Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.73 | 28.87 | 27.80 | 27.87 | 817,471 | -0.86(-2.99%) |
Dec 28, 2007 | 28.38 | 28.91 | 28.30 | 28.73 | 993,018 | +0.26(+0.90%) |
Dec 27, 2007 | 28.95 | 29.00 | 27.91 | 28.47 | 1,566,866 | -0.62(-2.12%) |
Dec 26, 2007 | 28.99 | 29.13 | 28.44 | 29.08 | 606,497 | +0.43(+1.50%) |
Dec 24, 2007 | 28.13 | 28.66 | 28.12 | 28.66 | 920,843 | +0.85(+3.06%) |
Dec 21, 2007 | 26.27 | 27.87 | 26.26 | 27.80 | 2,481,271 | +1.43(+5.41%) |
Dec 20, 2007 | 26.28 | 26.92 | 25.91 | 26.38 | 1,392,135 | +0.20(+0.78%) |
Dec 19, 2007 | 26.74 | 26.74 | 25.78 | 26.17 | 1,198,881 | -0.28(-1.06%) |
Dec 18, 2007 | 26.92 | 26.92 | 25.91 | 26.45 | 1,477,672 | +0.10(+0.39%) |
Dec 17, 2007 | 27.24 | 27.48 | 26.18 | 26.35 | 1,573,042 | -1.16(-4.20%) |
Dec 14, 2007 | 27.70 | 27.91 | 26.76 | 27.51 | 1,267,712 | -0.30(-1.07%) |
Dec 13, 2007 | 29.23 | 29.23 | 27.41 | 27.80 | 1,480,088 | -1.50(-5.11%) |
Dec 12, 2007 | 29.74 | 29.94 | 28.87 | 29.30 | 1,292,187 | +0.30(+1.05%) |
Dec 11, 2007 | 30.55 | 30.62 | 28.90 | 29.00 | 1,097,603 | -1.58(-5.16%) |
Dec 10, 2007 | 31.21 | 31.21 | 30.44 | 30.58 | 954,596 | +0.20(+0.64%) |
Dec 07, 2007 | 29.70 | 31.14 | 29.70 | 30.38 | 1,620,663 | +1.00(+3.40%) |
Dec 06, 2007 | 28.17 | 29.56 | 27.55 | 29.38 | 1,509,324 | +1.40(+4.99%) |
Dec 05, 2007 | 27.88 | 28.33 | 27.73 | 27.98 | 1,450,280 | +0.29(+1.04%) |
Dec 04, 2007 | 28.75 | 28.75 | 27.53 | 27.70 | 1,515,347 | -1.57(-5.36%) |
Dec 03, 2007 | 29.51 | 29.72 | 28.37 | 29.26 | 1,424,444 | -0.55(-1.86%) |
Nov 30, 2007 | 28.28 | 29.92 | 28.28 | 29.82 | 2,158,730 | +1.82(+6.49%) |
Nov 29, 2007 | 28.01 | 28.12 | 27.24 | 28.00 | 1,706,237 | -0.39(-1.37%) |
Nov 28, 2007 | 27.98 | 28.65 | 27.22 | 28.39 | 2,477,891 | +1.12(+4.12%) |
Nov 27, 2007 | 27.70 | 27.70 | 26.36 | 27.27 | 2,952,513 | -0.81(-2.89%) |
Nov 26, 2007 | 30.01 | 30.01 | 27.97 | 28.08 | 2,063,117 | -1.45(-4.92%) |
Nov 23, 2007 | 29.49 | 29.63 | 29.10 | 29.53 | 1,422,123 | +0.23(+0.80%) |
Nov 21, 2007 | 30.61 | 30.61 | 29.00 | 29.30 | 3,015,695 | -1.64(-5.30%) |
Nov 20, 2007 | 31.78 | 31.78 | 30.11 | 30.93 | 2,781,735 | -0.22(-0.70%) |
Nov 19, 2007 | 32.66 | 32.66 | 30.96 | 31.15 | 1,675,044 | -1.72(-5.22%) |
Nov 16, 2007 | 33.10 | 33.24 | 32.15 | 32.87 | 1,340,067 | +0.20(+0.60%) |
