Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 42.31 | 42.52 | 41.98 | 42.12 | 48,296 | +0.00(+0.00%) |
Nov 29, 2007 | 41.81 | 42.20 | 41.76 | 42.12 | 46,614 | -0.19(-0.44%) |
Nov 28, 2007 | 41.68 | 42.45 | 41.55 | 42.30 | 99,224 | +1.00(+2.42%) |
Nov 27, 2007 | 40.98 | 41.31 | 40.94 | 41.30 | 137,373 | +0.59(+1.45%) |
Nov 26, 2007 | 42.08 | 42.08 | 40.71 | 40.71 | 113,725 | -1.08(-2.58%) |
Nov 23, 2007 | 41.62 | 41.79 | 41.51 | 41.79 | 60,324 | +0.38(+0.93%) |
Nov 21, 2007 | 41.71 | 41.78 | 41.28 | 41.41 | 148,649 | -0.84(-1.98%) |
Nov 20, 2007 | 41.52 | 42.50 | 41.52 | 42.25 | 214,113 | +0.46(+1.11%) |
Nov 19, 2007 | 42.02 | 42.52 | 41.51 | 41.78 | 56,020 | -0.85(-2.00%) |
Nov 16, 2007 | 42.56 | 42.78 | 42.25 | 42.63 | 86,821 | +0.47(+1.13%) |
Nov 15, 2007 | 42.49 | 42.62 | 41.98 | 42.16 | 99,600 | -0.25(-0.59%) |
Nov 14, 2007 | 43.41 | 43.41 | 42.41 | 42.41 | 50,514 | -0.38(-0.88%) |
Nov 13, 2007 | 41.71 | 42.81 | 41.71 | 42.79 | 176,274 | +1.84(+4.50%) |
Nov 12, 2007 | 41.44 | 41.73 | 40.95 | 40.95 | 104,176 | -0.83(-1.99%) |
Nov 09, 2007 | 41.96 | 42.20 | 41.70 | 41.78 | 137,749 | -0.81(-1.90%) |
Nov 08, 2007 | 42.57 | 42.85 | 41.98 | 42.59 | 201,822 | +0.09(+0.20%) |
Nov 07, 2007 | 43.24 | 43.29 | 42.49 | 42.50 | 187,925 | -0.95(-2.19%) |
Nov 06, 2007 | 43.50 | 43.53 | 43.16 | 43.45 | 50,176 | +0.47(+1.09%) |
Nov 05, 2007 | 42.78 | 43.19 | 42.78 | 42.99 | 71,035 | -0.52(-1.20%) |
Nov 02, 2007 | 43.45 | 43.52 | 42.91 | 43.51 | 85,506 | +0.55(+1.28%) |
Nov 01, 2007 | 43.55 | 43.55 | 42.86 | 42.96 | 157,481 | -1.17(-2.65%) |
Oct 31, 2007 | 43.68 | 44.13 | 43.55 | 44.13 | 65,961 | +0.52(+1.20%) |
Oct 30, 2007 | 43.69 | 43.70 | 43.47 | 43.61 | 210,852 | -0.58(-1.31%) |
Oct 29, 2007 | 44.08 | 44.24 | 43.90 | 44.19 | 100,728 | +0.26(+0.59%) |
Oct 26, 2007 | 43.82 | 44.02 | 43.61 | 43.93 | 105,614 | +0.90(+2.09%) |
Oct 25, 2007 | 42.71 | 43.14 | 42.71 | 43.03 | 73,291 | +0.35(+0.81%) |
Oct 24, 2007 | 42.43 | 42.72 | 41.86 | 42.68 | 340,333 | -0.13(-0.30%) |
Oct 23, 2007 | 42.67 | 42.83 | 42.32 | 42.81 | 121,587 | +0.70(+1.67%) |
Oct 22, 2007 | 41.68 | 42.24 | 41.68 | 42.11 | 150,340 | +0.07(+0.16%) |
Oct 19, 2007 | 42.58 | 42.71 | 41.89 | 42.04 | 70,284 | -0.62(-1.46%) |
Oct 18, 2007 | 42.70 | 42.77 | 42.50 | 42.66 | 92,271 | +0.07(+0.17%) |
Oct 17, 2007 | 42.89 | 42.89 | 42.17 | 42.59 | 137,561 | +0.44(+1.05%) |
