) |
Oct 24, 2007 | 30.04 | 30.30 | 29.87 | 30.27 | 1,736,326 | +0.06(+0.19%) |
Oct 23, 2007 | 30.55 | 30.59 | 30.05 | 30.21 | 1,585,109 | -0.19(-0.63%) |
Oct 22, 2007 | 30.12 | 30.46 | 30.00 | 30.40 | 1,420,665 | +0.16(+0.53%) |
Oct 19, 2007 | 30.82 | 30.95 | 30.24 | 30.24 | 1,933,250 | -0.71(-2.31%) |
Oct 18, 2007 | 31.07 | 31.30 | 30.92 | 30.96 | 1,543,131 | -0.22(-0.72%) |
Oct 17, 2007 | 31.24 | 31.36 | 30.91 | 31.18 | 2,197,262 | +0.08(+0.26%) |
Oct 16, 2007 | 31.01 | 31.15 | 30.88 | 31.10 | 1,774,357 | +0.08(+0.26%) |
Oct 15, 2007 | 31.13 | 31.22 | 30.80 | 31.02 | 1,444,430 | -0.11(-0.35%) |
Oct 12, 2007 | 31.07 | 31.27 | 31.01 | 31.13 | 991,517 | +0.10(+0.32%) |
Oct 11, 2007 | 31.13 | 31.34 | 30.84 | 31.03 | 2,001,924 | -0.03(-0.11%) |
Oct 10, 2007 | 31.07 | 31.17 | 31.01 | 31.07 | 921,784 | -0.14(-0.46%) |
Oct 09, 2007 | 31.02 | 31.26 | 30.84 | 31.21 | 2,217,730 | +0.23(+0.74%) |
Oct 08, 2007 | 31.00 | 31.07 | 30.90 | 30.98 | 838,002 | +0.02(+0.06%) |
Oct 05, 2007 | 31.10 | 31.13 | 30.81 | 30.96 | 1,619,628 | -0.09(-0.28%) |
Oct 04, 2007 | 30.89 | 31.07 | 30.81 | 31.05 | 965,844 | +0.18(+0.58%) |
Oct 03, 2007 | 30.66 | 30.95 | 30.66 | 30.87 | 788,044 | +0.09(+0.28%) |
Oct 02, 2007 | 30.77 | 30.90 | 30.62 | 30.78 | 1,700,636 | +0.03(+0.11%) |
Oct 01, 2007 | 30.50 | 30.80 | 30.33 | 30.75 | 1,568,630 | +0.48(+1.60%) |
Sep 28, 2007 | 30.73 | 30.75 | 30.18 | 30.27 | 1,531,335 | -0.30(-0.98%) |
Sep 27, 2007 | 30.78 | 30.78 | 30.39 | 30.57 | 1,694,911 | -0.03(-0.11%) |
Sep 26, 2007 | 30.51 | 30.62 | 30.29 | 30.60 | 2,484,691 | +0.17(+0.57%) |
Sep 25, 2007 | 30.54 | 30.74 | 30.32 | 30.43 | 2,504,639 | -0.14(-0.45%) |
Sep 24, 2007 | 30.69 | 30.77 | 30.44 | 30.57 | 2,508,942 | -0.17(-0.54%) |
Sep 21, 2007 | 30.89 | 30.89 | 30.55 | 30.73 | 2,305,329 | +0.18(+0.58%) |
Sep 20, 2007 | 30.82 | 30.88 | 30.55 | 30.55 | 1,240,957 | -0.29(-0.95%) |
Sep 19, 2007 | 30.92 | 31.07 | 30.66 | 30.85 | 2,440,804 | +0.18(+0.60%) |
Sep 18, 2007 | 30.17 | 30.72 | 29.98 | 30.66 | 2,097,173 | +0.67(+2.25%) |
Sep 17, 2007 | 29.98 | 30.10 | 29.75 | 29.99 | 1,303,751 | -0.01(-0.04%) |
