Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.83 | 37.83 | 36.37 | 36.58 | 3,970,002 | -0.01(-0.02%) |
Nov 29, 2007 | 36.35 | 36.88 | 36.15 | 36.59 | 3,024,962 | -0.31(-0.83%) |
Nov 28, 2007 | 35.69 | 37.10 | 35.61 | 36.90 | 2,891,662 | +1.74(+4.94%) |
Nov 27, 2007 | 34.60 | 35.40 | 34.32 | 35.16 | 2,703,607 | +1.64(+4.89%) |
Nov 26, 2007 | 35.65 | 35.84 | 33.25 | 33.52 | 2,121,474 | -1.69(-4.80%) |
Nov 23, 2007 | 35.17 | 35.55 | 34.74 | 35.21 | 2,272,308 | +0.63(+1.82%) |
Nov 21, 2007 | 35.48 | 35.57 | 34.39 | 34.58 | 2,856,573 | -1.70(-4.69%) |
Nov 20, 2007 | 36.02 | 36.64 | 35.45 | 36.28 | 1,995,432 | +0.48(+1.33%) |
Nov 19, 2007 | 36.07 | 36.49 | 35.33 | 35.80 | 1,523,091 | -1.02(-2.76%) |
Nov 16, 2007 | 36.76 | 37.12 | 36.32 | 36.82 | 1,521,771 | +0.06(+0.17%) |
Nov 15, 2007 | 37.13 | 37.25 | 36.15 | 36.76 | 2,374,719 | -0.85(-2.27%) |
Nov 14, 2007 | 38.25 | 38.42 | 37.27 | 37.61 | 1,847,733 | +0.17(+0.46%) |
Nov 13, 2007 | 35.45 | 37.64 | 35.45 | 37.44 | 2,960,533 | +2.38(+6.79%) |
Nov 12, 2007 | 36.63 | 36.63 | 34.95 | 35.06 | 2,981,874 | -1.98(-5.36%) |
Nov 09, 2007 | 37.78 | 37.78 | 36.77 | 37.05 | 2,465,638 | -0.82(-2.16%) |
Nov 08, 2007 | 37.59 | 38.16 | 36.43 | 37.86 | 5,170,683 | +0.34(+0.91%) |
Nov 07, 2007 | 38.72 | 38.72 | 37.48 | 37.52 | 2,290,478 | -1.49(-3.81%) |
Nov 06, 2007 | 38.30 | 39.01 | 38.13 | 39.01 | 2,310,801 | +1.16(+3.06%) |
Nov 05, 2007 | 37.51 | 38.01 | 37.24 | 37.85 | 2,136,547 | -0.94(-2.42%) |
Nov 02, 2007 | 38.84 | 38.94 | 38.04 | 38.79 | 2,291,513 | +0.20(+0.53%) |
Nov 01, 2007 | 38.96 | 39.18 | 38.29 | 38.58 | 2,335,059 | -1.41(-3.52%) |
Oct 31, 2007 | 39.59 | 40.19 | 39.10 | 39.99 | 1,725,526 | +0.79(+2.03%) |
Oct 30, 2007 | 39.45 | 39.62 | 39.03 | 39.20 | 2,418,201 | -0.73(-1.83%) |
Oct 29, 2007 | 39.55 | 40.10 | 39.21 | 39.93 | 2,630,624 | +0.66(+1.69%) |
Oct 26, 2007 | 38.87 | 39.30 | 38.60 | 39.26 | 1,686,083 | +1.45(+3.82%) |
Oct 25, 2007 | 38.02 | 38.05 | 37.40 | 37.82 | 1,945,220 | +0.44(+1.18%) |
Oct 24, 2007 | 37.50 | 37.62 | 36.59 | 37.38 | 2,418,280 | -0.34(-0.90%) |
Oct 23, 2007 | 37.74 | 37.94 | 37.25 | 37.71 | 2,191,407 | +0.89(+2.41%) |
Oct 22, 2007 | 35.29 | 36.86 | 34.10 | 36.83 | 3,244,893 | +0.48(+1.32%) |
Oct 19, 2007 | 38.02 | 38.02 | 36.32 | 36.35 | 3,390,056 | -1.89(-4.95%) |
Oct 18, 2007 | 37.44 | 38.29 | 37.36 | 38.24 | 2,266,243 | +0.17(+0.44%) |
