Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.68 | 30.13 | 29.36 | 29.59 | 282,019 | -0.22(-0.75%) |
Dec 28, 2007 | 30.26 | 30.62 | 29.70 | 29.81 | 106,302 | -0.05(-0.16%) |
Dec 27, 2007 | 30.92 | 30.92 | 29.79 | 29.86 | 192,263 | -1.03(-3.35%) |
Dec 26, 2007 | 30.23 | 31.13 | 30.06 | 30.89 | 278,609 | +0.40(+1.32%) |
Dec 24, 2007 | 30.47 | 30.85 | 30.28 | 30.49 | 128,501 | +0.02(+0.08%) |
Dec 21, 2007 | 30.27 | 30.47 | 29.62 | 30.47 | 905,633 | +0.43(+1.44%) |
Dec 20, 2007 | 30.08 | 30.08 | 29.36 | 30.03 | 3,481,348 | +0.24(+0.80%) |
Dec 19, 2007 | 29.29 | 29.93 | 29.03 | 29.79 | 428,186 | +0.52(+1.77%) |
Dec 18, 2007 | 28.48 | 29.52 | 28.40 | 29.28 | 544,747 | +1.20(+4.26%) |
Dec 17, 2007 | 28.26 | 28.60 | 27.94 | 28.08 | 263,085 | -0.41(-1.43%) |
Dec 14, 2007 | 28.68 | 29.08 | 28.25 | 28.49 | 274,943 | -0.60(-2.07%) |
Dec 13, 2007 | 28.03 | 29.24 | 28.03 | 29.09 | 595,086 | +1.44(+5.22%) |
Dec 12, 2007 | 28.23 | 28.31 | 26.96 | 27.65 | 157,733 | +0.17(+0.62%) |
Dec 11, 2007 | 29.08 | 29.29 | 27.33 | 27.48 | 385,906 | -1.51(-5.21%) |
Dec 10, 2007 | 28.46 | 29.17 | 28.20 | 28.99 | 226,999 | +0.51(+1.79%) |
Dec 07, 2007 | 29.03 | 29.03 | 28.33 | 28.48 | 269,919 | -0.52(-1.81%) |
Dec 06, 2007 | 28.64 | 29.19 | 28.16 | 29.01 | 392,665 | +0.25(+0.86%) |
Dec 05, 2007 | 28.90 | 29.14 | 28.31 | 28.76 | 148,503 | +0.29(+1.03%) |
Dec 04, 2007 | 28.46 | 28.63 | 28.15 | 28.47 | 259,774 | -0.19(-0.65%) |
Dec 03, 2007 | 29.12 | 29.52 | 28.46 | 28.65 | 348,604 | -0.36(-1.25%) |
Nov 30, 2007 | 30.16 | 30.39 | 28.95 | 29.02 | 432,746 | -0.69(-2.34%) |
Nov 29, 2007 | 30.42 | 30.53 | 29.56 | 29.71 | 138,903 | -0.84(-2.75%) |
Nov 28, 2007 | 29.52 | 30.56 | 29.18 | 30.55 | 246,204 | +1.41(+4.84%) |
Nov 27, 2007 | 28.96 | 29.62 | 28.74 | 29.14 | 258,928 | +0.21(+0.72%) |
Nov 26, 2007 | 30.53 | 30.53 | 28.88 | 28.93 | 242,278 | -1.63(-5.33%) |
Nov 23, 2007 | 29.89 | 30.98 | 29.89 | 30.56 | 81,317 | +0.96(+3.26%) |
Nov 21, 2007 | 29.99 | 30.22 | 29.42 | 29.59 | 265,567 | -0.51(-1.69%) |
Nov 20, 2007 | 29.85 | 30.20 | 29.06 | 30.10 | 272,816 | +0.15(+0.49%) |
Nov 19, 2007 | 30.62 | 30.70 | 29.18 | 29.96 | 158,967 | -0.95(-3.07%) |
Nov 16, 2007 | 30.90 | 31.14 | 30.08 | 30.90 | 205,667 | +0.07(+0.23%) |
Nov 15, 2007 | 31.71 | 31.85 | 30.57 | 30.84 | 139,558 | -0.96(-3.03%) |
