Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.40 | 22.70 | 21.78 | 21.93 | 1,378,393 | -1.13(-4.91%) |
Nov 29, 2007 | 23.60 | 23.68 | 23.05 | 23.07 | 241,620 | -0.60(-2.53%) |
Nov 28, 2007 | 22.62 | 23.66 | 22.25 | 23.66 | 522,243 | +1.33(+5.96%) |
Nov 27, 2007 | 22.07 | 22.45 | 21.95 | 22.33 | 378,626 | +0.29(+1.32%) |
Nov 26, 2007 | 22.53 | 22.67 | 21.93 | 22.04 | 612,809 | -0.51(-2.25%) |
Nov 23, 2007 | 22.28 | 22.80 | 22.15 | 22.55 | 100,151 | +0.34(+1.53%) |
Nov 21, 2007 | 22.16 | 22.56 | 21.96 | 22.21 | 486,380 | -0.13(-0.60%) |
Nov 20, 2007 | 22.90 | 22.90 | 21.86 | 22.35 | 582,731 | -0.36(-1.57%) |
Nov 19, 2007 | 22.83 | 22.90 | 22.43 | 22.70 | 1,062,158 | -0.31(-1.34%) |
Nov 16, 2007 | 22.71 | 23.51 | 22.65 | 23.01 | 971,604 | +0.39(+1.71%) |
Nov 15, 2007 | 23.29 | 23.49 | 22.09 | 22.62 | 931,279 | -0.58(-2.50%) |
Nov 14, 2007 | 23.85 | 23.88 | 23.13 | 23.20 | 471,506 | -0.53(-2.24%) |
Nov 13, 2007 | 24.05 | 24.13 | 22.96 | 23.74 | 643,879 | +0.00(+0.00%) |
Nov 12, 2007 | 23.88 | 24.28 | 23.63 | 23.74 | 673,297 | -0.04(-0.15%) |
Nov 09, 2007 | 23.05 | 24.19 | 22.91 | 23.77 | 676,850 | +0.45(+1.92%) |
Nov 08, 2007 | 23.96 | 24.19 | 22.85 | 23.33 | 663,409 | -0.68(-2.82%) |
Nov 07, 2007 | 24.90 | 24.90 | 23.96 | 24.00 | 303,595 | -1.23(-4.87%) |
Nov 06, 2007 | 24.33 | 25.29 | 24.33 | 25.23 | 404,077 | +0.80(+3.27%) |
Nov 05, 2007 | 24.41 | 24.66 | 24.22 | 24.43 | 400,111 | -0.24(-0.96%) |
Nov 02, 2007 | 24.97 | 24.98 | 24.23 | 24.67 | 416,637 | +0.38(+1.57%) |
Nov 01, 2007 | 24.93 | 25.00 | 24.21 | 24.29 | 556,288 | -0.91(-3.60%) |
Oct 31, 2007 | 24.74 | 25.41 | 24.39 | 25.20 | 445,724 | +0.59(+2.38%) |
Oct 30, 2007 | 24.63 | 24.75 | 24.51 | 24.61 | 317,643 | -0.07(-0.29%) |
Oct 29, 2007 | 25.03 | 25.17 | 24.52 | 24.68 | 308,553 | -0.27(-1.07%) |
Oct 26, 2007 | 24.80 | 25.06 | 24.21 | 24.95 | 388,046 | +0.39(+1.58%) |
Oct 25, 2007 | 24.92 | 24.98 | 24.26 | 24.56 | 337,640 | -0.19(-0.78%) |
Oct 24, 2007 | 24.69 | 25.15 | 24.26 | 24.75 | 575,459 | -0.03(-0.12%) |
Oct 23, 2007 | 24.83 | 25.56 | 24.31 | 24.78 | 1,156,042 | +0.94(+3.96%) |
Oct 22, 2007 | 24.20 | 24.68 | 23.64 | 23.84 | 1,020,192 | -0.44(-1.79%) |
Oct 19, 2007 | 24.58 | 24.84 | 24.28 | 24.28 | 1,002,674 | -0.35(-1.42%) |
Oct 18, 2007 | 24.81 | 24.88 | 24.29 | 24.63 | 1,290,073 | -0.57(-2.26%) |