Oct 17, 2007 | 37.94 | 38.13 | 37.21 | 38.07 | 2,480,664 | +1.09(+2.95%) |
Oct 16, 2007 | 37.50 | 37.55 | 36.78 | 36.98 | 2,017,945 | -0.84(-2.21%) |
Oct 15, 2007 | 38.44 | 38.44 | 37.20 | 37.82 | 2,241,073 | -0.26(-0.67%) |
Oct 12, 2007 | 37.63 | 38.07 | 37.54 | 38.07 | 1,259,567 | +0.57(+1.51%) |
Oct 11, 2007 | 38.38 | 38.53 | 36.83 | 37.51 | 2,839,758 | -0.17(-0.46%) |
Oct 10, 2007 | 38.02 | 38.02 | 37.34 | 37.68 | 1,866,398 | +0.25(+0.66%) |
Oct 09, 2007 | 37.34 | 37.65 | 37.16 | 37.43 | 1,859,920 | +0.40(+1.08%) |
Oct 08, 2007 | 37.03 | 37.09 | 36.81 | 37.03 | 1,628,250 | -0.34(-0.91%) |
Oct 05, 2007 | 37.06 | 37.66 | 36.90 | 37.37 | 2,523,439 | +0.99(+2.72%) |
Oct 04, 2007 | 36.33 | 36.40 | 35.74 | 36.38 | 1,154,545 | +0.32(+0.89%) |
Oct 03, 2007 | 36.49 | 36.59 | 35.86 | 36.06 | 1,237,690 | -0.56(-1.53%) |
Oct 02, 2007 | 37.02 | 37.50 | 36.46 | 36.62 | 2,061,749 | -0.13(-0.34%) |
Oct 01, 2007 | 35.78 | 36.79 | 35.70 | 36.75 | 4,339,512 | +1.36(+3.84%) |
Sep 28, 2007 | 35.75 | 35.75 | 35.20 | 35.39 | 1,944,862 | -0.28(-0.79%) |
Sep 27, 2007 | 35.55 | 35.71 | 35.28 | 35.67 | 2,087,122 | +0.60(+1.71%) |
Sep 26, 2007 | 35.09 | 35.18 | 34.78 | 35.07 | 1,753,782 | +0.26(+0.75%) |
Sep 25, 2007 | 34.67 | 34.81 | 34.30 | 34.81 | 1,240,273 | +0.03(+0.09%) |
Sep 24, 2007 | 34.69 | 34.97 | 34.60 | 34.78 | 3,001,469 | +0.43(+1.24%) |
Sep 21, 2007 | 34.58 | 34.58 | 34.18 | 34.36 | 1,954,508 | +0.58(+1.71%) |
Sep 20, 2007 | 34.01 | 34.13 | 33.62 | 33.78 | 1,356,515 | -0.23(-0.66%) |
Sep 19, 2007 | 33.72 | 34.56 | 33.72 | 34.00 | 2,871,752 | +0.08(+0.22%) |
Sep 18, 2007 | 32.67 | 34.03 | 32.52 | 33.93 | 1,623,842 | +1.52(+4.69%) |
Sep 17, 2007 | 32.58 | 32.82 | 32.17 | 32.41 | 937,110 | -0.30(-0.92%) |
Sep 14, 2007 | 32.55 | 32.90 | 32.46 | 32.71 | 874,992 | +0.05(+0.15%) |
Sep 13, 2007 | 32.63 | 32.88 | 32.48 | 32.66 | 1,168,211 | +0.32(+0.99%) |
Sep 12, 2007 | 32.25 | 32.54 | 32.02 | 32.34 | 1,221,018 | -0.10(-0.29%) |
Sep 11, 2007 | 32.18 | 32.51 | 32.07 | 32.44 | 799,126 | +0.90(+2.87%) |
Sep 10, 2007 | 32.14 | 32.14 | 31.17 | 31.53 | 1,014,377 | -0.22(-0.69%) |
Sep 07, 2007 | 31.71 | 31.87 | 31.31 | 31.75 | 1,134,786 | -0.64(-1.98%) |
Sep 06, 2007 | 31.97 | 32.49 | 31.97 | 32.39 | 1,237,839 | +0.48(+1.50%) |
Sep 05, 2007 | 32.08 | 32.22 | 31.74 | 31.91 | 2,482,424 | -0.76(-2.32%) |