Oct 16, 2007 | 42.35 | 42.41 | 42.02 | 42.14 | 47,921 | -0.17(-0.40%) |
Oct 15, 2007 | 42.51 | 42.67 | 42.17 | 42.31 | 36,457 | -0.26(-0.60%) |
Oct 12, 2007 | 42.31 | 42.63 | 42.31 | 42.57 | 100,164 | +0.57(+1.36%) |
Oct 11, 2007 | 42.18 | 42.62 | 41.92 | 42.00 | 78,177 | +0.67(+1.62%) |
Oct 10, 2007 | 41.46 | 41.54 | 41.32 | 41.33 | 32,511 | -0.20(-0.49%) |
Oct 09, 2007 | 41.20 | 41.53 | 41.20 | 41.53 | 52,055 | +0.37(+0.91%) |
Oct 08, 2007 | 41.24 | 41.31 | 41.01 | 41.16 | 177,401 | -0.32(-0.78%) |
Oct 05, 2007 | 41.45 | 41.61 | 41.30 | 41.48 | 130,796 | +0.39(+0.95%) |
Oct 04, 2007 | 41.06 | 41.10 | 40.85 | 41.10 | 233,685 | +0.04(+0.10%) |
Oct 03, 2007 | 41.30 | 41.30 | 40.97 | 41.05 | 449,706 | -0.59(-1.41%) |
Oct 02, 2007 | 41.66 | 41.97 | 41.48 | 41.64 | 475,076 | -0.17(-0.41%) |
Oct 01, 2007 | 41.55 | 41.83 | 41.49 | 41.81 | 89,828 | +0.42(+1.00%) |
Sep 28, 2007 | 41.35 | 41.67 | 41.24 | 41.39 | 94,338 | -0.11(-0.27%) |
Sep 27, 2007 | 41.39 | 41.51 | 41.24 | 41.51 | 435,799 | +0.33(+0.80%) |
Sep 26, 2007 | 41.08 | 41.29 | 41.00 | 41.18 | 445,947 | +0.38(+0.93%) |
Sep 25, 2007 | 40.57 | 40.80 | 40.51 | 40.80 | 40,216 | +0.01(+0.01%) |
Sep 24, 2007 | 40.76 | 40.95 | 40.65 | 40.79 | 475,076 | +0.29(+0.71%) |
Sep 21, 2007 | 40.41 | 40.66 | 40.41 | 40.51 | 100,540 | +0.27(+0.67%) |
Sep 20, 2007 | 40.26 | 40.49 | 40.12 | 40.23 | 53,746 | +0.11(+0.28%) |
Sep 19, 2007 | 40.00 | 40.29 | 39.97 | 40.12 | 99,412 | +0.12(+0.29%) |
Sep 18, 2007 | 39.33 | 40.42 | 39.14 | 40.01 | 67,465 | +0.96(+2.47%) |
Sep 17, 2007 | 39.27 | 39.39 | 39.02 | 39.04 | 26,497 | -0.36(-0.92%) |
Sep 14, 2007 | 39.38 | 39.52 | 39.26 | 39.40 | 123,091 | -0.19(-0.48%) |
Sep 13, 2007 | 39.24 | 39.66 | 39.22 | 39.60 | 147,521 | +0.60(+1.54%) |
Sep 12, 2007 | 38.82 | 39.11 | 38.80 | 38.99 | 159,173 | +0.25(+0.65%) |
Sep 11, 2007 | 38.25 | 38.78 | 38.25 | 38.74 | 95,090 | +0.78(+2.05%) |
Sep 10, 2007 | 38.26 | 38.26 | 37.78 | 37.97 | 55,626 | -0.06(-0.15%) |
Sep 07, 2007 | 38.15 | 38.28 | 37.86 | 38.03 | 62,203 | -0.44(-1.15%) |
Sep 06, 2007 | 38.36 | 38.53 | 38.24 | 38.47 | 40,591 | +0.06(+0.17%) |
Sep 05, 2007 | 38.67 | 38.67 | 38.21 | 38.40 | 162,555 | -0.70(-1.78%) |
Sep 04, 2007 | 38.65 | 39.20 | 38.65 | 39.10 | 398,214 | +0.32(+0.84%) |
Aug 31, 2007 | 38.52 | 38.94 | 38.45 | 38.78 | 884,754 | +0.77(+2.02%) |
Aug 30, 2007 | 37.99 | 38.29 | 37.86 | 38.01 | 37,585 | -0.31(-0.81%) |