Oct 17, 2007 | 25.76 | 25.89 | 24.88 | 25.20 | 434,321 | -0.22(-0.86%) |
Oct 16, 2007 | 25.78 | 25.86 | 25.41 | 25.41 | 407,382 | -0.53(-2.05%) |
Oct 15, 2007 | 27.01 | 27.05 | 25.93 | 25.95 | 365,735 | -1.00(-3.73%) |
Oct 12, 2007 | 26.81 | 26.95 | 26.60 | 26.95 | 434,156 | +0.29(+1.09%) |
Oct 11, 2007 | 26.65 | 27.08 | 26.40 | 26.66 | 879,715 | -0.11(-0.43%) |
Oct 10, 2007 | 27.04 | 27.17 | 26.63 | 26.77 | 417,133 | -0.19(-0.72%) |
Oct 09, 2007 | 27.10 | 27.20 | 26.65 | 26.97 | 417,629 | +0.06(+0.22%) |
Oct 08, 2007 | 27.29 | 27.41 | 26.65 | 26.91 | 250,214 | -0.39(-1.42%) |
Oct 05, 2007 | 27.13 | 27.57 | 26.93 | 27.30 | 661,894 | +0.51(+1.90%) |
Oct 04, 2007 | 26.77 | 26.96 | 26.44 | 26.79 | 359,125 | +0.08(+0.32%) |
Oct 03, 2007 | 27.04 | 27.22 | 26.47 | 26.70 | 596,117 | -0.38(-1.41%) |
Oct 02, 2007 | 27.53 | 27.77 | 26.96 | 27.08 | 611,818 | -0.37(-1.34%) |
Oct 01, 2007 | 28.01 | 28.08 | 27.32 | 27.45 | 699,740 | -0.64(-2.28%) |
Sep 28, 2007 | 28.98 | 29.20 | 27.93 | 28.09 | 573,145 | -1.04(-3.57%) |
Sep 27, 2007 | 29.16 | 29.38 | 28.71 | 29.13 | 354,662 | -0.01(-0.04%) |
Sep 26, 2007 | 28.50 | 29.16 | 28.49 | 29.15 | 322,931 | +0.58(+2.03%) |
Sep 25, 2007 | 29.36 | 29.36 | 28.03 | 28.57 | 1,113,733 | -0.99(-3.34%) |
Sep 24, 2007 | 30.15 | 30.25 | 29.41 | 29.55 | 296,819 | -0.53(-1.77%) |
Sep 21, 2007 | 30.19 | 30.47 | 29.93 | 30.08 | 443,741 | +0.15(+0.49%) |
Sep 20, 2007 | 30.47 | 30.51 | 29.13 | 29.94 | 559,428 | -0.53(-1.73%) |
Sep 19, 2007 | 30.19 | 30.62 | 30.07 | 30.47 | 521,251 | +0.39(+1.29%) |
Sep 18, 2007 | 28.82 | 30.21 | 28.60 | 30.08 | 331,194 | +1.36(+4.72%) |
Sep 17, 2007 | 28.97 | 29.04 | 28.58 | 28.72 | 401,433 | -0.27(-0.92%) |
Sep 14, 2007 | 28.25 | 29.24 | 28.13 | 28.99 | 256,990 | +0.52(+1.83%) |
Sep 13, 2007 | 28.41 | 28.74 | 28.13 | 28.47 | 358,463 | +0.23(+0.81%) |
Sep 12, 2007 | 28.12 | 28.55 | 28.02 | 28.24 | 436,635 | +0.13(+0.45%) |
Sep 11, 2007 | 28.42 | 28.49 | 27.89 | 28.11 | 745,188 | -0.31(-1.09%) |
Sep 10, 2007 | 28.97 | 29.00 | 28.29 | 28.42 | 332,351 | -0.42(-1.47%) |
Sep 07, 2007 | 28.74 | 28.93 | 28.57 | 28.84 | 407,878 | -0.21(-0.73%) |
Sep 06, 2007 | 29.34 | 29.44 | 28.81 | 29.06 | 185,264 | -0.28(-0.97%) |
Sep 05, 2007 | 29.28 | 29.62 | 29.16 | 29.34 | 370,197 | -0.11(-0.37%) |