Sep 04, 2007 | 31.49 | 32.90 | 31.49 | 32.67 | 1,328,726 | +0.45(+1.40%) |
Aug 31, 2007 | 32.07 | 32.38 | 31.89 | 32.22 | 1,772,741 | +0.97(+3.10%) |
Aug 30, 2007 | 31.10 | 31.73 | 30.94 | 31.25 | 1,076,548 | -0.32(-1.00%) |
Aug 29, 2007 | 30.86 | 31.59 | 30.66 | 31.57 | 964,817 | +1.43(+4.73%) |
Aug 28, 2007 | 31.20 | 31.20 | 29.92 | 30.14 | 1,646,347 | -1.24(-3.97%) |
Aug 27, 2007 | 31.26 | 31.56 | 31.06 | 31.39 | 1,335,532 | +0.15(+0.47%) |
Aug 24, 2007 | 30.52 | 31.30 | 30.44 | 31.24 | 1,063,806 | +0.69(+2.25%) |
Aug 23, 2007 | 30.67 | 30.86 | 30.12 | 30.55 | 2,087,072 | +0.25(+0.83%) |
Aug 22, 2007 | 30.04 | 30.47 | 30.00 | 30.30 | 1,827,873 | +1.18(+4.06%) |
Aug 21, 2007 | 29.08 | 29.39 | 28.87 | 29.12 | 1,398,245 | -0.23(-0.77%) |
Aug 20, 2007 | 29.43 | 29.62 | 28.80 | 29.34 | 1,907,185 | +0.17(+0.57%) |
Aug 17, 2007 | 29.23 | 30.16 | 28.37 | 29.18 | 2,030,517 | +1.08(+3.83%) |
Aug 16, 2007 | 27.36 | 28.47 | 26.50 | 28.10 | 3,334,994 | -0.48(-1.68%) |
Aug 15, 2007 | 29.63 | 30.00 | 28.58 | 28.58 | 2,169,811 | -1.48(-4.92%) |
Aug 14, 2007 | 31.08 | 31.08 | 29.91 | 30.06 | 1,866,393 | -0.97(-3.13%) |
Aug 13, 2007 | 31.47 | 31.56 | 30.95 | 31.03 | 1,082,706 | +0.19(+0.61%) |
Aug 10, 2007 | 30.56 | 31.19 | 30.18 | 30.84 | 2,424,945 | -0.34(-1.08%) |
Aug 09, 2007 | 32.14 | 32.14 | 31.00 | 31.18 | 3,926,130 | -1.35(-4.15%) |
Aug 08, 2007 | 31.97 | 32.87 | 31.97 | 32.53 | 1,638,749 | +0.87(+2.76%) |
Aug 07, 2007 | 31.27 | 31.87 | 31.08 | 31.66 | 1,236,983 | +0.12(+0.37%) |
Aug 06, 2007 | 30.81 | 31.54 | 30.49 | 31.54 | 1,305,083 | +0.78(+2.54%) |
Aug 03, 2007 | 31.25 | 32.05 | 30.73 | 30.76 | 1,175,962 | -1.29(-4.02%) |
Aug 02, 2007 | 31.94 | 32.29 | 31.63 | 32.05 | 765,988 | +0.34(+1.06%) |
Aug 01, 2007 | 31.72 | 31.89 | 31.20 | 31.71 | 2,931,237 | -0.51(-1.59%) |
Jul 31, 2007 | 32.96 | 33.18 | 32.07 | 32.22 | 1,963,514 | -0.46(-1.41%) |
Jul 30, 2007 | 32.22 | 32.78 | 31.94 | 32.68 | 1,657,796 | +1.21(+3.85%) |
Jul 27, 2007 | 32.01 | 32.24 | 31.35 | 31.47 | 1,761,178 | -0.35(-1.09%) |
Jul 26, 2007 | 17.37 | 33.50 | 31.21 | 31.82 | 2,935,888 | -1.86(-5.51%) |
Jul 25, 2007 | 33.92 | 34.10 | 33.07 | 33.68 | 1,139,366 | +0.41(+1.22%) |
Jul 24, 2007 | 33.90 | 34.08 | 33.12 | 33.27 | 1,239,306 | -1.02(-2.96%) |
Jul 23, 2007 | 34.10 | 34.32 | 33.98 | 34.29 | 803,232 | +0.79(+2.35%) |