Sep 14, 2007 | 29.57 | 30.04 | 29.57 | 30.00 | 1,611,128 | +0.21(+0.70%) |
Sep 13, 2007 | 29.80 | 29.94 | 29.64 | 29.79 | 1,370,123 | +0.17(+0.56%) |
Sep 12, 2007 | 29.14 | 29.75 | 29.06 | 29.63 | 1,731,859 | +0.36(+1.24%) |
Sep 11, 2007 | 29.12 | 29.27 | 29.00 | 29.26 | 1,680,340 | +0.21(+0.71%) |
Sep 10, 2007 | 29.26 | 29.33 | 28.97 | 29.06 | 2,024,839 | -0.13(-0.43%) |
Sep 07, 2007 | 29.13 | 29.44 | 28.99 | 29.18 | 2,153,549 | -0.23(-0.78%) |
Sep 06, 2007 | 29.24 | 29.57 | 29.18 | 29.41 | 1,662,300 | +0.19(+0.65%) |
Sep 05, 2007 | 29.21 | 29.39 | 28.98 | 29.22 | 2,101,857 | -0.28(-0.94%) |
Sep 04, 2007 | 29.09 | 29.62 | 29.00 | 29.50 | 1,637,495 | +0.22(+0.77%) |
Aug 31, 2007 | 29.51 | 29.51 | 29.03 | 29.27 | 1,788,928 | +0.12(+0.42%) |
Aug 30, 2007 | 29.01 | 29.44 | 28.96 | 29.15 | 2,120,591 | -0.10(-0.34%) |
Aug 29, 2007 | 28.65 | 29.29 | 28.63 | 29.25 | 1,726,308 | +0.69(+2.42%) |
Aug 28, 2007 | 28.78 | 29.06 | 28.52 | 28.56 | 2,973,337 | -0.35(-1.20%) |
Aug 27, 2007 | 29.33 | 29.33 | 28.52 | 28.91 | 3,379,936 | -0.52(-1.78%) |
Aug 24, 2007 | 29.40 | 29.51 | 29.14 | 29.43 | 1,668,545 | -0.09(-0.29%) |
Aug 23, 2007 | 29.36 | 29.69 | 29.15 | 29.52 | 3,744,903 | +0.32(+1.09%) |
Aug 22, 2007 | 29.29 | 29.38 | 28.99 | 29.20 | 2,068,552 | +0.12(+0.40%) |
Aug 21, 2007 | 28.77 | 29.26 | 28.71 | 29.08 | 2,191,017 | +0.12(+0.40%) |
Aug 20, 2007 | 28.82 | 29.19 | 28.59 | 28.97 | 1,949,209 | -0.06(-0.22%) |
Aug 17, 2007 | 28.99 | 29.20 | 28.25 | 29.03 | 2,898,054 | +0.67(+2.36%) |
Aug 16, 2007 | 27.78 | 28.54 | 27.61 | 28.36 | 4,628,526 | +0.50(+1.80%) |
Aug 15, 2007 | 27.93 | 28.59 | 27.85 | 27.86 | 3,016,703 | -0.06(-0.23%) |
Aug 14, 2007 | 28.73 | 28.80 | 27.93 | 27.93 | 2,898,401 | -0.78(-2.73%) |
Aug 13, 2007 | 29.71 | 29.98 | 28.70 | 28.71 | 3,349,406 | -0.90(-3.04%) |
Aug 10, 2007 | 29.20 | 30.16 | 29.10 | 29.61 | 3,555,134 | +0.08(+0.27%) |
Aug 09, 2007 | 29.40 | 30.13 | 29.12 | 29.53 | 5,842,423 | -0.02(-0.06%) |
Aug 08, 2007 | 28.76 | 29.67 | 28.66 | 29.55 | 4,797,306 | +0.78(+2.73%) |
Aug 07, 2007 | 27.82 | 28.92 | 27.68 | 28.76 | 3,155,474 | +0.82(+2.93%) |