Sep 04, 2007 | 29.04 | 29.86 | 28.91 | 29.45 | 250,214 | +0.33(+1.14%) |
Aug 31, 2007 | 29.15 | 29.20 | 28.57 | 29.12 | 161,465 | +0.42(+1.48%) |
Aug 30, 2007 | 28.35 | 29.16 | 28.35 | 28.69 | 160,308 | +0.10(+0.36%) |
Aug 29, 2007 | 28.25 | 28.66 | 28.18 | 28.59 | 152,045 | +0.45(+1.59%) |
Aug 28, 2007 | 29.05 | 29.06 | 28.09 | 28.14 | 261,452 | -0.90(-3.10%) |
Aug 27, 2007 | 29.58 | 29.71 | 28.96 | 29.04 | 233,026 | -0.53(-1.80%) |
Aug 24, 2007 | 29.02 | 29.59 | 29.02 | 29.58 | 224,267 | +0.68(+2.35%) |
Aug 23, 2007 | 29.04 | 29.39 | 28.84 | 28.90 | 416,142 | -0.15(-0.50%) |
Aug 22, 2007 | 29.04 | 29.11 | 28.71 | 29.04 | 403,416 | +0.10(+0.36%) |
Aug 21, 2007 | 29.04 | 29.06 | 28.61 | 28.94 | 245,917 | -0.10(-0.35%) |
Aug 20, 2007 | 29.01 | 29.69 | 28.89 | 29.04 | 378,130 | +0.22(+0.76%) |
Aug 17, 2007 | 29.47 | 29.95 | 28.55 | 28.83 | 690,650 | +0.64(+2.28%) |
Aug 16, 2007 | 27.53 | 28.32 | 26.76 | 28.18 | 1,008,128 | +0.65(+2.37%) |
Aug 15, 2007 | 28.14 | 28.33 | 27.48 | 27.53 | 426,058 | -0.62(-2.21%) |
Aug 14, 2007 | 29.84 | 29.84 | 28.15 | 28.15 | 373,337 | -1.29(-4.38%) |
Aug 13, 2007 | 28.95 | 29.77 | 27.66 | 29.44 | 1,413,197 | +0.49(+1.69%) |
Aug 10, 2007 | 30.08 | 30.86 | 28.80 | 28.95 | 1,340,645 | -2.70(-8.53%) |
Aug 09, 2007 | 30.69 | 31.98 | 30.38 | 31.65 | 1,024,654 | +0.84(+2.71%) |
Aug 08, 2007 | 29.65 | 31.28 | 29.65 | 30.82 | 893,928 | +1.37(+4.66%) |
Aug 07, 2007 | 29.04 | 29.94 | 28.97 | 29.44 | 581,904 | +0.20(+0.68%) |
Aug 06, 2007 | 29.13 | 29.27 | 28.52 | 29.24 | 706,020 | -0.05(-0.17%) |
Aug 03, 2007 | 29.62 | 30.28 | 29.22 | 29.29 | 475,307 | -0.99(-3.26%) |
Aug 02, 2007 | 30.35 | 30.61 | 30.01 | 30.28 | 378,130 | -0.02(-0.06%) |
Aug 01, 2007 | 30.25 | 30.75 | 29.98 | 30.30 | 785,348 | +0.10(+0.32%) |
Jul 31, 2007 | 30.98 | 31.11 | 30.19 | 30.20 | 771,135 | -0.53(-1.71%) |
Jul 30, 2007 | 30.41 | 30.87 | 30.11 | 30.73 | 613,140 | +0.47(+1.56%) |
Jul 27, 2007 | 30.22 | 30.67 | 30.05 | 30.25 | 759,236 | +0.04(+0.12%) |
Jul 26, 2007 | 30.62 | 30.90 | 29.76 | 30.22 | 893,928 | -0.84(-2.69%) |
Jul 25, 2007 | 30.98 | 31.32 | 30.61 | 31.05 | 1,090,265 | +0.07(+0.23%) |
Jul 24, 2007 | 30.98 | 31.89 | 30.70 | 30.98 | 993,419 | -0.52(-1.65%) |
Jul 23, 2007 | 31.77 | 32.34 | 31.50 | 31.50 | 1,054,072 | -0.25(-0.80%) |