Jul 20, 2007 | 33.74 | 33.82 | 33.22 | 33.50 | 1,233,707 | -0.09(-0.26%) |
Jul 19, 2007 | 33.82 | 33.82 | 33.52 | 33.59 | 863,892 | +0.31(+0.93%) |
Jul 18, 2007 | 33.16 | 33.33 | 32.88 | 33.28 | 1,201,959 | -0.12(-0.37%) |
Jul 17, 2007 | 33.52 | 33.58 | 33.32 | 33.40 | 1,408,764 | +0.08(+0.24%) |
Jul 16, 2007 | 33.61 | 33.74 | 33.25 | 33.32 | 1,722,301 | -0.49(-1.45%) |
Jul 13, 2007 | 33.62 | 33.82 | 33.60 | 33.81 | 700,885 | +0.23(+0.69%) |
Jul 12, 2007 | 33.20 | 33.66 | 33.02 | 33.58 | 809,683 | +0.86(+2.61%) |
Jul 11, 2007 | 32.45 | 32.76 | 32.34 | 32.73 | 1,412,527 | +0.25(+0.76%) |
Jul 10, 2007 | 33.04 | 33.06 | 32.38 | 32.48 | 1,088,823 | -0.58(-1.75%) |
Jul 09, 2007 | 33.10 | 33.20 | 32.88 | 33.06 | 1,257,376 | +0.25(+0.77%) |
Jul 06, 2007 | 32.58 | 32.91 | 32.40 | 32.81 | 1,015,858 | +0.44(+1.36%) |
Jul 05, 2007 | 32.27 | 32.38 | 32.10 | 32.37 | 4,473,847 | +0.25(+0.78%) |
Jul 03, 2007 | 32.12 | 32.12 | 31.93 | 32.12 | 1,269,719 | +0.34(+1.08%) |
Jul 02, 2007 | 31.52 | 31.84 | 31.32 | 31.77 | 4,866,751 | +0.64(+2.07%) |
Jun 29, 2007 | 31.27 | 31.32 | 30.81 | 31.13 | 667,453 | +0.04(+0.12%) |
Jun 28, 2007 | 31.09 | 31.26 | 30.86 | 31.09 | 622,043 | +0.00(+0.01%) |
Jun 27, 2007 | 30.53 | 31.09 | 30.41 | 31.09 | 729,589 | +0.40(+1.30%) |
Jun 26, 2007 | 31.03 | 31.03 | 30.65 | 30.69 | 773,141 | -0.15(-0.49%) |
Jun 25, 2007 | 31.08 | 31.15 | 30.62 | 30.84 | 680,712 | -0.26(-0.83%) |
Jun 22, 2007 | 31.36 | 31.49 | 30.83 | 31.10 | 958,658 | -0.44(-1.41%) |
Jun 21, 2007 | 31.19 | 31.54 | 30.93 | 31.54 | 1,214,449 | +0.35(+1.13%) |
Jun 20, 2007 | 31.49 | 31.63 | 30.82 | 31.19 | 1,293,265 | -0.22(-0.70%) |
Jun 19, 2007 | 31.14 | 31.41 | 31.03 | 31.41 | 704,697 | +0.06(+0.20%) |
Jun 18, 2007 | 31.37 | 31.41 | 31.04 | 31.35 | 728,744 | +0.25(+0.80%) |
Jun 15, 2007 | 30.82 | 31.14 | 30.77 | 31.10 | 731,090 | +0.53(+1.72%) |
Jun 14, 2007 | 30.38 | 30.69 | 30.23 | 30.57 | 2,526,119 | +0.47(+1.55%) |
Jun 13, 2007 | 29.72 | 30.12 | 29.67 | 30.11 | 888,570 | +0.65(+2.22%) |
Jun 12, 2007 | 29.68 | 29.90 | 29.41 | 29.45 | 790,915 | -0.52(-1.74%) |
Jun 11, 2007 | 29.92 | 30.13 | 29.64 | 29.97 | 718,334 | +0.12(+0.41%) |
Jun 08, 2007 | 29.50 | 29.87 | 29.21 | 29.85 | 1,049,744 | +0.69(+2.35%) |
Jun 07, 2007 | 29.83 | 29.89 | 29.02 | 29.17 | 1,224,056 | -0.53(-1.77%) |