Nov 15, 2007 | 34.71 | 34.71 | 32.29 | 32.67 | 1,604,752 | -2.17(-6.23%) |
Nov 14, 2007 | 34.35 | 35.50 | 34.35 | 34.84 | 1,046,846 | +0.89(+2.62%) |
Nov 13, 2007 | 33.85 | 34.48 | 33.00 | 33.95 | 1,669,950 | +0.48(+1.42%) |
Nov 12, 2007 | 36.30 | 36.30 | 33.45 | 33.48 | 1,803,475 | -3.46(-9.38%) |
Nov 09, 2007 | 36.24 | 37.64 | 36.07 | 36.94 | 1,224,087 | +0.29(+0.79%) |
Nov 08, 2007 | 37.93 | 38.43 | 35.66 | 36.65 | 1,828,142 | -0.12(-0.34%) |
Nov 07, 2007 | 37.96 | 38.85 | 36.62 | 36.78 | 1,043,725 | -1.99(-5.13%) |
Nov 06, 2007 | 37.70 | 38.88 | 37.48 | 38.77 | 888,321 | +2.26(+6.20%) |
Nov 05, 2007 | 37.72 | 37.72 | 35.84 | 36.51 | 1,161,580 | -1.37(-3.63%) |
Nov 02, 2007 | 38.34 | 38.36 | 37.41 | 37.88 | 1,002,841 | +0.44(+1.17%) |
Nov 01, 2007 | 38.50 | 38.50 | 37.15 | 37.44 | 813,319 | -1.58(-4.04%) |
Oct 31, 2007 | 38.54 | 39.10 | 38.01 | 39.02 | 1,191,595 | +1.20(+3.18%) |
Oct 30, 2007 | 38.76 | 38.94 | 37.77 | 37.82 | 1,183,010 | -1.98(-4.98%) |
Oct 29, 2007 | 39.02 | 40.05 | 39.00 | 39.80 | 1,203,641 | +1.06(+2.74%) |
Oct 26, 2007 | 38.86 | 38.86 | 38.32 | 38.74 | 737,331 | +0.43(+1.12%) |
Oct 25, 2007 | 39.25 | 39.48 | 37.75 | 38.31 | 874,443 | -0.40(-1.03%) |
Oct 24, 2007 | 38.17 | 38.85 | 37.36 | 38.71 | 1,290,905 | +0.31(+0.81%) |
Oct 23, 2007 | 37.93 | 38.40 | 37.65 | 38.39 | 748,094 | +1.55(+4.19%) |
Oct 22, 2007 | 36.48 | 37.14 | 36.33 | 36.85 | 998,997 | -0.80(-2.13%) |
Oct 19, 2007 | 39.03 | 39.03 | 37.35 | 37.65 | 1,114,453 | -0.64(-1.67%) |
Oct 18, 2007 | 37.54 | 38.66 | 37.19 | 38.29 | 1,086,903 | +0.52(+1.38%) |
Oct 17, 2007 | 38.54 | 38.55 | 36.94 | 37.77 | 1,221,068 | -0.26(-0.68%) |
Oct 16, 2007 | 39.97 | 39.97 | 37.80 | 38.03 | 1,316,406 | -2.28(-5.65%) |
Oct 15, 2007 | 41.24 | 41.51 | 40.03 | 40.31 | 997,331 | -0.75(-1.82%) |
Oct 12, 2007 | 40.95 | 41.18 | 40.42 | 41.06 | 658,395 | +0.44(+1.08%) |
Oct 11, 2007 | 41.29 | 41.98 | 39.97 | 40.62 | 1,169,298 | -0.02(-0.06%) |
Oct 10, 2007 | 40.35 | 41.17 | 39.97 | 40.64 | 1,046,666 | +0.66(+1.66%) |
Oct 09, 2007 | 38.78 | 40.32 | 38.18 | 39.98 | 1,179,806 | +1.45(+3.77%) |
Oct 08, 2007 | 39.22 | 39.22 | 38.44 | 38.53 | 438,631 | -0.85(-2.16%) |
Oct 05, 2007 | 38.33 | 40.03 | 38.05 | 39.38 | 1,213,764 | +1.91(+5.10%) |
Oct 04, 2007 | 37.68 | 38.00 | 37.37 | 37.47 | 560,750 | -0.12(-0.33%) |