Jul 20, 2007 | 30.99 | 32.25 | 30.07 | 31.75 | 3,602,984 | -1.17(-3.56%) |
Jul 19, 2007 | 33.45 | 33.58 | 32.75 | 32.93 | 705,193 | -0.53(-1.59%) |
Jul 18, 2007 | 33.88 | 33.95 | 33.33 | 33.46 | 892,110 | -0.76(-2.23%) |
Jul 17, 2007 | 34.62 | 34.66 | 34.13 | 34.22 | 782,373 | -0.61(-1.74%) |
Jul 16, 2007 | 35.14 | 35.14 | 34.68 | 34.83 | 525,548 | -0.42(-1.20%) |
Jul 13, 2007 | 34.84 | 35.39 | 34.55 | 35.25 | 330,864 | +0.31(+0.88%) |
Jul 12, 2007 | 34.62 | 35.03 | 34.49 | 34.94 | 532,324 | +0.54(+1.58%) |
Jul 11, 2007 | 34.56 | 34.61 | 34.25 | 34.40 | 365,900 | -0.12(-0.35%) |
Jul 10, 2007 | 34.85 | 34.99 | 34.37 | 34.52 | 633,963 | -0.50(-1.43%) |
Jul 09, 2007 | 34.31 | 35.13 | 34.19 | 35.02 | 992,262 | -0.20(-0.57%) |
Jul 06, 2007 | 35.12 | 35.55 | 34.54 | 35.22 | 801,379 | +0.22(+0.64%) |
Jul 05, 2007 | 33.88 | 35.03 | 33.85 | 35.00 | 895,250 | +1.40(+4.18%) |
Jul 03, 2007 | 33.38 | 33.66 | 33.29 | 33.59 | 352,018 | +0.15(+0.43%) |
Jul 02, 2007 | 33.13 | 33.57 | 32.98 | 33.45 | 979,537 | +0.53(+1.62%) |
Jun 29, 2007 | 33.13 | 33.36 | 32.91 | 32.92 | 529,019 | -0.21(-0.64%) |
Jun 28, 2007 | 33.12 | 33.56 | 33.06 | 33.13 | 821,872 | +0.01(+0.02%) |
Jun 27, 2007 | 32.60 | 33.21 | 32.14 | 33.12 | 759,897 | +0.52(+1.60%) |
Jun 26, 2007 | 32.86 | 33.15 | 32.28 | 32.60 | 752,625 | -0.25(-0.77%) |
Jun 25, 2007 | 33.58 | 33.61 | 32.70 | 32.86 | 760,393 | -0.73(-2.16%) |
Jun 22, 2007 | 33.88 | 34.12 | 33.24 | 33.58 | 1,425,096 | -0.56(-1.63%) |
Jun 21, 2007 | 34.07 | 34.48 | 33.75 | 34.14 | 1,244,790 | +0.04(+0.11%) |
Jun 20, 2007 | 34.85 | 34.96 | 34.00 | 34.10 | 1,134,392 | -0.44(-1.26%) |
Jun 19, 2007 | 35.65 | 35.70 | 34.46 | 34.54 | 1,365,931 | -1.16(-3.25%) |
Jun 18, 2007 | 35.57 | 35.99 | 35.22 | 35.70 | 1,459,802 | +0.23(+0.65%) |
Jun 15, 2007 | 35.26 | 36.24 | 34.94 | 35.47 | 1,942,712 | -0.77(-2.14%) |
Jun 14, 2007 | 36.78 | 37.16 | 36.21 | 36.24 | 682,056 | -0.42(-1.16%) |
Jun 13, 2007 | 36.30 | 36.79 | 36.18 | 36.67 | 591,655 | +0.53(+1.47%) |
Jun 12, 2007 | 36.83 | 36.83 | 36.08 | 36.14 | 460,103 | -0.90(-2.42%) |
Jun 11, 2007 | 36.38 | 37.27 | 36.32 | 37.03 | 731,636 | +0.62(+1.71%) |
Jun 08, 2007 | 36.55 | 36.55 | 36.12 | 36.41 | 828,813 | -0.20(-0.55%) |
Jun 07, 2007 | 37.28 | 37.39 | 36.44 | 36.61 | 864,676 | -1.05(-2.78%) |
Jun 06, 2007 | 37.62 | 37.82 | 37.39 | 37.65 | 680,403 | -0.27(-0.72%) |