Nov 14, 2007 | 32.37 | 32.37 | 31.48 | 31.80 | 127,589 | -0.42(-1.32%) |
Nov 13, 2007 | 31.52 | 32.29 | 31.48 | 32.22 | 169,039 | +0.93(+2.98%) |
Nov 12, 2007 | 31.18 | 32.21 | 30.94 | 31.29 | 157,309 | +0.14(+0.45%) |
Nov 09, 2007 | 30.51 | 31.57 | 30.20 | 31.15 | 155,958 | +0.49(+1.61%) |
Nov 08, 2007 | 30.23 | 30.77 | 29.42 | 30.66 | 334,222 | +0.75(+2.50%) |
Nov 07, 2007 | 31.01 | 31.28 | 29.90 | 29.91 | 347,958 | -1.43(-4.55%) |
Nov 06, 2007 | 30.62 | 31.41 | 30.30 | 31.34 | 181,241 | +0.76(+2.50%) |
Nov 05, 2007 | 30.67 | 30.88 | 30.28 | 30.57 | 374,364 | -0.52(-1.66%) |
Nov 02, 2007 | 31.15 | 31.36 | 30.84 | 31.09 | 214,036 | +0.30(+0.98%) |
Nov 01, 2007 | 32.01 | 32.11 | 30.69 | 30.79 | 370,759 | -1.60(-4.95%) |
Oct 31, 2007 | 32.44 | 33.10 | 32.12 | 32.39 | 296,918 | -0.02(-0.05%) |
Oct 30, 2007 | 32.56 | 32.74 | 32.12 | 32.41 | 497,773 | -0.23(-0.71%) |
Oct 29, 2007 | 32.70 | 33.16 | 32.24 | 32.64 | 248,532 | -0.20(-0.61%) |
Oct 26, 2007 | 32.74 | 32.97 | 32.42 | 32.84 | 240,955 | +0.25(+0.78%) |
Oct 25, 2007 | 33.55 | 33.55 | 32.47 | 32.59 | 309,345 | -0.99(-2.94%) |
Oct 24, 2007 | 33.25 | 33.84 | 32.69 | 33.57 | 239,777 | +0.32(+0.97%) |
Oct 23, 2007 | 33.88 | 33.88 | 32.92 | 33.25 | 268,575 | -0.22(-0.65%) |
Oct 22, 2007 | 32.77 | 33.52 | 32.35 | 33.47 | 182,556 | +0.69(+2.12%) |
Oct 19, 2007 | 33.44 | 33.44 | 32.75 | 32.77 | 199,461 | -0.67(-2.01%) |
Oct 18, 2007 | 33.42 | 33.59 | 32.91 | 33.44 | 235,267 | -0.11(-0.32%) |
Oct 17, 2007 | 33.83 | 34.41 | 33.28 | 33.55 | 176,217 | +0.11(+0.32%) |
Oct 16, 2007 | 33.30 | 34.12 | 33.30 | 33.44 | 203,295 | +0.04(+0.12%) |
Oct 15, 2007 | 34.17 | 34.58 | 33.04 | 33.40 | 125,458 | -0.82(-2.39%) |
Oct 12, 2007 | 34.34 | 34.90 | 34.14 | 34.22 | 94,817 | -0.15(-0.43%) |
Oct 11, 2007 | 34.80 | 34.93 | 34.07 | 34.37 | 165,311 | -0.32(-0.93%) |
Oct 10, 2007 | 34.74 | 34.78 | 34.31 | 34.69 | 115,394 | -0.07(-0.20%) |
Oct 09, 2007 | 34.85 | 34.94 | 34.33 | 34.76 | 144,520 | -0.05(-0.16%) |
Oct 08, 2007 | 34.85 | 35.69 | 34.65 | 34.82 | 141,772 | -0.16(-0.46%) |
Oct 05, 2007 | 34.55 | 35.52 | 34.55 | 34.98 | 212,598 | +0.51(+1.48%) |
Oct 04, 2007 | 34.32 | 35.06 | 34.19 | 34.47 | 150,013 | +0.22(+0.65%) |
Oct 03, 2007 | 34.58 | 34.93 | 34.14 | 34.24 | 185,203 | -0.47(-1.36%) |