Oct 03, 2007 | 37.95 | 38.47 | 37.53 | 37.59 | 581,638 | -0.44(-1.17%) |
Oct 02, 2007 | 38.52 | 38.75 | 37.44 | 38.04 | 569,592 | -0.64(-1.65%) |
Oct 01, 2007 | 37.44 | 38.82 | 37.29 | 38.68 | 783,846 | +1.44(+3.88%) |
Sep 28, 2007 | 37.43 | 37.75 | 36.95 | 37.23 | 762,446 | +0.12(+0.32%) |
Sep 27, 2007 | 37.13 | 37.73 | 36.72 | 37.12 | 836,256 | +0.34(+0.93%) |
Sep 26, 2007 | 36.80 | 36.89 | 36.18 | 36.77 | 750,529 | +0.33(+0.90%) |
Sep 25, 2007 | 36.19 | 36.76 | 35.91 | 36.44 | 783,718 | -0.68(-1.83%) |
Sep 24, 2007 | 37.76 | 38.01 | 36.94 | 37.12 | 740,662 | -0.35(-0.94%) |
Sep 21, 2007 | 37.90 | 38.25 | 37.32 | 37.47 | 1,006,558 | -0.08(-0.21%) |
Sep 20, 2007 | 36.35 | 38.04 | 36.29 | 37.55 | 1,730,946 | +1.69(+4.70%) |
Sep 19, 2007 | 35.69 | 36.73 | 35.23 | 35.87 | 1,433,143 | +0.83(+2.36%) |
Sep 18, 2007 | 33.48 | 35.12 | 33.37 | 35.04 | 944,152 | +1.80(+5.42%) |
Sep 17, 2007 | 33.50 | 33.88 | 33.03 | 33.24 | 552,293 | -0.20(-0.61%) |
Sep 14, 2007 | 33.05 | 33.71 | 33.05 | 33.44 | 565,620 | +0.28(+0.85%) |
Sep 13, 2007 | 32.60 | 33.62 | 32.42 | 33.16 | 665,315 | +0.66(+2.02%) |
Sep 12, 2007 | 32.34 | 32.77 | 32.19 | 32.50 | 564,338 | +0.25(+0.77%) |
Sep 11, 2007 | 32.09 | 32.27 | 31.43 | 32.25 | 888,282 | +0.74(+2.35%) |
Sep 10, 2007 | 31.83 | 31.90 | 30.93 | 31.51 | 616,877 | -0.21(-0.66%) |
Sep 07, 2007 | 32.17 | 32.28 | 31.31 | 31.72 | 925,315 | -1.08(-3.31%) |
Sep 06, 2007 | 32.66 | 32.85 | 32.17 | 32.81 | 847,277 | +0.37(+1.13%) |
Sep 05, 2007 | 32.85 | 33.29 | 32.14 | 32.44 | 893,792 | -0.78(-2.35%) |
Sep 04, 2007 | 32.82 | 33.44 | 32.58 | 33.22 | 814,729 | -0.05(-0.14%) |
Aug 31, 2007 | 33.09 | 33.58 | 32.45 | 33.27 | 1,008,095 | +1.25(+3.90%) |
Aug 30, 2007 | 31.55 | 32.71 | 31.43 | 32.02 | 618,543 | -0.09(-0.29%) |
Aug 29, 2007 | 31.94 | 32.26 | 31.61 | 32.11 | 732,717 | +0.86(+2.75%) |
Aug 28, 2007 | 32.58 | 32.61 | 31.04 | 31.25 | 1,233,241 | -2.08(-6.25%) |
Aug 27, 2007 | 33.76 | 34.05 | 33.13 | 33.34 | 444,013 | -0.53(-1.57%) |
Aug 24, 2007 | 32.99 | 33.95 | 32.60 | 33.87 | 589,582 | +0.94(+2.87%) |
Aug 23, 2007 | 33.84 | 33.86 | 32.22 | 32.92 | 1,037,696 | +0.30(+0.91%) |
Aug 22, 2007 | 31.86 | 33.58 | 31.86 | 32.63 | 1,219,402 | +1.01(+3.21%) |
Aug 21, 2007 | 30.44 | 31.75 | 29.87 | 31.61 | 872,777 | +1.06(+3.47%) |
Aug 20, 2007 | 30.64 | 31.18 | 29.81 | 30.55 | 1,213,892 | +0.30(+0.98%) |