Jun 05, 2007 | 38.13 | 38.13 | 37.52 | 37.93 | 602,728 | -0.31(-0.82%) |
Jun 04, 2007 | 38.40 | 38.62 | 38.11 | 38.24 | 420,273 | -0.18(-0.47%) |
Jun 01, 2007 | 38.25 | 39.00 | 38.18 | 38.42 | 1,144,803 | +0.18(+0.46%) |
May 31, 2007 | 37.74 | 38.73 | 37.60 | 38.25 | 1,027,794 | +0.50(+1.33%) |
May 30, 2007 | 36.17 | 37.81 | 35.76 | 37.74 | 1,204,961 | +1.57(+4.35%) |
May 29, 2007 | 35.85 | 36.29 | 35.85 | 36.17 | 345,573 | +0.55(+1.55%) |
May 25, 2007 | 35.08 | 35.69 | 35.08 | 35.62 | 314,337 | +0.69(+1.97%) |
May 24, 2007 | 35.32 | 35.98 | 34.78 | 34.93 | 909,298 | +0.02(+0.07%) |
May 23, 2007 | 35.17 | 35.37 | 34.63 | 34.91 | 706,763 | -0.15(-0.41%) |
May 22, 2007 | 34.34 | 35.11 | 34.24 | 35.05 | 737,586 | +0.71(+2.06%) |
May 21, 2007 | 33.68 | 34.57 | 33.56 | 34.34 | 260,295 | +0.67(+1.98%) |
May 18, 2007 | 33.32 | 33.78 | 33.13 | 33.68 | 321,444 | +0.38(+1.13%) |
May 17, 2007 | 33.48 | 33.61 | 33.18 | 33.30 | 505,716 | -0.33(-0.97%) |
May 16, 2007 | 33.82 | 33.82 | 33.27 | 33.63 | 445,229 | -0.07(-0.22%) |
May 15, 2007 | 34.24 | 34.66 | 33.64 | 33.70 | 635,947 | -0.47(-1.36%) |
May 14, 2007 | 34.25 | 34.35 | 33.85 | 34.17 | 547,033 | -0.17(-0.49%) |
May 11, 2007 | 34.28 | 34.51 | 34.11 | 34.34 | 340,449 | +0.10(+0.30%) |
May 10, 2007 | 34.14 | 34.64 | 34.14 | 34.24 | 969,125 | -0.25(-0.74%) |
May 09, 2007 | 33.94 | 34.67 | 33.70 | 34.49 | 251,767 | +0.46(+1.35%) |
May 08, 2007 | 33.58 | 34.06 | 33.55 | 34.03 | 416,803 | +0.30(+0.88%) |
May 07, 2007 | 33.88 | 34.01 | 33.48 | 33.73 | 335,029 | +0.01(+0.04%) |
May 04, 2007 | 32.96 | 33.85 | 32.93 | 33.72 | 744,362 | +0.86(+2.61%) |
May 03, 2007 | 32.80 | 33.10 | 32.72 | 32.86 | 748,328 | +0.10(+0.30%) |
May 02, 2007 | 32.38 | 33.13 | 32.26 | 32.77 | 411,845 | +0.38(+1.16%) |
May 01, 2007 | 32.18 | 32.41 | 31.71 | 32.39 | 374,990 | +0.22(+0.68%) |
Apr 30, 2007 | 33.00 | 33.09 | 32.06 | 32.17 | 641,731 | -0.73(-2.23%) |
Apr 27, 2007 | 32.89 | 33.11 | 32.81 | 32.90 | 330,203 | +0.02(+0.06%) |
Apr 26, 2007 | 32.64 | 32.97 | 32.51 | 32.89 | 424,735 | +0.18(+0.55%) |
Apr 25, 2007 | 32.37 | 33.00 | 32.29 | 32.70 | 429,198 | +0.47(+1.45%) |
Apr 24, 2007 | 32.03 | 32.24 | 31.68 | 32.24 | 456,467 | +0.21(+0.64%) |
Apr 23, 2007 | 31.66 | 32.25 | 31.66 | 32.03 | 392,674 | +0.28(+0.88%) |