Oct 02, 2007 | 33.61 | 34.82 | 33.61 | 34.71 | 151,805 | +1.21(+3.61%) |
Oct 01, 2007 | 33.06 | 33.75 | 32.97 | 33.50 | 299,126 | +0.45(+1.35%) |
Sep 28, 2007 | 33.95 | 34.30 | 32.99 | 33.06 | 209,660 | -0.95(-2.79%) |
Sep 27, 2007 | 33.48 | 34.08 | 33.40 | 34.01 | 108,439 | +0.67(+2.01%) |
Sep 26, 2007 | 33.57 | 33.64 | 33.20 | 33.33 | 129,193 | -0.15(-0.46%) |
Sep 25, 2007 | 33.30 | 33.57 | 33.26 | 33.49 | 131,916 | -0.02(-0.07%) |
Sep 24, 2007 | 34.24 | 34.37 | 33.33 | 33.51 | 138,563 | -0.70(-2.05%) |
Sep 21, 2007 | 34.85 | 35.02 | 33.89 | 34.21 | 373,803 | -0.36(-1.05%) |
Sep 20, 2007 | 35.34 | 35.49 | 34.21 | 34.58 | 263,807 | -1.03(-2.90%) |
Sep 19, 2007 | 35.64 | 36.30 | 35.43 | 35.61 | 221,445 | +0.21(+0.59%) |
Sep 18, 2007 | 34.08 | 35.48 | 33.89 | 35.40 | 350,577 | +1.92(+5.74%) |
Sep 17, 2007 | 34.14 | 34.14 | 33.32 | 33.48 | 219,767 | -0.79(-2.32%) |
Sep 14, 2007 | 33.28 | 34.32 | 32.94 | 34.28 | 114,569 | +0.66(+1.97%) |
Sep 13, 2007 | 33.70 | 34.12 | 33.09 | 33.61 | 131,383 | +0.02(+0.05%) |
Sep 12, 2007 | 33.26 | 34.05 | 32.96 | 33.60 | 271,065 | +0.15(+0.44%) |
Sep 11, 2007 | 33.01 | 33.51 | 32.68 | 33.45 | 100,058 | +0.55(+1.66%) |
Sep 10, 2007 | 32.87 | 33.43 | 31.98 | 32.90 | 96,468 | +0.17(+0.52%) |
Sep 07, 2007 | 33.10 | 33.74 | 32.72 | 32.73 | 117,174 | -0.94(-2.79%) |
Sep 06, 2007 | 33.80 | 33.80 | 33.16 | 33.67 | 124,215 | -0.13(-0.39%) |
Sep 05, 2007 | 33.74 | 34.04 | 33.41 | 33.80 | 214,856 | -0.12(-0.36%) |
Sep 04, 2007 | 34.13 | 34.52 | 33.73 | 33.93 | 147,546 | -0.24(-0.70%) |
Aug 31, 2007 | 34.07 | 34.64 | 33.94 | 34.17 | 200,881 | +0.52(+1.56%) |
Aug 30, 2007 | 33.33 | 34.05 | 33.13 | 33.64 | 167,980 | -0.13(-0.39%) |
Aug 29, 2007 | 33.55 | 33.89 | 33.16 | 33.77 | 153,985 | +0.34(+1.02%) |
Aug 28, 2007 | 33.94 | 33.94 | 33.32 | 33.43 | 229,983 | -0.55(-1.61%) |
Aug 27, 2007 | 33.97 | 34.45 | 33.89 | 33.98 | 109,451 | -0.51(-1.48%) |
Aug 24, 2007 | 33.97 | 34.58 | 33.74 | 34.49 | 109,423 | +0.68(+2.01%) |
Aug 23, 2007 | 34.30 | 34.45 | 33.63 | 33.81 | 123,130 | -0.43(-1.26%) |
Aug 22, 2007 | 34.32 | 34.96 | 33.84 | 34.24 | 339,231 | +0.12(+0.34%) |
Aug 21, 2007 | 33.48 | 34.49 | 33.48 | 34.13 | 203,639 | +0.62(+1.86%) |
Aug 20, 2007 | 33.51 | 33.67 | 33.08 | 33.50 | 253,087 | +0.05(+0.16%) |