Aug 17, 2007 | 31.22 | 32.21 | 29.41 | 30.26 | 1,317,175 | +0.94(+3.22%) |
Aug 16, 2007 | 29.26 | 29.31 | 27.56 | 29.31 | 2,526,069 | -0.41(-1.37%) |
Aug 15, 2007 | 30.12 | 30.68 | 29.56 | 29.72 | 1,150,502 | -1.06(-3.45%) |
Aug 14, 2007 | 32.37 | 32.65 | 30.62 | 30.78 | 750,785 | -1.49(-4.62%) |
Aug 13, 2007 | 32.73 | 33.11 | 31.96 | 32.27 | 605,728 | +0.41(+1.27%) |
Aug 10, 2007 | 31.17 | 31.90 | 30.26 | 31.86 | 1,105,740 | +0.37(+1.19%) |
Aug 09, 2007 | 31.86 | 32.35 | 31.27 | 31.49 | 1,295,674 | -1.72(-5.19%) |
Aug 08, 2007 | 33.21 | 33.82 | 32.88 | 33.21 | 1,090,363 | +0.73(+2.26%) |
Aug 07, 2007 | 32.87 | 32.88 | 31.52 | 32.48 | 1,261,046 | -0.10(-0.31%) |
Aug 06, 2007 | 32.73 | 32.73 | 30.83 | 32.58 | 1,345,366 | -0.32(-0.97%) |
Aug 03, 2007 | 33.38 | 34.38 | 32.86 | 32.90 | 1,300,388 | -1.50(-4.36%) |
Aug 02, 2007 | 34.67 | 34.76 | 33.77 | 34.40 | 1,047,307 | +0.44(+1.29%) |
Aug 01, 2007 | 34.27 | 34.50 | 33.13 | 33.96 | 1,100,102 | -0.69(-1.98%) |
Jul 31, 2007 | 34.66 | 35.89 | 34.42 | 34.65 | 1,436,988 | +0.59(+1.74%) |
Jul 30, 2007 | 34.42 | 34.66 | 33.74 | 34.06 | 1,258,742 | +0.05(+0.16%) |
Jul 27, 2007 | 34.46 | 34.94 | 33.65 | 34.00 | 1,169,555 | -0.54(-1.56%) |
Jul 26, 2007 | 35.84 | 35.91 | 33.67 | 34.54 | 1,949,044 | -2.48(-6.70%) |
Jul 25, 2007 | 37.69 | 38.24 | 36.15 | 37.02 | 1,192,364 | -0.50(-1.33%) |
Jul 24, 2007 | 38.81 | 38.81 | 37.14 | 37.52 | 937,489 | -1.29(-3.32%) |
Jul 23, 2007 | 38.68 | 39.19 | 38.24 | 38.81 | 716,956 | -0.05(-0.14%) |
Jul 20, 2007 | 38.51 | 39.10 | 38.18 | 38.86 | 763,472 | +0.12(+0.32%) |
Jul 19, 2007 | 38.37 | 38.80 | 38.09 | 38.74 | 923,906 | +0.76(+2.01%) |
Jul 18, 2007 | 37.78 | 38.15 | 37.47 | 37.97 | 1,376,505 | -0.02(-0.06%) |
Jul 17, 2007 | 38.17 | 38.97 | 37.85 | 38.00 | 1,038,465 | -0.17(-0.45%) |
Jul 16, 2007 | 38.75 | 39.55 | 37.86 | 38.17 | 1,741,966 | -0.58(-1.49%) |
Jul 13, 2007 | 38.63 | 39.71 | 38.39 | 38.75 | 1,861,741 | +0.05(+0.14%) |
Jul 12, 2007 | 37.11 | 38.77 | 37.11 | 38.69 | 2,047,842 | +2.45(+6.76%) |
Jul 11, 2007 | 35.90 | 36.35 | 35.52 | 36.24 | 2,238,262 | +0.98(+2.77%) |
Jul 10, 2007 | 35.12 | 35.87 | 34.80 | 35.27 | 658,989 | +0.09(+0.24%) |
Jul 09, 2007 | 35.26 | 35.41 | 35.02 | 35.18 | 602,397 | +0.19(+0.54%) |
Jul 06, 2007 | 35.00 | 35.37 | 34.78 | 34.99 | 931,338 | +0.48(+1.40%) |