Jun 06, 2007 | 29.93 | 29.99 | 29.51 | 29.69 | 738,780 | -0.50(-1.65%) |
Jun 05, 2007 | 30.26 | 30.29 | 29.95 | 30.19 | 518,845 | -0.17(-0.55%) |
Jun 04, 2007 | 30.43 | 30.43 | 30.16 | 30.36 | 909,391 | -0.09(-0.30%) |
Jun 01, 2007 | 30.19 | 30.45 | 30.13 | 30.45 | 958,511 | +0.67(+2.26%) |
May 31, 2007 | 29.82 | 29.88 | 29.67 | 29.78 | 635,667 | +0.11(+0.37%) |
May 30, 2007 | 28.95 | 29.67 | 28.84 | 29.67 | 845,725 | +0.29(+0.99%) |
May 29, 2007 | 29.54 | 29.57 | 29.16 | 29.38 | 604,403 | -0.09(-0.31%) |
May 25, 2007 | 29.25 | 29.47 | 29.19 | 29.47 | 1,716,960 | +0.57(+1.97%) |
May 24, 2007 | 29.39 | 29.65 | 28.71 | 28.90 | 1,505,384 | -0.64(-2.17%) |
May 23, 2007 | 29.80 | 29.92 | 29.47 | 29.54 | 1,091,639 | -0.19(-0.65%) |
May 22, 2007 | 29.74 | 29.82 | 29.63 | 29.73 | 733,656 | +0.08(+0.26%) |
May 21, 2007 | 29.68 | 29.77 | 29.51 | 29.66 | 1,905,437 | +0.06(+0.22%) |
May 18, 2007 | 29.41 | 29.59 | 29.31 | 29.59 | 561,027 | +0.21(+0.71%) |
May 17, 2007 | 29.26 | 29.47 | 29.13 | 29.38 | 1,404,996 | -0.17(-0.58%) |
May 16, 2007 | 29.29 | 29.55 | 29.09 | 29.55 | 1,363,060 | +0.47(+1.61%) |
May 15, 2007 | 28.96 | 29.30 | 28.83 | 29.09 | 947,294 | +0.01(+0.05%) |
May 14, 2007 | 29.24 | 29.32 | 28.87 | 29.07 | 816,428 | -0.18(-0.63%) |
May 11, 2007 | 28.87 | 29.29 | 28.85 | 29.26 | 745,753 | +0.75(+2.62%) |
May 10, 2007 | 29.07 | 29.08 | 28.48 | 28.51 | 866,869 | -0.73(-2.48%) |
May 09, 2007 | 28.97 | 29.24 | 28.85 | 29.24 | 663,641 | +0.35(+1.20%) |
May 08, 2007 | 28.83 | 28.94 | 28.65 | 28.89 | 1,256,021 | -0.26(-0.90%) |
May 07, 2007 | 29.10 | 29.24 | 29.04 | 29.15 | 1,217,311 | +0.10(+0.35%) |
May 04, 2007 | 28.95 | 29.10 | 28.87 | 29.05 | 567,746 | +0.11(+0.38%) |
May 03, 2007 | 28.69 | 28.94 | 28.61 | 28.94 | 725,812 | +0.28(+0.99%) |
May 02, 2007 | 28.29 | 29.33 | 28.22 | 28.66 | 1,556,610 | +0.54(+1.93%) |
May 01, 2007 | 28.14 | 28.14 | 27.83 | 28.12 | 971,855 | +0.20(+0.71%) |
Apr 30, 2007 | 28.31 | 28.36 | 27.83 | 27.92 | 710,562 | -0.56(-1.95%) |
Apr 27, 2007 | 28.37 | 28.54 | 28.21 | 28.47 | 744,287 | -0.12(-0.41%) |
Apr 26, 2007 | 28.86 | 28.87 | 28.59 | 28.59 | 1,115,844 | -0.39(-1.34%) |
Apr 25, 2007 | 28.71 | 28.98 | 28.55 | 28.98 | 1,828,753 | +0.41(+1.42%) |
Apr 24, 2007 | 28.62 | 28.62 | 28.33 | 28.57 | 641,060 | +0.02(+0.07%) |
Apr 23, 2007 | 28.64 | 28.64 | 28.37 | 28.55 | 629,330 | -0.12(-0.42%) |