Aug 17, 2007 | 34.05 | 34.78 | 33.37 | 33.45 | 613,238 | +0.36(+1.10%) |
Aug 16, 2007 | 30.15 | 33.36 | 30.15 | 33.09 | 693,403 | +2.87(+9.49%) |
Aug 15, 2007 | 29.69 | 31.20 | 29.69 | 30.22 | 286,353 | +0.42(+1.42%) |
Aug 14, 2007 | 29.78 | 30.21 | 29.66 | 29.79 | 217,737 | +0.05(+0.16%) |
Aug 13, 2007 | 29.61 | 30.29 | 29.58 | 29.75 | 364,625 | +0.34(+1.15%) |
Aug 10, 2007 | 31.04 | 31.27 | 29.29 | 29.41 | 657,937 | -2.29(-7.23%) |
Aug 09, 2007 | 30.95 | 32.49 | 30.70 | 31.70 | 606,377 | +0.28(+0.88%) |
Aug 08, 2007 | 31.07 | 32.86 | 30.79 | 31.42 | 631,819 | +0.42(+1.37%) |
Aug 07, 2007 | 29.79 | 31.31 | 29.68 | 31.00 | 443,921 | +0.99(+3.29%) |
Aug 06, 2007 | 28.58 | 30.12 | 28.15 | 30.01 | 414,472 | +1.51(+5.30%) |
Aug 03, 2007 | 28.76 | 29.83 | 28.50 | 28.50 | 286,622 | -1.00(-3.40%) |
Aug 02, 2007 | 29.37 | 29.77 | 29.18 | 29.50 | 180,261 | +0.15(+0.53%) |
Aug 01, 2007 | 28.71 | 29.41 | 28.71 | 29.35 | 218,000 | +0.55(+1.90%) |
Jul 31, 2007 | 29.29 | 29.45 | 28.71 | 28.80 | 331,229 | -0.27(-0.93%) |
Jul 30, 2007 | 29.17 | 29.29 | 28.57 | 29.07 | 358,547 | +0.01(+0.03%) |
Jul 27, 2007 | 29.45 | 29.76 | 29.06 | 29.06 | 227,803 | -0.53(-1.80%) |
Jul 26, 2007 | 29.71 | 30.36 | 29.15 | 29.59 | 297,661 | -0.52(-1.74%) |
Jul 25, 2007 | 29.89 | 30.44 | 29.57 | 30.12 | 407,549 | +0.42(+1.40%) |
Jul 24, 2007 | 28.74 | 29.70 | 27.97 | 29.70 | 498,529 | +0.96(+3.33%) |
Jul 23, 2007 | 28.80 | 29.02 | 28.68 | 28.75 | 139,864 | +0.12(+0.40%) |
Jul 20, 2007 | 29.15 | 29.15 | 28.34 | 28.63 | 278,599 | -0.59(-2.01%) |
Jul 19, 2007 | 29.29 | 29.46 | 29.11 | 29.22 | 148,338 | +0.07(+0.24%) |
Jul 18, 2007 | 29.35 | 29.50 | 28.91 | 29.15 | 282,898 | -0.35(-1.18%) |
Jul 17, 2007 | 29.17 | 29.66 | 29.08 | 29.49 | 240,093 | +0.35(+1.19%) |
Jul 16, 2007 | 29.08 | 29.27 | 28.93 | 29.15 | 142,199 | -0.05(-0.16%) |
Jul 13, 2007 | 29.18 | 29.27 | 28.97 | 29.19 | 145,270 | -0.11(-0.37%) |
Jul 12, 2007 | 28.51 | 29.30 | 28.42 | 29.30 | 187,716 | +0.86(+3.01%) |
Jul 11, 2007 | 28.41 | 28.50 | 28.31 | 28.44 | 168,872 | +0.04(+0.14%) |
Jul 10, 2007 | 29.01 | 29.01 | 28.38 | 28.41 | 197,032 | -0.56(-1.92%) |
Jul 09, 2007 | 28.91 | 29.00 | 28.81 | 28.96 | 147,686 | +0.05(+0.19%) |
Jul 06, 2007 | 28.83 | 28.91 | 28.65 | 28.91 | 46,253 | +0.00(+0.00%) |
Jul 05, 2007 | 29.15 | 29.15 | 28.68 | 28.91 | 127,749 | -0.15(-0.53%) |