Jul 05, 2007 | 34.26 | 34.73 | 33.94 | 34.51 | 703,117 | +0.91(+2.69%) |
Jul 03, 2007 | 34.53 | 34.46 | 32.99 | 33.60 | 864,191 | -1.09(-3.15%) |
Jul 02, 2007 | 33.56 | 34.70 | 33.56 | 34.70 | 614,698 | +1.53(+4.61%) |
Jun 29, 2007 | 33.42 | 33.83 | 32.75 | 33.17 | 767,444 | +0.07(+0.21%) |
Jun 28, 2007 | 34.41 | 34.88 | 32.89 | 33.10 | 897,124 | -0.42(-1.26%) |
Jun 27, 2007 | 33.09 | 34.01 | 32.58 | 33.52 | 899,431 | +0.38(+1.15%) |
Jun 26, 2007 | 34.52 | 34.71 | 32.77 | 33.13 | 794,610 | -0.84(-2.48%) |
Jun 25, 2007 | 34.68 | 35.00 | 33.98 | 33.98 | 640,199 | -1.12(-3.18%) |
Jun 22, 2007 | 35.27 | 35.27 | 34.43 | 35.09 | 656,601 | -0.16(-0.44%) |
Jun 21, 2007 | 34.98 | 35.46 | 34.44 | 35.25 | 700,682 | +0.25(+0.71%) |
Jun 20, 2007 | 35.82 | 35.94 | 34.80 | 35.00 | 704,142 | -1.12(-3.09%) |
Jun 19, 2007 | 36.22 | 36.44 | 35.72 | 36.12 | 541,016 | -0.17(-0.47%) |
Jun 18, 2007 | 36.23 | 36.40 | 35.48 | 36.29 | 463,618 | +0.01(+0.02%) |
Jun 15, 2007 | 36.16 | 36.61 | 35.98 | 36.28 | 555,240 | +0.52(+1.46%) |
Jun 14, 2007 | 35.26 | 35.96 | 35.25 | 35.76 | 868,420 | +0.74(+2.12%) |
Jun 13, 2007 | 34.10 | 35.12 | 34.03 | 35.02 | 756,296 | +1.35(+4.01%) |
Jun 12, 2007 | 33.77 | 34.41 | 33.58 | 33.67 | 665,699 | -0.82(-2.38%) |
Jun 11, 2007 | 33.89 | 34.59 | 33.53 | 34.49 | 907,375 | +1.05(+3.15%) |
Jun 08, 2007 | 32.21 | 33.70 | 32.09 | 33.43 | 924,290 | +0.83(+2.54%) |
Jun 07, 2007 | 33.77 | 33.60 | 32.24 | 32.60 | 691,327 | -0.87(-2.61%) |
Jun 06, 2007 | 33.56 | 33.94 | 33.21 | 33.48 | 694,018 | -0.47(-1.38%) |
Jun 05, 2007 | 32.92 | 34.20 | 32.89 | 33.95 | 611,623 | +0.78(+2.35%) |
Jun 04, 2007 | 33.05 | 33.22 | 32.65 | 33.17 | 483,352 | -0.16(-0.47%) |
Jun 01, 2007 | 33.37 | 33.53 | 33.08 | 33.32 | 1,063,837 | +0.36(+1.09%) |
May 31, 2007 | 32.77 | 33.31 | 32.77 | 32.96 | 689,277 | +0.51(+1.56%) |
May 30, 2007 | 31.13 | 32.68 | 30.57 | 32.46 | 972,856 | +0.69(+2.19%) |
May 29, 2007 | 32.10 | 32.30 | 31.61 | 31.76 | 486,300 | +0.49(+1.57%) |
May 25, 2007 | 30.90 | 31.30 | 30.65 | 31.27 | 409,671 | +1.08(+3.57%) |
May 24, 2007 | 31.13 | 31.33 | 29.89 | 30.19 | 1,156,337 | -1.08(-3.44%) |
May 23, 2007 | 31.71 | 31.82 | 31.14 | 31.27 | 637,380 | -0.14(-0.45%) |
May 22, 2007 | 31.07 | 32.58 | 31.07 | 31.41 | 515,644 | -1.14(-3.50%) |