Apr 20, 2007 | 28.64 | 28.71 | 28.43 | 28.67 | 624,638 | +0.42(+1.50%) |
Apr 19, 2007 | 28.13 | 28.25 | 27.67 | 28.25 | 783,583 | -0.19(-0.67%) |
Apr 18, 2007 | 28.43 | 28.51 | 28.08 | 28.44 | 629,037 | -0.13(-0.47%) |
Apr 17, 2007 | 28.68 | 28.69 | 28.39 | 28.57 | 1,555,437 | -0.10(-0.36%) |
Apr 16, 2007 | 28.63 | 28.69 | 28.56 | 28.67 | 669,506 | +0.35(+1.25%) |
Apr 13, 2007 | 28.15 | 28.32 | 28.05 | 28.32 | 406,748 | +0.09(+0.33%) |
Apr 12, 2007 | 27.93 | 28.24 | 27.72 | 28.23 | 637,541 | +0.35(+1.27%) |
Apr 11, 2007 | 28.08 | 28.11 | 27.70 | 27.87 | 1,305,288 | -0.08(-0.28%) |
Apr 10, 2007 | 27.95 | 28.05 | 27.84 | 27.95 | 560,121 | +0.09(+0.31%) |
Apr 09, 2007 | 27.82 | 27.98 | 27.80 | 27.87 | 777,425 | +0.16(+0.59%) |
Apr 05, 2007 | 27.57 | 27.78 | 27.55 | 27.70 | 2,553,685 | +0.07(+0.27%) |
Apr 04, 2007 | 27.55 | 27.65 | 27.42 | 27.63 | 1,425,231 | +0.09(+0.33%) |
Apr 03, 2007 | 27.77 | 27.77 | 27.28 | 27.54 | 839,889 | +0.41(+1.50%) |
Apr 02, 2007 | 26.95 | 27.17 | 26.85 | 27.13 | 1,117,017 | +0.24(+0.87%) |
Mar 30, 2007 | 26.94 | 27.09 | 26.69 | 26.89 | 1,425,817 | -0.07(-0.27%) |
Mar 29, 2007 | 26.92 | 27.10 | 26.64 | 26.97 | 549,857 | +0.51(+1.93%) |
Mar 28, 2007 | 26.66 | 26.66 | 26.30 | 26.45 | 730,797 | -0.24(-0.88%) |
Mar 27, 2007 | 26.72 | 26.77 | 26.63 | 26.69 | 1,393,559 | -0.15(-0.55%) |
Mar 26, 2007 | 27.04 | 27.04 | 26.50 | 26.84 | 632,263 | -0.01(-0.05%) |
Mar 23, 2007 | 26.79 | 26.94 | 26.72 | 26.85 | 878,892 | +0.05(+0.20%) |
Mar 22, 2007 | 27.57 | 27.57 | 26.69 | 26.80 | 747,806 | -0.13(-0.49%) |
Mar 21, 2007 | 26.25 | 26.99 | 26.14 | 26.93 | 1,069,216 | +0.75(+2.87%) |
Mar 20, 2007 | 25.93 | 26.19 | 25.85 | 26.18 | 1,818,489 | +0.25(+0.96%) |
Mar 19, 2007 | 25.88 | 25.95 | 25.72 | 25.93 | 716,427 | +0.49(+1.92%) |
Mar 16, 2007 | 25.60 | 25.76 | 25.34 | 25.44 | 498,830 | -0.21(-0.84%) |
Mar 15, 2007 | 25.41 | 25.74 | 25.28 | 25.66 | 680,650 | +0.26(+1.03%) |
Mar 14, 2007 | 25.11 | 25.39 | 24.68 | 25.39 | 1,449,278 | +0.46(+1.86%) |
Mar 13, 2007 | 26.00 | 25.83 | 24.89 | 24.93 | 2,653,393 | -1.07(-4.11%) |
Mar 12, 2007 | 25.75 | 26.07 | 25.74 | 26.00 | 656,310 | +0.26(+0.99%) |
Mar 09, 2007 | 25.83 | 25.85 | 25.52 | 25.74 | 978,600 | +0.09(+0.35%) |
Mar 08, 2007 | 25.69 | 25.81 | 25.52 | 25.65 | 2,117,025 | +0.50(+2.01%) |