Aug 06, 2007 | 27.49 | 28.08 | 27.15 | 27.94 | 3,931,896 | +0.25(+0.92%) |
Aug 03, 2007 | 27.90 | 28.25 | 27.68 | 27.69 | 5,229,750 | -0.56(-2.00%) |
Aug 02, 2007 | 28.51 | 28.89 | 28.17 | 28.25 | 5,408,591 | -0.46(-1.59%) |
Aug 01, 2007 | 27.64 | 28.81 | 27.62 | 28.71 | 4,004,404 | +1.05(+3.79%) |
Jul 31, 2007 | 27.95 | 28.44 | 27.66 | 27.66 | 2,993,285 | -0.29(-1.05%) |
Jul 30, 2007 | 28.11 | 28.25 | 27.73 | 27.95 | 3,504,135 | -0.16(-0.55%) |
Jul 27, 2007 | 28.31 | 28.54 | 28.10 | 28.11 | 4,137,971 | -0.16(-0.57%) |
Jul 26, 2007 | 28.86 | 29.20 | 27.86 | 28.27 | 7,597,527 | -0.88(-3.01%) |
Jul 25, 2007 | 29.07 | 29.36 | 28.60 | 29.15 | 5,227,148 | +0.21(+0.74%) |
Jul 24, 2007 | 30.13 | 30.51 | 28.90 | 28.93 | 4,041,178 | -0.89(-2.98%) |
Jul 23, 2007 | 29.78 | 30.10 | 29.61 | 29.82 | 1,882,252 | +0.13(+0.45%) |
Jul 20, 2007 | 30.28 | 30.38 | 29.65 | 29.69 | 3,390,690 | -0.61(-2.00%) |
Jul 19, 2007 | 29.97 | 30.44 | 29.86 | 30.29 | 2,554,423 | +0.42(+1.41%) |
Jul 18, 2007 | 29.08 | 29.95 | 29.00 | 29.87 | 4,142,828 | +0.76(+2.59%) |
Jul 17, 2007 | 28.77 | 29.26 | 28.77 | 29.12 | 2,368,297 | +0.27(+0.94%) |
Jul 16, 2007 | 29.22 | 29.40 | 28.84 | 28.85 | 1,136,917 | -0.49(-1.67%) |
Jul 13, 2007 | 28.84 | 29.48 | 28.84 | 29.34 | 1,697,687 | +0.42(+1.46%) |
Jul 12, 2007 | 28.58 | 28.92 | 28.50 | 28.92 | 1,625,873 | +0.40(+1.42%) |
Jul 11, 2007 | 28.28 | 28.51 | 28.25 | 28.51 | 1,882,946 | +0.14(+0.51%) |
Jul 10, 2007 | 28.59 | 28.74 | 28.37 | 28.37 | 2,018,421 | -0.35(-1.20%) |
Jul 09, 2007 | 28.66 | 28.86 | 28.59 | 28.71 | 1,400,370 | +0.13(+0.46%) |
Jul 06, 2007 | 28.67 | 28.71 | 28.34 | 28.58 | 1,207,826 | -0.16(-0.54%) |
Jul 05, 2007 | 28.81 | 29.06 | 28.52 | 28.74 | 1,950,076 | -0.17(-0.60%) |
Jul 03, 2007 | 28.92 | 29.08 | 28.74 | 28.91 | 1,062,810 | +0.01(+0.04%) |
Jul 02, 2007 | 28.25 | 28.90 | 28.43 | 28.90 | 2,436,988 | +0.65(+2.29%) |
Jun 29, 2007 | 28.08 | 28.48 | 27.93 | 28.25 | 2,007,492 | +0.17(+0.62%) |
Jun 28, 2007 | 28.35 | 28.52 | 28.05 | 28.08 | 1,550,623 | -0.27(-0.96%) |
Jun 27, 2007 | 27.90 | 28.35 | 27.80 | 28.35 | 2,598,829 | +0.32(+1.15%) |