May 21, 2007 | 32.46 | 32.96 | 32.35 | 32.55 | 257,227 | +0.27(+0.82%) |
May 18, 2007 | 31.81 | 32.28 | 31.48 | 32.28 | 508,931 | +0.69(+2.17%) |
May 17, 2007 | 31.39 | 31.68 | 30.82 | 31.60 | 526,495 | -0.19(-0.59%) |
May 16, 2007 | 32.16 | 32.16 | 31.25 | 31.79 | 422,357 | -0.44(-1.38%) |
May 15, 2007 | 32.39 | 32.61 | 31.76 | 32.23 | 475,279 | +0.38(+1.20%) |
May 14, 2007 | 33.32 | 34.18 | 31.68 | 31.85 | 772,442 | -1.43(-4.29%) |
May 11, 2007 | 32.07 | 33.31 | 32.07 | 33.28 | 623,233 | +1.09(+3.38%) |
May 10, 2007 | 32.62 | 32.66 | 31.95 | 32.19 | 1,073,832 | -0.23(-0.70%) |
May 09, 2007 | 31.88 | 32.73 | 31.86 | 32.41 | 645,324 | +0.72(+2.28%) |
May 08, 2007 | 31.64 | 31.75 | 31.27 | 31.69 | 604,063 | -0.39(-1.20%) |
May 07, 2007 | 32.53 | 32.80 | 32.00 | 32.08 | 559,469 | +0.13(+0.40%) |
May 04, 2007 | 31.83 | 32.05 | 31.43 | 31.95 | 786,793 | +0.64(+2.03%) |
May 03, 2007 | 31.17 | 31.38 | 29.76 | 31.31 | 1,509,824 | +0.68(+2.20%) |
May 02, 2007 | 29.74 | 30.74 | 29.67 | 30.64 | 861,116 | +0.87(+2.92%) |
May 01, 2007 | 29.66 | 30.05 | 29.49 | 29.77 | 459,262 | +0.10(+0.34%) |
Apr 30, 2007 | 30.17 | 30.39 | 29.62 | 29.67 | 646,606 | -0.16(-0.55%) |
Apr 27, 2007 | 29.65 | 29.95 | 29.42 | 29.83 | 522,718 | +0.05(+0.17%) |
Apr 26, 2007 | 30.30 | 30.59 | 29.78 | 29.78 | 899,469 | -0.80(-2.60%) |
Apr 25, 2007 | 30.21 | 30.63 | 29.99 | 30.58 | 738,099 | +0.64(+2.12%) |
Apr 24, 2007 | 29.33 | 30.24 | 29.26 | 29.94 | 844,201 | +0.50(+1.70%) |
Apr 23, 2007 | 29.56 | 29.83 | 29.22 | 29.44 | 667,365 | -0.24(-0.81%) |
Apr 20, 2007 | 30.04 | 30.31 | 29.62 | 29.68 | 604,575 | +0.03(+0.11%) |
Apr 19, 2007 | 29.54 | 29.76 | 29.23 | 29.65 | 863,166 | -0.65(-2.14%) |
Apr 18, 2007 | 30.33 | 30.38 | 29.77 | 30.30 | 757,064 | -0.21(-0.68%) |
Apr 17, 2007 | 30.82 | 30.82 | 30.01 | 30.51 | 1,118,682 | -0.11(-0.36%) |
Apr 16, 2007 | 29.35 | 30.65 | 29.25 | 30.61 | 1,318,840 | +1.51(+5.17%) |
Apr 13, 2007 | 28.42 | 29.23 | 28.30 | 29.11 | 527,690 | +0.76(+2.70%) |
Apr 12, 2007 | 28.59 | 28.61 | 28.22 | 28.34 | 475,920 | -0.17(-0.60%) |
Apr 11, 2007 | 28.96 | 29.08 | 28.43 | 28.52 | 770,648 | -0.14(-0.48%) |
Apr 10, 2007 | 29.14 | 29.20 | 28.48 | 28.65 | 824,724 | -0.12(-0.43%) |
Apr 09, 2007 | 28.28 | 28.95 | 28.18 | 28.78 | 1,261,689 | +0.63(+2.25%) |
Apr 05, 2007 | 28.26 | 28.53 | 28.14 | 28.14 | 546,911 | -0.19(-0.66%) |