Jul 03, 2007 | 28.98 | 29.09 | 28.71 | 29.06 | 55,336 | +0.17(+0.59%) |
Jul 02, 2007 | 28.61 | 28.94 | 28.41 | 28.89 | 171,803 | +0.46(+1.60%) |
Jun 29, 2007 | 29.11 | 29.19 | 28.44 | 28.44 | 200,046 | -0.49(-1.71%) |
Jun 28, 2007 | 29.03 | 29.20 | 28.58 | 28.93 | 99,289 | -0.04(-0.13%) |
Jun 27, 2007 | 28.41 | 29.02 | 28.38 | 28.97 | 130,967 | +0.44(+1.54%) |
Jun 26, 2007 | 28.61 | 28.69 | 28.31 | 28.53 | 132,373 | +0.03(+0.11%) |
Jun 25, 2007 | 28.54 | 28.93 | 28.38 | 28.50 | 221,827 | -0.13(-0.46%) |
Jun 22, 2007 | 28.86 | 28.95 | 28.44 | 28.63 | 506,595 | -0.25(-0.85%) |
Jun 21, 2007 | 28.92 | 29.05 | 28.61 | 28.88 | 142,205 | -0.15(-0.51%) |
Jun 20, 2007 | 29.65 | 29.65 | 29.01 | 29.02 | 115,523 | -0.52(-1.75%) |
Jun 19, 2007 | 29.32 | 29.59 | 29.24 | 29.54 | 108,133 | +0.12(+0.42%) |
Jun 18, 2007 | 29.59 | 29.74 | 29.32 | 29.42 | 124,470 | -0.16(-0.55%) |
Jun 15, 2007 | 29.80 | 29.90 | 29.50 | 29.58 | 303,914 | +0.22(+0.76%) |
Jun 14, 2007 | 29.53 | 29.80 | 29.35 | 29.35 | 144,307 | -0.22(-0.76%) |
Jun 13, 2007 | 29.29 | 29.71 | 29.15 | 29.58 | 206,283 | +0.30(+1.03%) |
Jun 12, 2007 | 29.53 | 29.59 | 29.18 | 29.28 | 169,071 | -0.43(-1.45%) |
Jun 11, 2007 | 29.62 | 29.85 | 29.49 | 29.71 | 108,157 | +0.02(+0.05%) |
Jun 08, 2007 | 29.31 | 29.77 | 29.03 | 29.69 | 188,603 | +0.31(+1.05%) |
Jun 07, 2007 | 29.93 | 30.09 | 29.39 | 29.39 | 214,876 | -0.52(-1.73%) |
Jun 06, 2007 | 29.90 | 30.03 | 29.69 | 29.90 | 189,169 | -0.05(-0.18%) |
Jun 05, 2007 | 30.13 | 30.16 | 29.84 | 29.96 | 154,313 | -0.29(-0.94%) |
Jun 04, 2007 | 30.27 | 30.37 | 30.00 | 30.24 | 149,559 | -0.07(-0.23%) |
Jun 01, 2007 | 29.90 | 30.50 | 29.84 | 30.31 | 463,758 | +0.53(+1.79%) |
May 31, 2007 | 29.75 | 29.91 | 29.70 | 29.78 | 262,040 | +0.05(+0.18%) |
May 30, 2007 | 29.36 | 29.77 | 29.36 | 29.72 | 267,006 | +0.12(+0.42%) |
May 29, 2007 | 29.66 | 29.71 | 29.41 | 29.60 | 198,340 | -0.04(-0.13%) |
May 25, 2007 | 29.59 | 29.78 | 29.42 | 29.64 | 179,732 | +0.12(+0.39%) |
May 24, 2007 | 29.66 | 29.84 | 29.40 | 29.52 | 413,508 | -0.20(-0.67%) |
May 23, 2007 | 30.16 | 30.16 | 29.69 | 29.72 | 391,309 | -0.36(-1.20%) |
May 22, 2007 | 30.05 | 30.26 | 29.97 | 30.09 | 192,998 | -0.03(-0.10%) |
May 21, 2007 | 30.12 | 30.26 | 30.03 | 30.12 | 179,759 | -0.08(-0.28%) |