Jun 26, 2007 | 28.25 | 28.54 | 28.03 | 28.03 | 3,065,793 | +0.09(+0.31%) |
Jun 25, 2007 | 27.94 | 28.22 | 27.84 | 27.94 | 2,817,220 | -0.02(-0.06%) |
Jun 22, 2007 | 28.13 | 28.17 | 27.80 | 27.96 | 2,550,607 | -0.27(-0.96%) |
Jun 21, 2007 | 28.12 | 28.41 | 27.90 | 28.23 | 1,693,524 | +0.12(+0.43%) |
Jun 20, 2007 | 28.84 | 28.91 | 28.10 | 28.11 | 1,812,519 | -0.70(-2.42%) |
Jun 19, 2007 | 28.71 | 28.89 | 28.58 | 28.81 | 2,742,978 | -0.05(-0.18%) |
Jun 18, 2007 | 29.10 | 29.15 | 28.73 | 28.86 | 2,242,189 | -0.21(-0.73%) |
Jun 15, 2007 | 29.11 | 29.34 | 29.01 | 29.07 | 4,801,989 | +0.26(+0.90%) |
Jun 14, 2007 | 28.88 | 29.09 | 28.69 | 28.81 | 2,687,296 | -0.07(-0.24%) |
Jun 13, 2007 | 28.45 | 28.91 | 28.42 | 28.88 | 3,557,389 | +0.63(+2.22%) |
Jun 12, 2007 | 28.59 | 28.60 | 28.14 | 28.25 | 3,304,999 | -0.35(-1.23%) |
Jun 11, 2007 | 28.36 | 28.81 | 28.31 | 28.61 | 2,315,390 | +0.25(+0.87%) |
Jun 08, 2007 | 28.21 | 28.51 | 28.05 | 28.36 | 3,732,240 | +0.14(+0.51%) |
Jun 07, 2007 | 29.03 | 29.06 | 28.18 | 28.21 | 3,338,152 | -0.91(-3.11%) |
Jun 06, 2007 | 29.41 | 29.41 | 28.89 | 29.12 | 2,312,788 | -0.29(-0.98%) |
Jun 05, 2007 | 29.76 | 29.86 | 29.37 | 29.41 | 2,358,409 | -0.49(-1.64%) |
Jun 04, 2007 | 30.06 | 30.21 | 29.70 | 29.90 | 2,405,414 | -0.52(-1.72%) |
Jun 01, 2007 | 30.68 | 30.70 | 30.32 | 30.42 | 3,406,113 | -0.17(-0.57%) |
May 31, 2007 | 30.21 | 30.62 | 30.04 | 30.59 | 4,331,556 | +0.36(+1.18%) |
May 30, 2007 | 29.98 | 30.24 | 29.86 | 30.24 | 2,985,143 | +0.18(+0.61%) |
May 29, 2007 | 30.12 | 30.35 | 29.98 | 30.05 | 2,193,541 | +0.13(+0.44%) |
May 25, 2007 | 30.14 | 30.40 | 29.71 | 29.92 | 2,733,040 | -0.22(-0.75%) |
May 24, 2007 | 30.82 | 31.00 | 30.13 | 30.14 | 3,951,324 | -0.73(-2.35%) |
May 23, 2007 | 31.08 | 31.33 | 30.82 | 30.87 | 2,623,808 | -0.20(-0.65%) |
May 22, 2007 | 31.17 | 31.49 | 31.05 | 31.07 | 3,569,531 | -0.10(-0.31%) |
May 21, 2007 | 31.22 | 31.31 | 31.11 | 31.17 | 2,195,874 | -0.21(-0.68%) |
May 18, 2007 | 31.53 | 31.56 | 31.25 | 31.38 | 2,243,229 | -0.10(-0.33%) |
May 17, 2007 | 31.67 | 31.70 | 31.38 | 31.49 | 2,340,126 | -0.18(-0.56%) |