Mar 07, 2007 | 25.18 | 25.32 | 24.99 | 25.15 | 974,787 | -0.26(-1.01%) |
Mar 06, 2007 | 24.94 | 25.40 | 24.90 | 25.40 | 1,998,256 | +1.16(+4.78%) |
Mar 05, 2007 | 24.09 | 24.75 | 23.89 | 24.24 | 3,413,223 | -0.72(-2.87%) |
Mar 02, 2007 | 25.26 | 25.54 | 24.92 | 24.96 | 1,977,141 | -0.53(-2.07%) |
Mar 01, 2007 | 25.40 | 25.64 | 24.65 | 25.49 | 1,977,810 | -0.28(-1.07%) |
Feb 28, 2007 | 25.41 | 26.10 | 25.40 | 25.77 | 3,419,675 | +0.50(+1.98%) |
Feb 27, 2007 | 26.43 | 26.60 | 24.57 | 25.26 | 3,136,975 | -1.95(-7.18%) |
Feb 26, 2007 | 27.41 | 27.50 | 27.04 | 27.22 | 643,477 | -0.09(-0.31%) |
Feb 23, 2007 | 27.42 | 27.46 | 27.11 | 27.30 | 734,903 | -0.13(-0.46%) |
Feb 22, 2007 | 27.45 | 27.55 | 27.32 | 27.43 | 664,228 | +0.17(+0.61%) |
Feb 21, 2007 | 27.25 | 27.36 | 27.07 | 27.26 | 777,132 | -0.05(-0.18%) |
Feb 20, 2007 | 27.35 | 27.35 | 27.04 | 27.31 | 714,081 | +0.13(+0.46%) |
Feb 16, 2007 | 27.24 | 27.24 | 27.02 | 27.18 | 606,749 | -0.02(-0.08%) |
Feb 15, 2007 | 27.30 | 27.30 | 27.05 | 27.20 | 800,006 | -0.01(-0.02%) |
Feb 14, 2007 | 26.90 | 27.25 | 26.83 | 27.21 | 863,130 | +0.47(+1.76%) |
Feb 13, 2007 | 26.54 | 26.74 | 26.47 | 26.74 | 826,109 | +0.45(+1.71%) |
Feb 12, 2007 | 26.54 | 26.55 | 26.17 | 26.29 | 818,114 | -0.19(-0.73%) |
Feb 09, 2007 | 27.04 | 27.04 | 26.38 | 26.49 | 1,651,332 | -0.47(-1.75%) |
Feb 08, 2007 | 26.73 | 26.96 | 26.60 | 26.96 | 1,591,801 | +0.05(+0.19%) |
Feb 07, 2007 | 26.96 | 27.06 | 26.82 | 26.90 | 2,805,300 | -0.05(-0.18%) |
Feb 06, 2007 | 26.98 | 26.98 | 26.73 | 26.95 | 1,209,980 | +0.29(+1.07%) |
Feb 05, 2007 | 26.73 | 26.73 | 26.52 | 26.67 | 1,962,185 | +0.00(+0.00%) |
Feb 02, 2007 | 26.73 | 26.73 | 26.53 | 26.67 | 954,259 | -0.01(-0.04%) |
Feb 01, 2007 | 26.57 | 26.72 | 26.48 | 26.68 | 2,926,122 | +0.27(+1.01%) |
Jan 31, 2007 | 25.96 | 26.41 | 25.86 | 26.41 | 4,193,874 | +0.20(+0.75%) |
Jan 30, 2007 | 25.84 | 26.21 | 25.84 | 26.21 | 1,484,762 | +0.28(+1.08%) |
Jan 29, 2007 | 26.07 | 26.12 | 25.84 | 25.93 | 557,482 | -0.21(-0.81%) |
Jan 26, 2007 | 26.26 | 26.26 | 25.81 | 26.14 | 805,871 | +0.16(+0.60%) |
Jan 25, 2007 | 26.63 | 26.67 | 25.90 | 25.99 | 1,510,275 | -0.82(-3.05%) |
Jan 24, 2007 | 26.63 | 26.81 | 26.48 | 26.81 | 956,019 | +0.24(+0.91%) |
Jan 23, 2007 | 26.17 | 26.56 | 26.09 | 26.56 | 1,242,825 | +0.45(+1.72%) |
Jan 22, 2007 | 26.25 | 26.26 | 25.97 | 26.11 | 904,405 | -0.02(-0.09%) |