May 18, 2007 | 30.44 | 30.44 | 30.13 | 30.20 | 121,621 | -0.22(-0.74%) |
May 17, 2007 | 30.52 | 30.62 | 30.23 | 30.43 | 143,494 | -0.14(-0.45%) |
May 16, 2007 | 30.63 | 30.66 | 30.41 | 30.57 | 327,178 | -0.02(-0.08%) |
May 15, 2007 | 30.84 | 31.12 | 30.58 | 30.59 | 157,632 | -0.22(-0.73%) |
May 14, 2007 | 30.97 | 31.18 | 30.69 | 30.81 | 170,951 | -0.25(-0.79%) |
May 11, 2007 | 30.82 | 31.11 | 30.74 | 31.06 | 89,886 | +0.37(+1.21%) |
May 10, 2007 | 31.59 | 31.59 | 30.68 | 30.69 | 213,031 | -0.88(-2.79%) |
May 09, 2007 | 31.43 | 31.71 | 31.37 | 31.57 | 140,237 | -0.06(-0.20%) |
May 08, 2007 | 31.08 | 32.16 | 30.92 | 31.63 | 284,086 | +0.41(+1.31%) |
May 07, 2007 | 31.39 | 31.39 | 31.17 | 31.22 | 100,999 | -0.17(-0.54%) |
May 04, 2007 | 31.20 | 31.46 | 31.18 | 31.39 | 203,540 | +0.17(+0.54%) |
May 03, 2007 | 30.90 | 31.29 | 30.81 | 31.22 | 393,385 | +0.38(+1.23%) |
May 02, 2007 | 30.47 | 30.97 | 30.39 | 30.84 | 173,165 | +0.38(+1.24%) |
May 01, 2007 | 30.28 | 30.47 | 30.03 | 30.47 | 138,038 | +0.29(+0.97%) |
Apr 30, 2007 | 30.83 | 30.90 | 30.15 | 30.17 | 331,540 | -0.59(-1.91%) |
Apr 27, 2007 | 30.86 | 30.99 | 30.47 | 30.76 | 207,540 | -0.07(-0.23%) |
Apr 26, 2007 | 30.36 | 30.90 | 30.05 | 30.83 | 217,849 | +0.36(+1.19%) |
Apr 25, 2007 | 29.66 | 30.58 | 29.66 | 30.47 | 219,532 | +0.87(+2.95%) |
Apr 24, 2007 | 29.50 | 29.71 | 29.19 | 29.59 | 136,928 | +0.15(+0.50%) |
Apr 23, 2007 | 29.68 | 29.68 | 29.42 | 29.45 | 56,893 | -0.32(-1.06%) |
Apr 20, 2007 | 29.63 | 29.76 | 29.35 | 29.76 | 133,205 | +0.44(+1.50%) |
Apr 19, 2007 | 29.53 | 29.53 | 28.98 | 29.32 | 198,979 | -0.12(-0.39%) |
Apr 18, 2007 | 29.72 | 29.72 | 29.42 | 29.44 | 92,245 | -0.16(-0.55%) |
Apr 17, 2007 | 29.74 | 29.79 | 29.46 | 29.60 | 164,728 | -0.17(-0.57%) |
Apr 16, 2007 | 28.91 | 29.77 | 28.91 | 29.77 | 246,326 | +0.93(+3.21%) |
Apr 13, 2007 | 28.63 | 28.85 | 28.54 | 28.85 | 382,123 | +0.17(+0.59%) |
Apr 12, 2007 | 28.63 | 28.68 | 28.41 | 28.68 | 78,635 | +0.00(+0.00%) |
Apr 11, 2007 | 28.96 | 29.00 | 28.54 | 28.68 | 181,533 | -0.32(-1.09%) |
Apr 10, 2007 | 28.75 | 29.15 | 28.75 | 28.99 | 102,629 | +0.18(+0.62%) |
Apr 09, 2007 | 28.92 | 28.95 | 28.66 | 28.81 | 107,592 | -0.10(-0.35%) |
Apr 05, 2007 | 29.24 | 29.30 | 28.80 | 28.91 | 224,177 | -0.29(-1.00%) |