May 16, 2007 | 31.33 | 31.71 | 31.29 | 31.67 | 2,766,395 | +0.34(+1.09%) |
May 15, 2007 | 31.32 | 31.68 | 31.27 | 31.33 | 2,092,836 | +0.05(+0.17%) |
May 14, 2007 | 31.34 | 31.40 | 31.15 | 31.27 | 1,778,000 | -0.07(-0.22%) |
May 11, 2007 | 31.25 | 31.54 | 31.13 | 31.34 | 2,183,325 | +0.37(+1.21%) |
May 10, 2007 | 31.16 | 31.41 | 30.91 | 30.97 | 2,444,447 | -0.42(-1.34%) |
May 09, 2007 | 31.36 | 31.46 | 31.27 | 31.39 | 1,600,374 | +0.07(+0.22%) |
May 08, 2007 | 31.30 | 31.54 | 31.20 | 31.32 | 1,777,133 | -0.06(-0.20%) |
May 07, 2007 | 31.14 | 31.48 | 31.14 | 31.38 | 2,447,569 | +0.31(+0.98%) |
May 04, 2007 | 31.08 | 31.27 | 30.92 | 31.08 | 2,394,143 | +0.03(+0.09%) |
May 03, 2007 | 31.02 | 31.06 | 30.82 | 31.05 | 2,521,638 | +0.00(+0.00%) |
May 02, 2007 | 30.72 | 31.11 | 30.70 | 31.05 | 3,026,070 | +0.33(+1.09%) |
May 01, 2007 | 30.34 | 30.77 | 30.34 | 30.72 | 2,971,256 | +0.41(+1.35%) |
Apr 30, 2007 | 30.19 | 30.53 | 30.16 | 30.31 | 6,413,292 | +0.12(+0.38%) |
Apr 27, 2007 | 30.01 | 30.28 | 30.00 | 30.19 | 4,060,433 | +0.06(+0.19%) |
Apr 26, 2007 | 30.13 | 30.36 | 30.03 | 30.13 | 4,160,348 | -0.03(-0.11%) |
Apr 25, 2007 | 30.28 | 30.48 | 30.13 | 30.17 | 2,162,569 | -0.07(-0.23%) |
Apr 24, 2007 | 29.65 | 30.90 | 29.57 | 30.24 | 6,003,047 | +0.73(+2.48%) |
Apr 23, 2007 | 28.95 | 29.53 | 28.94 | 29.50 | 3,225,537 | +0.56(+1.95%) |
Apr 20, 2007 | 29.17 | 29.34 | 28.67 | 28.94 | 5,193,843 | -0.18(-0.61%) |
Apr 19, 2007 | 29.40 | 29.46 | 29.08 | 29.12 | 2,017,380 | -0.27(-0.92%) |
Apr 18, 2007 | 29.24 | 29.45 | 29.14 | 29.39 | 1,795,520 | +0.05(+0.16%) |
Apr 17, 2007 | 29.13 | 29.35 | 29.10 | 29.34 | 2,112,436 | +0.18(+0.61%) |
Apr 16, 2007 | 29.22 | 29.27 | 29.02 | 29.16 | 1,869,415 | -0.01(-0.04%) |
Apr 13, 2007 | 29.11 | 29.19 | 28.98 | 29.18 | 1,510,520 | +0.08(+0.28%) |
Apr 12, 2007 | 29.40 | 29.40 | 28.89 | 29.10 | 1,788,928 | -0.10(-0.36%) |
Apr 11, 2007 | 29.31 | 29.40 | 28.99 | 29.20 | 2,367,603 | -0.11(-0.37%) |
Apr 10, 2007 | 28.88 | 29.33 | 28.87 | 29.31 | 2,519,557 | +0.39(+1.36%) |
Apr 09, 2007 | 29.07 | 29.22 | 28.82 | 28.92 | 2,821,904 | -0.18(-0.63%) |