Aug 29, 2007 | 37.59 | 38.36 | 37.59 | 38.32 | 46,793 | +1.12(+3.02%) |
Aug 28, 2007 | 37.96 | 37.96 | 37.20 | 37.20 | 34,014 | -1.08(-2.82%) |
Aug 27, 2007 | 38.37 | 38.43 | 38.19 | 38.28 | 49,988 | +0.05(+0.14%) |
Aug 24, 2007 | 37.73 | 38.34 | 37.73 | 38.22 | 41,155 | +0.45(+1.18%) |
Aug 23, 2007 | 37.87 | 37.89 | 37.60 | 37.78 | 42,659 | +0.30(+0.80%) |
Aug 22, 2007 | 37.40 | 37.50 | 37.15 | 37.48 | 52,055 | +0.60(+1.63%) |
Aug 21, 2007 | 36.77 | 36.98 | 36.50 | 36.88 | 57,881 | +0.21(+0.58%) |
Aug 20, 2007 | 36.82 | 37.04 | 36.42 | 36.66 | 182,663 | +0.12(+0.33%) |
Aug 17, 2007 | 36.69 | 37.23 | 35.92 | 36.54 | 60,136 | +0.53(+1.48%) |
Aug 16, 2007 | 34.59 | 36.01 | 33.14 | 36.01 | 336,950 | +0.05(+0.13%) |
Aug 15, 2007 | 36.25 | 36.79 | 35.88 | 35.96 | 56,753 | -0.64(-1.76%) |
Aug 14, 2007 | 37.44 | 37.44 | 36.51 | 36.60 | 50,739 | -0.43(-1.16%) |
Aug 13, 2007 | 37.14 | 37.40 | 37.04 | 37.04 | 89,640 | +0.21(+0.56%) |
Aug 10, 2007 | 37.56 | 37.56 | 35.71 | 36.83 | 158,797 | -0.46(-1.23%) |
Aug 09, 2007 | 37.42 | 38.01 | 37.16 | 37.29 | 108,996 | -1.11(-2.90%) |
Aug 08, 2007 | 38.36 | 39.37 | 37.97 | 38.40 | 78,928 | +0.54(+1.43%) |
Aug 07, 2007 | 37.51 | 38.00 | 37.48 | 37.86 | 127,037 | +0.11(+0.28%) |
Aug 06, 2007 | 37.51 | 37.75 | 37.17 | 37.75 | 81,935 | +0.26(+0.70%) |
Aug 03, 2007 | 37.64 | 38.11 | 37.48 | 37.48 | 10,147 | -0.62(-1.63%) |
Aug 02, 2007 | 37.89 | 38.15 | 37.78 | 38.11 | 13,342 | +0.45(+1.20%) |
Aug 01, 2007 | 37.20 | 37.65 | 36.90 | 37.65 | 59,948 | +0.32(+0.86%) |
Jul 31, 2007 | 37.69 | 37.91 | 37.33 | 37.33 | 63,518 | -0.03(-0.07%) |
Jul 30, 2007 | 37.24 | 37.58 | 37.04 | 37.36 | 20,108 | +0.14(+0.39%) |
Jul 27, 2007 | 37.51 | 37.66 | 37.14 | 37.22 | 27,061 | -0.29(-0.78%) |
Jul 26, 2007 | 38.12 | 38.22 | 36.96 | 37.51 | 125,534 | -1.15(-2.99%) |
Jul 25, 2007 | 38.93 | 38.95 | 38.39 | 38.66 | 40,779 | +0.22(+0.57%) |
Jul 24, 2007 | 38.82 | 38.98 | 38.42 | 38.45 | 199,201 | -0.64(-1.63%) |
Jul 23, 2007 | 38.99 | 39.21 | 38.98 | 39.08 | 156,917 | +0.36(+0.93%) |
Jul 20, 2007 | 39.08 | 39.08 | 38.72 | 38.72 | 119,896 | -0.48(-1.24%) |
Jul 19, 2007 | 39.30 | 39.36 | 39.05 | 39.21 | 17,289 | +0.24(+0.63%) |
Jul 18, 2007 | 38.98 | 39.04 | 38.71 | 38.96 | 37,960 | -0.23(-0.60%) |
Jul 17, 2007 | 39.13 | 39.30 | 39.06 | 39.20 | 39,840 | +0.01(+0.01%) |
Jul 16, 2007 | 39.20 | 39.42 | 39.11 | 39.19 | 27,437 | +0.04(+0.11%) |