Apr 20, 2007 | 32.17 | 32.52 | 31.69 | 31.75 | 938,697 | -0.07(-0.23%) |
Apr 19, 2007 | 30.19 | 33.43 | 30.11 | 31.83 | 3,682,363 | +2.20(+7.41%) |
Apr 18, 2007 | 30.20 | 30.45 | 29.35 | 29.63 | 1,632,837 | -0.82(-2.70%) |
Apr 17, 2007 | 30.25 | 30.79 | 30.10 | 30.45 | 1,351,057 | +0.26(+0.86%) |
Apr 16, 2007 | 30.44 | 30.50 | 30.11 | 30.19 | 778,737 | -0.24(-0.80%) |
Apr 13, 2007 | 30.50 | 30.74 | 30.31 | 30.44 | 737,420 | -0.10(-0.32%) |
Apr 12, 2007 | 30.32 | 30.73 | 30.14 | 30.53 | 313,015 | +0.15(+0.50%) |
Apr 11, 2007 | 30.68 | 30.69 | 30.02 | 30.38 | 1,087,291 | -0.30(-0.97%) |
Apr 10, 2007 | 31.49 | 31.49 | 30.65 | 30.68 | 1,073,408 | -0.76(-2.43%) |
Apr 09, 2007 | 31.55 | 31.68 | 31.35 | 31.44 | 202,617 | -0.08(-0.27%) |
Apr 05, 2007 | 31.22 | 31.72 | 31.20 | 31.52 | 147,913 | +0.30(+0.97%) |
Apr 04, 2007 | 31.55 | 31.55 | 31.14 | 31.22 | 371,354 | -0.28(-0.88%) |
Apr 03, 2007 | 31.27 | 31.62 | 31.13 | 31.50 | 525,714 | +0.35(+1.13%) |
Apr 02, 2007 | 30.95 | 31.19 | 30.77 | 31.15 | 403,086 | +0.25(+0.80%) |
Mar 30, 2007 | 30.91 | 31.31 | 30.73 | 30.90 | 578,103 | -0.04(-0.12%) |
Mar 29, 2007 | 31.31 | 31.46 | 30.61 | 30.94 | 485,554 | -0.14(-0.45%) |
Mar 28, 2007 | 31.52 | 31.66 | 31.00 | 31.08 | 758,575 | -0.56(-1.78%) |
Mar 27, 2007 | 31.45 | 31.74 | 31.29 | 31.64 | 551,991 | +0.21(+0.67%) |
Mar 26, 2007 | 31.43 | 31.76 | 31.23 | 31.43 | 492,660 | -0.12(-0.38%) |
Mar 23, 2007 | 31.36 | 31.70 | 31.36 | 31.55 | 358,959 | +0.29(+0.93%) |
Mar 22, 2007 | 31.09 | 31.26 | 30.86 | 31.26 | 482,248 | +0.39(+1.25%) |
Mar 21, 2007 | 30.74 | 31.10 | 30.22 | 30.87 | 745,849 | -0.22(-0.72%) |
Mar 20, 2007 | 30.70 | 31.10 | 30.61 | 31.10 | 250,048 | +0.27(+0.88%) |
Mar 19, 2007 | 30.13 | 30.82 | 30.13 | 30.82 | 404,408 | +0.89(+2.97%) |
Mar 16, 2007 | 29.99 | 30.82 | 29.90 | 29.93 | 795,099 | -0.05(-0.16%) |
Mar 15, 2007 | 29.91 | 30.08 | 29.72 | 29.98 | 364,909 | +0.07(+0.22%) |
Mar 14, 2007 | 29.29 | 30.11 | 29.13 | 29.92 | 568,683 | +0.48(+1.62%) |
Mar 13, 2007 | 29.99 | 29.77 | 29.38 | 29.44 | 653,300 | -0.55(-1.84%) |
Mar 12, 2007 | 29.93 | 30.17 | 29.77 | 29.99 | 389,864 | -0.11(-0.36%) |
Mar 09, 2007 | 30.07 | 30.30 | 29.79 | 30.10 | 326,071 | +0.18(+0.59%) |
Mar 08, 2007 | 30.16 | 30.28 | 29.46 | 29.92 | 558,106 | -0.06(-0.20%) |