Apr 04, 2007 | 29.36 | 29.53 | 29.17 | 29.21 | 155,208 | -0.19(-0.66%) |
Apr 03, 2007 | 29.08 | 29.56 | 29.06 | 29.40 | 224,309 | +0.35(+1.22%) |
Apr 02, 2007 | 29.19 | 29.27 | 28.79 | 29.05 | 118,531 | -0.08(-0.26%) |
Mar 30, 2007 | 29.29 | 29.40 | 28.85 | 29.12 | 202,161 | -0.12(-0.42%) |
Mar 29, 2007 | 29.23 | 29.32 | 28.92 | 29.25 | 76,694 | +0.12(+0.42%) |
Mar 28, 2007 | 29.35 | 29.35 | 28.91 | 29.12 | 339,588 | -0.30(-1.02%) |
Mar 27, 2007 | 29.59 | 29.64 | 29.33 | 29.42 | 153,016 | -0.33(-1.11%) |
Mar 26, 2007 | 29.92 | 29.96 | 29.45 | 29.76 | 64,681 | -0.07(-0.23%) |
Mar 23, 2007 | 29.79 | 30.01 | 29.79 | 29.82 | 86,303 | -0.02(-0.08%) |
Mar 22, 2007 | 30.12 | 30.13 | 29.74 | 29.85 | 108,703 | -0.17(-0.57%) |
Mar 21, 2007 | 29.35 | 30.06 | 29.15 | 30.02 | 111,418 | +0.71(+2.42%) |
Mar 20, 2007 | 29.12 | 29.32 | 28.98 | 29.31 | 72,035 | +0.18(+0.61%) |
Mar 19, 2007 | 29.03 | 29.28 | 28.88 | 29.13 | 169,245 | +0.21(+0.72%) |
Mar 16, 2007 | 29.18 | 29.20 | 28.80 | 28.92 | 326,853 | -0.30(-1.03%) |
Mar 15, 2007 | 28.94 | 29.22 | 28.90 | 29.22 | 132,384 | +0.33(+1.15%) |
Mar 14, 2007 | 28.71 | 29.01 | 28.31 | 28.89 | 230,890 | +0.14(+0.48%) |
Mar 13, 2007 | 29.30 | 29.42 | 28.72 | 28.75 | 527,399 | -0.55(-1.87%) |
Mar 12, 2007 | 29.12 | 29.39 | 29.03 | 29.30 | 152,613 | +0.11(+0.37%) |
Mar 09, 2007 | 29.17 | 29.32 | 29.09 | 29.19 | 362,983 | +0.08(+0.29%) |
Mar 08, 2007 | 29.22 | 29.32 | 29.00 | 29.11 | 400,820 | +0.03(+0.11%) |
Mar 07, 2007 | 29.12 | 29.35 | 28.91 | 29.08 | 453,638 | -0.07(-0.24%) |
Mar 06, 2007 | 28.38 | 29.29 | 28.34 | 29.15 | 284,568 | +0.80(+2.83%) |
Mar 05, 2007 | 28.63 | 28.99 | 28.34 | 28.34 | 294,606 | -0.40(-1.40%) |
Mar 02, 2007 | 29.04 | 29.13 | 28.74 | 28.75 | 153,586 | -0.44(-1.51%) |
Mar 01, 2007 | 28.82 | 29.48 | 28.44 | 29.18 | 213,706 | +0.08(+0.29%) |
Feb 28, 2007 | 29.11 | 29.36 | 28.99 | 29.10 | 227,396 | -0.01(-0.03%) |
Feb 27, 2007 | 29.51 | 29.68 | 29.09 | 29.11 | 193,373 | -0.59(-1.97%) |
Feb 26, 2007 | 29.94 | 29.94 | 29.46 | 29.69 | 162,520 | -0.26(-0.88%) |
Feb 23, 2007 | 29.91 | 30.11 | 29.59 | 29.96 | 151,021 | -0.04(-0.13%) |
Feb 22, 2007 | 29.76 | 30.03 | 29.62 | 29.99 | 224,814 | +0.25(+0.83%) |
Feb 21, 2007 | 29.67 | 29.80 | 29.51 | 29.75 | 142,207 | -0.03(-0.10%) |
Feb 20, 2007 | 29.53 | 29.84 | 29.46 | 29.78 | 123,362 | +0.23(+0.78%) |