Apr 05, 2007 | 29.12 | 29.23 | 28.91 | 29.10 | 2,463,875 | -0.02(-0.08%) |
Apr 04, 2007 | 29.22 | 29.40 | 28.97 | 29.12 | 3,022,948 | -0.22(-0.77%) |
Apr 03, 2007 | 29.38 | 29.46 | 29.20 | 29.35 | 2,565,524 | -0.01(-0.02%) |
Apr 02, 2007 | 29.00 | 29.39 | 28.86 | 29.35 | 3,822,189 | +0.36(+1.23%) |
Mar 30, 2007 | 29.47 | 29.60 | 28.30 | 29.00 | 8,053,389 | -0.49(-1.66%) |
Mar 29, 2007 | 29.60 | 29.60 | 29.30 | 29.49 | 2,304,635 | +0.00(+0.00%) |
Mar 28, 2007 | 29.19 | 29.96 | 29.19 | 29.49 | 6,267,409 | +0.31(+1.05%) |
Mar 27, 2007 | 29.13 | 29.21 | 28.94 | 29.18 | 2,726,325 | -0.01(-0.02%) |
Mar 26, 2007 | 29.11 | 29.30 | 28.99 | 29.19 | 2,535,689 | +0.00(+0.00%) |
Mar 23, 2007 | 28.78 | 29.26 | 28.64 | 29.19 | 5,210,669 | +0.35(+1.20%) |
Mar 22, 2007 | 29.23 | 29.23 | 28.22 | 28.84 | 8,591,126 | -0.39(-1.34%) |
Mar 21, 2007 | 28.88 | 29.33 | 28.71 | 29.23 | 4,061,994 | +0.23(+0.80%) |
Mar 20, 2007 | 28.33 | 29.06 | 28.29 | 29.00 | 2,802,476 | +0.62(+2.19%) |
Mar 19, 2007 | 28.10 | 28.51 | 27.99 | 28.38 | 2,704,122 | +0.28(+1.01%) |
Mar 16, 2007 | 28.67 | 28.70 | 28.06 | 28.10 | 5,505,384 | -0.54(-1.89%) |
Mar 15, 2007 | 28.49 | 28.75 | 28.32 | 28.64 | 3,592,949 | +0.05(+0.18%) |
Mar 14, 2007 | 28.54 | 28.82 | 28.32 | 28.59 | 3,409,598 | -0.01(-0.02%) |
Mar 13, 2007 | 29.07 | 29.11 | 28.34 | 28.59 | 3,380,803 | -0.48(-1.65%) |
Mar 12, 2007 | 28.87 | 29.09 | 28.78 | 29.07 | 1,519,540 | +0.18(+0.62%) |
Mar 09, 2007 | 29.00 | 29.19 | 28.76 | 28.89 | 2,401,081 | -0.08(-0.28%) |
Mar 08, 2007 | 29.32 | 29.32 | 28.88 | 28.97 | 2,774,201 | -0.35(-1.18%) |
Mar 07, 2007 | 29.20 | 29.45 | 29.12 | 29.32 | 1,734,114 | +0.01(+0.02%) |
Mar 06, 2007 | 29.23 | 29.36 | 28.97 | 29.31 | 1,852,763 | +0.18(+0.63%) |
Mar 05, 2007 | 29.40 | 29.40 | 29.05 | 29.13 | 1,922,669 | -0.63(-2.13%) |
Mar 02, 2007 | 30.11 | 30.13 | 29.68 | 29.76 | 1,401,064 | -0.40(-1.34%) |
Mar 01, 2007 | 30.11 | 30.33 | 29.60 | 30.17 | 3,278,912 | +0.07(+0.25%) |
Feb 28, 2007 | 30.10 | 30.49 | 30.04 | 30.09 | 1,836,110 | +0.02(+0.06%) |
Feb 27, 2007 | 30.92 | 30.92 | 29.76 | 30.08 | 1,427,431 | -0.84(-2.72%) |