Apr 04, 2007 | 28.26 | 28.34 | 27.63 | 28.33 | 805,246 | +0.18(+0.65%) |
Apr 03, 2007 | 27.75 | 28.47 | 27.59 | 28.15 | 659,676 | +0.52(+1.86%) |
Apr 02, 2007 | 27.20 | 27.68 | 27.11 | 27.63 | 324,712 | +0.48(+1.75%) |
Mar 30, 2007 | 27.47 | 27.70 | 27.05 | 27.16 | 382,376 | -0.21(-0.78%) |
Mar 29, 2007 | 27.87 | 28.09 | 27.12 | 27.37 | 519,489 | -0.25(-0.90%) |
Mar 28, 2007 | 27.75 | 28.01 | 27.62 | 27.62 | 397,497 | -0.12(-0.45%) |
Mar 27, 2007 | 27.79 | 28.00 | 27.61 | 27.75 | 736,049 | -0.20(-0.70%) |
Mar 26, 2007 | 27.29 | 27.96 | 27.10 | 27.94 | 982,595 | +1.01(+3.77%) |
Mar 23, 2007 | 26.94 | 27.02 | 26.53 | 26.93 | 646,606 | +0.03(+0.10%) |
Mar 22, 2007 | 26.42 | 27.02 | 26.39 | 26.90 | 911,092 | +0.61(+2.33%) |
Mar 21, 2007 | 25.60 | 26.31 | 25.48 | 26.29 | 842,151 | +0.80(+3.14%) |
Mar 20, 2007 | 25.79 | 26.08 | 25.42 | 25.49 | 575,102 | -0.17(-0.65%) |
Mar 19, 2007 | 25.88 | 25.94 | 25.51 | 25.66 | 451,829 | +0.04(+0.17%) |
Mar 16, 2007 | 26.03 | 26.16 | 25.35 | 25.61 | 585,097 | -0.34(-1.32%) |
Mar 15, 2007 | 26.04 | 26.23 | 25.74 | 25.96 | 612,776 | +0.08(+0.32%) |
Mar 14, 2007 | 26.29 | 26.32 | 25.06 | 25.87 | 884,438 | -0.41(-1.54%) |
Mar 13, 2007 | 26.80 | 26.93 | 26.18 | 26.28 | 601,243 | -0.52(-1.95%) |
Mar 12, 2007 | 26.54 | 26.94 | 26.50 | 26.80 | 339,833 | +0.23(+0.87%) |
Mar 09, 2007 | 26.50 | 26.85 | 26.06 | 26.57 | 514,363 | +0.27(+1.02%) |
Mar 08, 2007 | 26.73 | 27.38 | 26.28 | 26.30 | 990,284 | -0.21(-0.78%) |
Mar 07, 2007 | 26.31 | 26.82 | 26.14 | 26.51 | 1,016,937 | +0.20(+0.77%) |
Mar 06, 2007 | 26.56 | 26.66 | 25.87 | 26.31 | 998,485 | +0.51(+1.98%) |
Mar 05, 2007 | 25.75 | 26.28 | 25.54 | 25.80 | 970,550 | -0.78(-2.95%) |
Mar 02, 2007 | 27.02 | 27.31 | 26.54 | 26.58 | 1,151,743 | -0.75(-2.73%) |
Mar 01, 2007 | 26.79 | 27.47 | 26.51 | 27.33 | 856,759 | -0.16(-0.60%) |
Feb 28, 2007 | 27.46 | 27.54 | 26.74 | 27.49 | 909,298 | -0.05(-0.20%) |
Feb 27, 2007 | 27.81 | 28.36 | 27.51 | 27.54 | 932,619 | -1.24(-4.31%) |
Feb 26, 2007 | 28.93 | 28.96 | 28.48 | 28.78 | 687,227 | -0.12(-0.42%) |
Feb 23, 2007 | 29.62 | 29.62 | 28.68 | 28.91 | 906,991 | -0.46(-1.55%) |
Feb 22, 2007 | 29.63 | 29.72 | 28.91 | 29.36 | 792,432 | +0.04(+0.15%) |
Feb 21, 2007 | 28.93 | 29.38 | 28.32 | 29.32 | 1,130,471 | +0.44(+1.54%) |