Mar 07, 2007 | 30.14 | 30.39 | 29.90 | 29.98 | 550,999 | -0.24(-0.80%) |
Mar 06, 2007 | 29.74 | 30.35 | 29.69 | 30.22 | 568,848 | +0.67(+2.27%) |
Mar 05, 2007 | 29.47 | 30.01 | 29.35 | 29.55 | 748,824 | -0.18(-0.61%) |
Mar 02, 2007 | 29.95 | 30.14 | 29.70 | 29.73 | 789,314 | -0.36(-1.21%) |
Mar 01, 2007 | 30.25 | 30.51 | 29.15 | 30.10 | 1,334,649 | -0.36(-1.19%) |
Feb 28, 2007 | 30.68 | 30.96 | 30.41 | 30.46 | 555,792 | -0.27(-0.87%) |
Feb 27, 2007 | 30.25 | 31.14 | 28.61 | 30.73 | 674,950 | -0.58(-1.86%) |
Feb 26, 2007 | 31.49 | 31.65 | 31.04 | 31.31 | 400,534 | -0.27(-0.86%) |
Feb 23, 2007 | 31.95 | 31.95 | 31.25 | 31.58 | 471,671 | -0.31(-0.99%) |
Feb 22, 2007 | 32.05 | 32.23 | 31.57 | 31.89 | 385,898 | -0.08(-0.25%) |
Feb 21, 2007 | 31.55 | 32.00 | 31.49 | 31.97 | 416,968 | +0.12(+0.38%) |
Feb 20, 2007 | 31.75 | 32.01 | 31.46 | 31.85 | 410,688 | +0.04(+0.13%) |
Feb 16, 2007 | 31.37 | 31.89 | 30.70 | 31.81 | 829,144 | +0.44(+1.39%) |
Feb 15, 2007 | 31.31 | 31.65 | 30.87 | 31.37 | 862,858 | +0.03(+0.10%) |
Feb 14, 2007 | 31.62 | 32.28 | 31.25 | 31.34 | 1,075,669 | -0.25(-0.79%) |
Feb 13, 2007 | 32.22 | 32.64 | 31.31 | 31.59 | 1,399,997 | -1.17(-3.58%) |
Feb 12, 2007 | 32.46 | 32.85 | 32.14 | 32.77 | 1,076,127 | +0.19(+0.58%) |
Feb 09, 2007 | 31.99 | 32.64 | 31.95 | 32.58 | 1,063,823 | +0.48(+1.49%) |
Feb 08, 2007 | 31.94 | 32.19 | 31.75 | 32.10 | 1,122,658 | +0.22(+0.70%) |
Feb 07, 2007 | 31.99 | 32.22 | 31.68 | 31.88 | 369,536 | -0.05(-0.17%) |
Feb 06, 2007 | 31.86 | 31.96 | 31.52 | 31.93 | 503,237 | +0.15(+0.46%) |
Feb 05, 2007 | 32.43 | 32.43 | 31.52 | 31.78 | 647,846 | -0.65(-2.00%) |
Feb 02, 2007 | 32.14 | 32.61 | 31.97 | 32.43 | 806,833 | +0.41(+1.29%) |
Feb 01, 2007 | 30.87 | 32.18 | 30.87 | 32.02 | 1,003,831 | +1.15(+3.72%) |
Jan 31, 2007 | 30.56 | 31.17 | 30.30 | 30.87 | 763,037 | +0.31(+1.03%) |
Jan 30, 2007 | 30.50 | 30.80 | 30.28 | 30.56 | 555,131 | -0.08(-0.28%) |
Jan 29, 2007 | 30.53 | 30.90 | 30.41 | 30.64 | 436,469 | +0.00(+0.00%) |
Jan 26, 2007 | 30.64 | 30.85 | 30.37 | 30.64 | 518,442 | +0.05(+0.18%) |
Jan 25, 2007 | 30.27 | 30.83 | 30.25 | 30.59 | 793,446 | +0.22(+0.74%) |
Jan 24, 2007 | 30.13 | 30.56 | 29.88 | 30.36 | 1,014,077 | +0.08(+0.26%) |
Jan 23, 2007 | 29.01 | 30.47 | 28.92 | 30.28 | 999,038 | +1.09(+3.73%) |
Jan 22, 2007 | 29.53 | 29.58 | 28.65 | 29.20 | 795,594 | -0.39(-1.33%) |