Jan 19, 2007 | 25.83 | 26.14 | 25.75 | 26.14 | 1,463,061 | +0.49(+1.93%) |
Jan 18, 2007 | 26.09 | 26.09 | 25.61 | 25.64 | 1,062,471 | -0.14(-0.53%) |
Jan 17, 2007 | 25.83 | 25.92 | 25.69 | 25.78 | 1,974,209 | -0.07(-0.26%) |
Jan 16, 2007 | 26.05 | 26.05 | 25.76 | 25.85 | 1,501,184 | +0.01(+0.04%) |
Jan 12, 2007 | 25.63 | 25.84 | 25.49 | 25.84 | 665,401 | +0.37(+1.46%) |
Jan 11, 2007 | 25.20 | 25.68 | 25.10 | 25.47 | 1,694,441 | +0.33(+1.33%) |
Jan 10, 2007 | 24.89 | 25.18 | 24.64 | 25.13 | 1,230,508 | -0.07(-0.28%) |
Jan 09, 2007 | 25.68 | 25.68 | 24.97 | 25.20 | 1,370,392 | -0.62(-2.39%) |
Jan 08, 2007 | 25.61 | 25.84 | 25.53 | 25.82 | 727,571 | +0.28(+1.09%) |
Jan 05, 2007 | 25.96 | 26.00 | 25.46 | 25.54 | 1,680,071 | -0.73(-2.79%) |
Jan 04, 2007 | 26.39 | 26.41 | 26.10 | 26.27 | 1,635,790 | -0.29(-1.09%) |
Jan 03, 2007 | 26.69 | 26.97 | 26.39 | 26.56 | 1,724,353 | +0.17(+0.66%) |
Dec 29, 2006 | 26.50 | 26.50 | 26.32 | 26.39 | 829,918 | -0.02(-0.09%) |
Dec 28, 2006 | 26.60 | 26.60 | 26.27 | 26.41 | 634,315 | +0.02(+0.09%) |
Dec 27, 2006 | 26.26 | 26.43 | 26.21 | 26.39 | 388,859 | +0.28(+1.08%) |
Dec 26, 2006 | 26.02 | 26.13 | 25.87 | 26.11 | 1,350,157 | +0.26(+0.99%) |
Dec 22, 2006 | 25.86 | 25.94 | 25.73 | 25.85 | 738,129 | -0.44(-1.67%) |
Dec 21, 2006 | 26.42 | 26.42 | 26.12 | 26.29 | 739,008 | +0.06(+0.23%) |
Dec 20, 2006 | 26.36 | 26.36 | 26.07 | 26.23 | 757,777 | +0.16(+0.61%) |
Dec 19, 2006 | 25.71 | 26.14 | 25.59 | 26.07 | 1,029,626 | -0.10(-0.39%) |
Dec 18, 2006 | 26.41 | 26.54 | 26.09 | 26.17 | 528,156 | -0.14(-0.54%) |
Dec 15, 2006 | 26.38 | 26.41 | 26.29 | 26.31 | 567,746 | +0.06(+0.23%) |
Dec 14, 2006 | 25.92 | 26.25 | 25.92 | 26.25 | 575,957 | +0.43(+1.65%) |
Dec 13, 2006 | 25.79 | 25.85 | 25.73 | 25.83 | 473,904 | +0.07(+0.26%) |
Dec 12, 2006 | 25.87 | 25.87 | 25.57 | 25.76 | 691,794 | -0.30(-1.14%) |
Dec 11, 2006 | 26.05 | 26.10 | 25.95 | 26.06 | 368,331 | -0.02(-0.07%) |
Dec 08, 2006 | 26.13 | 26.19 | 25.98 | 26.07 | 1,185,346 | -0.05(-0.20%) |
Dec 07, 2006 | 26.34 | 26.36 | 26.08 | 26.12 | 535,781 | -0.10(-0.38%) |
Dec 06, 2006 | 26.35 | 26.39 | 26.20 | 26.22 | 873,027 | -0.25(-0.95%) |
Dec 05, 2006 | 26.18 | 26.50 | 26.15 | 26.48 | 763,349 | +0.30(+1.15%) |
Dec 04, 2006 | 25.83 | 26.19 | 25.79 | 26.18 | 571,852 | +0.53(+2.05%) |