Jul 13, 2007 | 39.16 | 39.29 | 39.05 | 39.15 | 24,430 | +0.04(+0.11%) |
Jul 12, 2007 | 38.74 | 39.10 | 38.73 | 39.10 | 25,745 | +0.62(+1.60%) |
Jul 11, 2007 | 38.20 | 38.50 | 38.02 | 38.49 | 55,250 | +0.31(+0.82%) |
Jul 10, 2007 | 38.64 | 38.70 | 38.10 | 38.17 | 42,095 | -0.72(-1.86%) |
Jul 09, 2007 | 39.00 | 39.02 | 38.77 | 38.90 | 35,705 | +0.13(+0.34%) |
Jul 06, 2007 | 38.74 | 38.84 | 38.63 | 38.77 | 33,638 | +0.08(+0.21%) |
Jul 05, 2007 | 38.74 | 38.74 | 38.48 | 38.69 | 68,968 | -0.16(-0.41%) |
Jul 03, 2007 | 38.82 | 38.85 | 38.65 | 38.85 | 19,732 | +0.30(+0.79%) |
Jul 02, 2007 | 38.48 | 38.69 | 38.31 | 38.54 | 114,070 | +0.32(+0.84%) |
Jun 29, 2007 | 38.23 | 38.47 | 38.05 | 38.22 | 35,893 | -0.01(-0.01%) |
Jun 28, 2007 | 38.26 | 38.35 | 38.07 | 38.23 | 36,645 | +0.18(+0.48%) |
Jun 27, 2007 | 37.57 | 38.05 | 37.57 | 38.05 | 28,000 | +0.44(+1.16%) |
Jun 26, 2007 | 37.79 | 37.91 | 37.52 | 37.61 | 32,135 | +0.19(+0.51%) |
Jun 25, 2007 | 37.58 | 37.92 | 37.32 | 37.42 | 91,895 | -0.10(-0.26%) |
Jun 22, 2007 | 37.99 | 37.99 | 37.38 | 37.51 | 114,258 | -0.52(-1.37%) |
Jun 21, 2007 | 37.89 | 38.11 | 37.67 | 38.04 | 68,780 | +0.18(+0.46%) |
Jun 20, 2007 | 38.30 | 38.37 | 37.77 | 37.86 | 46,041 | -0.47(-1.24%) |
Jun 19, 2007 | 38.05 | 38.35 | 38.04 | 38.33 | 56,565 | -0.01(-0.03%) |
Jun 18, 2007 | 38.42 | 38.46 | 38.28 | 38.34 | 33,638 | -0.03(-0.07%) |
Jun 15, 2007 | 38.47 | 38.56 | 38.32 | 38.37 | 39,464 | +0.22(+0.57%) |
Jun 14, 2007 | 38.00 | 38.21 | 37.94 | 38.15 | 31,195 | +0.41(+1.09%) |
Jun 13, 2007 | 37.51 | 37.74 | 37.37 | 37.74 | 41,719 | +0.48(+1.30%) |
Jun 12, 2007 | 37.67 | 37.73 | 37.26 | 37.26 | 36,645 | -0.56(-1.48%) |
Jun 11, 2007 | 37.65 | 37.99 | 37.52 | 37.82 | 108,245 | -0.16(-0.42%) |
Jun 08, 2007 | 37.57 | 37.98 | 37.42 | 37.98 | 70,284 | +0.63(+1.68%) |
Jun 07, 2007 | 37.74 | 38.07 | 37.25 | 37.35 | 131,548 | -0.76(-1.98%) |
Jun 06, 2007 | 38.33 | 38.33 | 37.95 | 38.11 | 61,263 | -0.33(-0.86%) |
Jun 05, 2007 | 38.59 | 38.60 | 38.25 | 38.44 | 65,022 | -0.30(-0.78%) |
Jun 04, 2007 | 38.59 | 38.75 | 38.54 | 38.74 | 99,036 | +0.03(+0.08%) |
Jun 01, 2007 | 38.74 | 38.74 | 38.54 | 38.71 | 95,466 | +0.23(+0.61%) |
May 31, 2007 | 38.55 | 38.60 | 38.43 | 38.47 | 105,238 | -0.06(-0.15%) |
May 30, 2007 | 37.91 | 38.55 | 37.83 | 38.53 | 78,365 | +0.37(+0.98%) |
May 29, 2007 | 38.27 | 38.34 | 38.00 | 38.16 | 83,439 | +0.31(+0.82%) |