Feb 26, 2007 | 30.96 | 31.41 | 30.81 | 30.92 | 1,945,443 | +0.39(+1.27%) |
Feb 23, 2007 | 30.53 | 30.63 | 30.36 | 30.53 | 1,130,461 | +0.00(+0.00%) |
Feb 22, 2007 | 30.65 | 30.76 | 30.41 | 30.53 | 988,048 | -0.11(-0.36%) |
Feb 21, 2007 | 30.81 | 30.87 | 30.48 | 30.64 | 1,184,755 | -0.28(-0.89%) |
Feb 20, 2007 | 30.84 | 30.95 | 30.62 | 30.92 | 1,180,592 | +0.07(+0.22%) |
Feb 16, 2007 | 30.74 | 30.96 | 30.74 | 30.85 | 1,559,957 | +0.01(+0.02%) |
Feb 15, 2007 | 30.85 | 31.19 | 30.55 | 30.84 | 3,422,781 | -0.80(-2.53%) |
Feb 14, 2007 | 31.45 | 31.71 | 31.37 | 31.64 | 1,475,095 | +0.20(+0.62%) |
Feb 13, 2007 | 31.22 | 31.45 | 31.19 | 31.45 | 801,128 | +0.23(+0.74%) |
Feb 12, 2007 | 31.18 | 31.31 | 30.99 | 31.22 | 862,394 | +0.09(+0.30%) |
Feb 09, 2007 | 31.17 | 31.37 | 30.96 | 31.12 | 1,374,871 | -0.08(-0.26%) |
Feb 08, 2007 | 31.06 | 31.31 | 31.06 | 31.21 | 702,527 | +0.16(+0.52%) |
Feb 07, 2007 | 31.08 | 31.17 | 30.99 | 31.04 | 950,579 | -0.11(-0.35%) |
Feb 06, 2007 | 31.09 | 31.22 | 31.03 | 31.15 | 666,620 | +0.06(+0.20%) |
Feb 05, 2007 | 30.98 | 31.14 | 30.87 | 31.09 | 737,393 | +0.14(+0.45%) |
Feb 02, 2007 | 30.81 | 30.99 | 30.73 | 30.95 | 658,640 | +0.09(+0.28%) |
Feb 01, 2007 | 30.69 | 30.92 | 30.61 | 30.87 | 1,022,046 | +0.25(+0.81%) |
Jan 31, 2007 | 30.40 | 30.67 | 30.21 | 30.62 | 1,413,033 | +0.15(+0.49%) |
Jan 30, 2007 | 30.51 | 30.57 | 30.32 | 30.47 | 1,287,619 | +0.03(+0.09%) |
Jan 29, 2007 | 30.63 | 30.64 | 30.41 | 30.44 | 1,503,234 | -0.24(-0.79%) |
Jan 26, 2007 | 30.47 | 30.72 | 30.31 | 30.68 | 1,343,127 | +0.21(+0.68%) |
Jan 25, 2007 | 30.70 | 30.76 | 30.43 | 30.47 | 1,303,751 | -0.23(-0.75%) |
Jan 24, 2007 | 30.53 | 30.71 | 30.50 | 30.70 | 854,828 | +0.18(+0.60%) |
Jan 23, 2007 | 30.53 | 30.55 | 30.29 | 30.52 | 1,162,378 | -0.01(-0.02%) |
Jan 22, 2007 | 30.46 | 30.59 | 30.37 | 30.53 | 1,149,195 | -0.03(-0.09%) |
Jan 19, 2007 | 30.51 | 30.58 | 30.31 | 30.55 | 932,539 | +0.16(+0.51%) |
Jan 18, 2007 | 30.57 | 30.57 | 30.28 | 30.40 | 1,233,325 | -0.16(-0.51%) |
Jan 17, 2007 | 30.57 | 30.62 | 30.40 | 30.55 | 886,571 | +0.00(+0.00%) |