Feb 20, 2007 | 28.75 | 29.01 | 28.68 | 28.87 | 543,323 | -0.64(-2.17%) |
Feb 16, 2007 | 29.35 | 29.51 | 29.07 | 29.51 | 531,021 | +0.17(+0.59%) |
Feb 15, 2007 | 29.11 | 29.55 | 29.01 | 29.34 | 831,131 | +0.62(+2.16%) |
Feb 14, 2007 | 29.12 | 29.48 | 28.69 | 28.72 | 889,922 | -0.24(-0.84%) |
Feb 13, 2007 | 28.32 | 28.96 | 27.90 | 28.96 | 1,236,073 | +1.52(+5.55%) |
Feb 12, 2007 | 27.68 | 27.80 | 27.08 | 27.44 | 382,658 | -0.05(-0.20%) |
Feb 09, 2007 | 27.81 | 28.08 | 27.17 | 27.50 | 667,365 | -0.07(-0.25%) |
Feb 08, 2007 | 27.17 | 27.61 | 26.65 | 27.57 | 504,111 | -0.21(-0.74%) |
Feb 07, 2007 | 27.91 | 28.34 | 27.44 | 27.77 | 287,038 | -0.41(-1.47%) |
Feb 06, 2007 | 28.06 | 28.27 | 27.73 | 28.19 | 488,734 | +0.39(+1.40%) |
Feb 05, 2007 | 27.77 | 28.00 | 27.59 | 27.80 | 266,279 | -0.05(-0.18%) |
Feb 02, 2007 | 28.65 | 28.65 | 27.72 | 27.85 | 646,093 | -1.40(-4.78%) |
Feb 01, 2007 | 29.14 | 29.35 | 29.01 | 29.24 | 374,944 | +0.43(+1.50%) |
Jan 31, 2007 | 28.14 | 28.98 | 28.08 | 28.81 | 895,971 | +0.41(+1.43%) |
Jan 30, 2007 | 28.00 | 28.57 | 27.92 | 28.41 | 901,353 | +0.53(+1.89%) |
Jan 29, 2007 | 27.98 | 28.14 | 27.82 | 27.88 | 1,058,968 | -0.58(-2.04%) |
Jan 26, 2007 | 28.33 | 28.73 | 27.93 | 28.46 | 411,080 | +0.25(+0.90%) |
Jan 25, 2007 | 29.10 | 29.21 | 28.09 | 28.21 | 1,196,593 | -0.64(-2.23%) |
Jan 24, 2007 | 28.31 | 28.98 | 27.91 | 28.85 | 541,785 | +0.70(+2.48%) |
Jan 23, 2007 | 27.33 | 28.25 | 27.24 | 28.15 | 449,010 | +1.08(+3.99%) |
Jan 22, 2007 | 27.18 | 27.37 | 26.76 | 27.07 | 245,520 | +0.10(+0.36%) |
Jan 19, 2007 | 26.70 | 27.08 | 26.53 | 26.97 | 386,989 | +0.39(+1.48%) |
Jan 18, 2007 | 27.29 | 27.52 | 26.35 | 26.58 | 323,687 | -0.54(-2.00%) |
Jan 17, 2007 | 26.63 | 27.22 | 26.28 | 27.12 | 349,572 | +0.71(+2.67%) |
Jan 16, 2007 | 27.26 | 27.30 | 26.42 | 26.42 | 379,813 | -1.11(-4.03%) |
Jan 12, 2007 | 27.18 | 27.61 | 27.06 | 27.52 | 388,271 | +0.61(+2.26%) |
Jan 11, 2007 | 26.30 | 27.02 | 26.30 | 26.92 | 436,452 | +0.39(+1.46%) |
Jan 10, 2007 | 25.47 | 26.62 | 25.47 | 26.53 | 489,503 | +0.83(+3.22%) |
Jan 09, 2007 | 26.16 | 26.21 | 25.56 | 25.70 | 1,010,530 | -0.79(-2.98%) |
Jan 08, 2007 | 26.23 | 26.63 | 26.07 | 26.49 | 480,021 | +0.53(+2.06%) |
Jan 05, 2007 | 25.96 | 26.31 | 25.71 | 25.96 | 502,061 | -0.13(-0.51%) |
Jan 04, 2007 | 26.86 | 27.00 | 25.98 | 26.09 | 750,401 | -0.93(-3.45%) |