May 25, 2007 | 37.73 | 37.87 | 37.71 | 37.85 | 81,935 | +0.19(+0.49%) |
May 24, 2007 | 37.94 | 38.06 | 37.57 | 37.66 | 117,265 | -0.22(-0.59%) |
May 23, 2007 | 37.92 | 38.05 | 37.77 | 37.89 | 70,284 | +0.51(+1.35%) |
May 22, 2007 | 37.44 | 37.50 | 37.32 | 37.38 | 41,719 | +0.04(+0.11%) |
May 21, 2007 | 37.26 | 37.47 | 37.26 | 37.34 | 169,508 | -0.04(-0.11%) |
May 18, 2007 | 37.23 | 37.38 | 37.10 | 37.38 | 146,018 | +0.36(+0.96%) |
May 17, 2007 | 36.97 | 37.12 | 36.90 | 37.03 | 53,182 | -0.25(-0.67%) |
May 16, 2007 | 36.95 | 37.28 | 36.93 | 37.28 | 30,256 | +0.23(+0.63%) |
May 15, 2007 | 36.90 | 37.25 | 36.79 | 37.04 | 43,034 | +0.35(+0.94%) |
May 14, 2007 | 36.74 | 36.78 | 36.60 | 36.70 | 17,852 | -0.10(-0.26%) |
May 11, 2007 | 36.43 | 36.82 | 36.43 | 36.79 | 23,302 | +0.48(+1.32%) |
May 10, 2007 | 36.67 | 36.74 | 36.27 | 36.31 | 42,095 | -0.56(-1.52%) |
May 09, 2007 | 36.78 | 36.95 | 36.75 | 36.87 | 22,363 | -0.03(-0.09%) |
May 08, 2007 | 36.82 | 36.90 | 36.62 | 36.90 | 36,645 | -0.06(-0.17%) |
May 07, 2007 | 36.92 | 37.11 | 36.92 | 36.97 | 65,022 | +0.09(+0.23%) |
May 04, 2007 | 36.82 | 36.91 | 36.68 | 36.88 | 99,036 | +0.37(+1.01%) |
May 03, 2007 | 36.42 | 36.58 | 36.37 | 36.51 | 138,313 | +0.11(+0.31%) |
May 02, 2007 | 36.29 | 36.58 | 36.29 | 36.40 | 87,009 | +0.07(+0.21%) |
May 01, 2007 | 36.26 | 36.36 | 36.10 | 36.33 | 84,566 | +0.23(+0.63%) |
Apr 30, 2007 | 36.32 | 36.52 | 36.10 | 36.10 | 58,444 | -0.14(-0.40%) |
Apr 27, 2007 | 36.33 | 36.41 | 36.22 | 36.24 | 67,089 | -0.19(-0.53%) |
Apr 26, 2007 | 36.59 | 36.63 | 36.39 | 36.43 | 49,612 | -0.02(-0.06%) |
Apr 25, 2007 | 36.37 | 36.46 | 36.30 | 36.46 | 15,597 | +0.18(+0.50%) |
Apr 24, 2007 | 36.19 | 36.37 | 36.14 | 36.27 | 46,041 | -0.14(-0.39%) |
Apr 23, 2007 | 36.49 | 36.54 | 36.18 | 36.42 | 60,700 | -0.24(-0.66%) |
Apr 20, 2007 | 36.64 | 36.72 | 36.57 | 36.66 | 53,182 | +0.42(+1.15%) |
Apr 19, 2007 | 36.04 | 36.33 | 35.93 | 36.24 | 71,035 | -0.04(-0.10%) |
Apr 18, 2007 | 36.18 | 36.31 | 36.13 | 36.28 | 30,819 | -0.15(-0.41%) |
Apr 17, 2007 | 36.38 | 36.47 | 36.29 | 36.43 | 27,249 | +0.13(+0.37%) |
Apr 16, 2007 | 36.11 | 36.35 | 36.11 | 36.30 | 70,096 | +0.35(+0.98%) |
Apr 13, 2007 | 35.71 | 36.06 | 35.58 | 35.95 | 142,823 | +0.20(+0.55%) |
Apr 12, 2007 | 35.55 | 35.79 | 35.45 | 35.75 | 28,000 | +0.13(+0.37%) |
Apr 11, 2007 | 35.89 | 35.89 | 35.50 | 35.62 | 104,298 | -0.34(-0.95%) |