Jan 16, 2007 | 30.65 | 30.84 | 30.55 | 30.55 | 894,377 | -0.04(-0.13%) |
Jan 12, 2007 | 30.82 | 30.86 | 30.43 | 30.59 | 1,761,521 | -0.16(-0.53%) |
Jan 11, 2007 | 30.78 | 31.00 | 30.65 | 30.76 | 825,859 | +0.03(+0.11%) |
Jan 10, 2007 | 30.66 | 30.81 | 30.61 | 30.72 | 770,351 | -0.03(-0.09%) |
Jan 09, 2007 | 30.70 | 30.87 | 30.57 | 30.75 | 2,453,987 | +0.10(+0.34%) |
Jan 08, 2007 | 30.59 | 30.74 | 30.55 | 30.65 | 1,181,286 | +0.03(+0.09%) |
Jan 05, 2007 | 30.97 | 30.97 | 30.49 | 30.62 | 1,445,818 | -0.42(-1.36%) |
Jan 04, 2007 | 31.06 | 31.23 | 30.90 | 31.04 | 917,795 | -0.09(-0.30%) |
Jan 03, 2007 | 30.97 | 31.32 | 30.91 | 31.13 | 1,196,724 | +0.16(+0.50%) |
Dec 29, 2006 | 31.15 | 31.19 | 30.89 | 30.97 | 1,217,713 | -0.15(-0.48%) |
Dec 28, 2006 | 31.22 | 31.26 | 31.09 | 31.12 | 932,019 | -0.05(-0.17%) |
Dec 27, 2006 | 31.19 | 31.32 | 31.11 | 31.18 | 469,565 | +0.05(+0.17%) |
Dec 26, 2006 | 31.07 | 31.21 | 30.95 | 31.12 | 735,138 | +0.05(+0.15%) |
Dec 22, 2006 | 30.99 | 31.26 | 30.96 | 31.08 | 1,124,390 | +0.03(+0.11%) |
Dec 21, 2006 | 30.99 | 31.17 | 30.91 | 31.04 | 1,837,845 | +0.03(+0.09%) |
Dec 20, 2006 | 30.99 | 31.21 | 30.91 | 31.02 | 1,788,581 | -0.02(-0.07%) |
Dec 19, 2006 | 30.73 | 31.10 | 30.70 | 31.04 | 1,451,889 | +0.21(+0.67%) |
Dec 18, 2006 | 31.09 | 31.20 | 30.73 | 30.83 | 1,326,301 | -0.31(-0.98%) |
Dec 15, 2006 | 31.22 | 31.33 | 31.01 | 31.14 | 1,396,727 | -0.09(-0.28%) |
Dec 14, 2006 | 31.13 | 31.35 | 31.09 | 31.22 | 1,114,676 | +0.09(+0.30%) |
Dec 13, 2006 | 31.07 | 31.22 | 31.00 | 31.13 | 1,189,265 | +0.07(+0.22%) |
Dec 12, 2006 | 30.99 | 31.12 | 30.89 | 31.06 | 1,137,747 | +0.13(+0.43%) |
Dec 11, 2006 | 30.81 | 30.98 | 30.81 | 30.93 | 921,264 | +0.08(+0.26%) |
Dec 08, 2006 | 30.97 | 31.08 | 30.80 | 30.85 | 822,216 | -0.13(-0.41%) |
Dec 07, 2006 | 31.23 | 31.27 | 30.90 | 30.97 | 1,439,053 | -0.30(-0.96%) |
Dec 06, 2006 | 31.39 | 31.39 | 31.17 | 31.27 | 1,202,448 | -0.08(-0.26%) |
Dec 05, 2006 | 31.42 | 31.42 | 31.18 | 31.36 | 1,342,433 | +0.02(+0.06%) |
Dec 04, 2006 | 31.45 | 31.55 | 31.27 | 31.34 | 1,198,112 | -0.25(-0.78%) |