Feb 16, 2007 | 29.51 | 29.62 | 29.29 | 29.55 | 166,190 | +0.04(+0.13%) |
Feb 15, 2007 | 29.52 | 29.67 | 29.41 | 29.51 | 181,881 | -0.03(-0.10%) |
Feb 14, 2007 | 29.45 | 29.76 | 29.40 | 29.54 | 274,159 | +0.09(+0.31%) |
Feb 13, 2007 | 29.29 | 29.56 | 29.14 | 29.45 | 191,528 | +0.21(+0.71%) |
Feb 12, 2007 | 28.85 | 29.29 | 28.79 | 29.24 | 244,466 | +0.31(+1.07%) |
Feb 09, 2007 | 29.04 | 29.13 | 28.80 | 28.93 | 195,398 | -0.17(-0.58%) |
Feb 08, 2007 | 28.95 | 29.18 | 28.69 | 29.10 | 192,136 | +0.18(+0.61%) |
Feb 07, 2007 | 28.56 | 28.94 | 28.43 | 28.92 | 144,083 | +0.39(+1.35%) |
Feb 06, 2007 | 28.31 | 28.60 | 28.26 | 28.54 | 114,962 | +0.15(+0.52%) |
Feb 05, 2007 | 28.57 | 28.57 | 27.99 | 28.39 | 178,187 | -0.03(-0.11%) |
Feb 02, 2007 | 28.21 | 28.56 | 28.14 | 28.42 | 112,187 | +0.12(+0.44%) |
Feb 01, 2007 | 28.29 | 28.38 | 28.13 | 28.30 | 136,993 | +0.09(+0.33%) |
Jan 31, 2007 | 28.02 | 28.24 | 27.90 | 28.21 | 166,417 | -0.02(-0.08%) |
Jan 30, 2007 | 27.96 | 28.24 | 27.94 | 28.23 | 146,116 | +0.04(+0.14%) |
Jan 29, 2007 | 27.67 | 28.24 | 27.63 | 28.19 | 298,830 | +0.42(+1.53%) |
Jan 26, 2007 | 27.42 | 27.88 | 27.13 | 27.77 | 229,775 | +0.39(+1.41%) |
Jan 25, 2007 | 27.96 | 27.96 | 27.36 | 27.38 | 171,322 | -0.59(-2.10%) |
Jan 24, 2007 | 27.69 | 27.97 | 27.47 | 27.97 | 96,863 | +0.33(+1.20%) |
Jan 23, 2007 | 27.27 | 27.90 | 27.27 | 27.63 | 169,329 | +0.25(+0.93%) |
Jan 22, 2007 | 27.60 | 27.60 | 27.21 | 27.38 | 105,157 | -0.39(-1.39%) |
Jan 19, 2007 | 27.37 | 27.82 | 27.35 | 27.77 | 105,063 | +0.32(+1.15%) |
Jan 18, 2007 | 27.73 | 27.88 | 27.45 | 27.45 | 111,768 | -0.30(-1.08%) |
Jan 17, 2007 | 28.14 | 28.14 | 27.75 | 27.75 | 158,770 | -0.35(-1.24%) |
Jan 16, 2007 | 28.48 | 28.68 | 28.03 | 28.10 | 102,814 | -0.30(-1.06%) |
Jan 12, 2007 | 28.40 | 28.52 | 28.23 | 28.40 | 56,729 | +0.05(+0.16%) |
Jan 11, 2007 | 28.17 | 28.51 | 28.09 | 28.35 | 95,044 | +0.18(+0.63%) |
Jan 10, 2007 | 27.89 | 28.19 | 27.84 | 28.17 | 83,270 | +0.12(+0.41%) |
Jan 09, 2007 | 28.20 | 28.24 | 27.80 | 28.06 | 92,853 | -0.08(-0.30%) |
Jan 08, 2007 | 28.18 | 28.34 | 27.84 | 28.14 | 86,987 | -0.04(-0.14%) |
Jan 05, 2007 | 28.65 | 28.65 | 28.17 | 28.18 | 186,889 | -0.51(-1.77%) |
Jan 04, 2007 | 28.54 | 28.81 | 28.37 | 28.69 | 142,414 | +0.13(+0.46%) |