Jan 19, 2007 | 29.33 | 29.72 | 29.16 | 29.59 | 535,464 | +0.28(+0.97%) |
Jan 18, 2007 | 29.29 | 29.51 | 29.16 | 29.30 | 764,855 | +0.04(+0.12%) |
Jan 17, 2007 | 28.88 | 29.57 | 28.81 | 29.27 | 830,300 | +0.22(+0.75%) |
Jan 16, 2007 | 28.11 | 29.74 | 28.08 | 29.05 | 1,716,627 | +0.72(+2.54%) |
Jan 12, 2007 | 28.24 | 28.38 | 27.85 | 28.33 | 559,593 | -0.12(-0.43%) |
Jan 11, 2007 | 27.65 | 28.57 | 27.65 | 28.45 | 383,749 | +0.76(+2.75%) |
Jan 10, 2007 | 27.60 | 27.94 | 27.44 | 27.69 | 269,054 | -0.19(-0.69%) |
Jan 09, 2007 | 27.85 | 28.00 | 27.66 | 27.88 | 374,164 | +0.04(+0.15%) |
Jan 08, 2007 | 28.01 | 28.02 | 27.72 | 27.84 | 321,113 | -0.12(-0.43%) |
Jan 05, 2007 | 28.13 | 28.38 | 27.69 | 27.96 | 353,671 | -0.50(-1.74%) |
Jan 04, 2007 | 28.64 | 28.84 | 28.29 | 28.46 | 413,663 | -0.31(-1.07%) |
Jan 03, 2007 | 29.24 | 29.24 | 28.41 | 28.77 | 542,406 | +0.23(+0.81%) |
Dec 29, 2006 | 28.74 | 28.89 | 28.41 | 28.54 | 432,503 | -0.19(-0.65%) |
Dec 28, 2006 | 29.04 | 29.15 | 28.63 | 28.72 | 314,833 | -0.52(-1.78%) |
Dec 27, 2006 | 28.91 | 29.39 | 28.91 | 29.24 | 333,343 | +0.30(+1.05%) |
Dec 26, 2006 | 28.56 | 29.02 | 28.51 | 28.94 | 247,900 | +0.43(+1.51%) |
Dec 22, 2006 | 28.51 | 28.61 | 28.40 | 28.51 | 489,190 | +0.04(+0.13%) |
Dec 21, 2006 | 28.68 | 28.83 | 28.38 | 28.48 | 451,343 | -0.18(-0.61%) |
Dec 20, 2006 | 28.49 | 28.93 | 28.35 | 28.65 | 393,004 | +0.11(+0.40%) |
Dec 19, 2006 | 28.62 | 28.80 | 28.20 | 28.54 | 706,350 | -0.28(-0.97%) |
Dec 18, 2006 | 29.36 | 29.56 | 28.74 | 28.81 | 587,854 | -0.42(-1.45%) |
Dec 15, 2006 | 29.26 | 29.52 | 29.00 | 29.24 | 700,235 | -0.17(-0.58%) |
Dec 14, 2006 | 29.26 | 29.65 | 29.09 | 29.41 | 794,438 | +0.04(+0.14%) |
Dec 13, 2006 | 29.90 | 29.94 | 29.25 | 29.36 | 947,971 | -0.54(-1.80%) |
Dec 12, 2006 | 30.28 | 30.28 | 29.57 | 29.90 | 472,663 | -0.42(-1.40%) |
Dec 11, 2006 | 30.83 | 30.86 | 30.27 | 30.33 | 478,943 | -0.58(-1.88%) |
Dec 08, 2006 | 31.16 | 31.46 | 30.86 | 30.91 | 283,598 | -0.33(-1.07%) |
Dec 07, 2006 | 31.13 | 31.40 | 30.91 | 31.24 | 419,282 | +0.05(+0.17%) |
Dec 06, 2006 | 31.28 | 31.42 | 31.02 | 31.19 | 424,074 | -0.31(-1.00%) |
Dec 05, 2006 | 31.22 | 31.56 | 30.97 | 31.50 | 419,777 | +0.24(+0.75%) |
Dec 04, 2006 | 31.16 | 31.85 | 31.06 | 31.26 | 497,122 | +0.10(+0.33%) |