Apr 10, 2007 | 35.74 | 35.96 | 35.74 | 35.96 | 26,121 | +0.38(+1.08%) |
Apr 09, 2007 | 35.71 | 35.72 | 35.52 | 35.57 | 33,638 | -0.22(-0.62%) |
Apr 05, 2007 | 35.58 | 35.80 | 35.48 | 35.80 | 37,773 | +0.16(+0.45%) |
Apr 04, 2007 | 35.64 | 35.69 | 35.54 | 35.64 | 32,511 | +0.09(+0.24%) |
Apr 03, 2007 | 35.40 | 35.72 | 35.40 | 35.55 | 39,840 | +0.27(+0.77%) |
Apr 02, 2007 | 35.38 | 35.38 | 35.13 | 35.28 | 46,605 | +0.32(+0.93%) |
Mar 30, 2007 | 34.86 | 35.04 | 34.85 | 34.96 | 22,551 | -0.06(-0.17%) |
Mar 29, 2007 | 34.88 | 35.04 | 34.74 | 35.01 | 52,619 | +0.53(+1.53%) |
Mar 28, 2007 | 34.64 | 34.69 | 34.46 | 34.49 | 27,625 | -0.40(-1.16%) |
Mar 27, 2007 | 34.72 | 35.00 | 34.72 | 34.89 | 18,604 | -0.10(-0.29%) |
Mar 26, 2007 | 34.76 | 34.99 | 34.57 | 34.99 | 78,552 | +0.17(+0.49%) |
Mar 23, 2007 | 34.95 | 34.99 | 34.82 | 34.82 | 44,726 | -0.26(-0.74%) |
Mar 22, 2007 | 34.21 | 35.80 | 34.20 | 35.08 | 105,238 | +0.03(+0.08%) |
Mar 21, 2007 | 35.50 | 35.50 | 34.40 | 35.06 | 39,840 | +0.57(+1.65%) |
Mar 20, 2007 | 34.18 | 34.52 | 34.06 | 34.49 | 31,947 | +0.23(+0.68%) |
Mar 19, 2007 | 34.05 | 34.32 | 33.96 | 34.25 | 59,008 | +0.49(+1.47%) |
Mar 16, 2007 | 33.66 | 33.98 | 33.62 | 33.76 | 59,008 | +0.40(+1.20%) |
Mar 15, 2007 | 33.33 | 33.45 | 33.30 | 33.36 | 15,034 | +0.14(+0.43%) |
Mar 14, 2007 | 33.15 | 33.35 | 32.69 | 33.22 | 48,296 | -0.18(-0.53%) |
Mar 13, 2007 | 33.93 | 33.92 | 33.30 | 33.39 | 55,062 | -0.54(-1.60%) |
Mar 12, 2007 | 33.67 | 34.03 | 33.58 | 33.93 | 61,639 | +0.28(+0.82%) |
Mar 09, 2007 | 33.67 | 33.72 | 33.44 | 33.66 | 24,430 | +0.20(+0.60%) |
Mar 08, 2007 | 33.38 | 33.66 | 33.27 | 33.45 | 44,350 | +0.37(+1.11%) |
Mar 07, 2007 | 33.18 | 33.26 | 32.98 | 33.09 | 55,438 | -0.12(-0.35%) |
Mar 06, 2007 | 33.02 | 33.35 | 32.87 | 33.20 | 96,030 | +0.69(+2.13%) |
Mar 05, 2007 | 32.89 | 33.15 | 32.51 | 32.51 | 305,191 | -0.73(-2.19%) |
Mar 02, 2007 | 33.53 | 33.76 | 33.24 | 33.24 | 96,030 | -0.56(-1.65%) |
Mar 01, 2007 | 33.42 | 33.94 | 33.27 | 33.80 | 195,442 | -0.57(-1.66%) |
Feb 28, 2007 | 34.11 | 34.48 | 33.92 | 34.37 | 221,940 | +0.79(+2.35%) |
Feb 27, 2007 | 34.93 | 35.00 | 33.40 | 33.58 | 204,275 | -1.83(-5.15%) |
Feb 26, 2007 | 35.35 | 35.42 | 35.28 | 35.41 | 48,860 | +0.13(+0.36%) |
Feb 23, 2007 | 35.19 | 35.29 | 35.12 | 35.28 | 80,995 | +0.18(+0.52%) |
Feb 22, 2007 | 35.17 | 35.22 | 34.99 | 35.10 | 64,270 | -0.15(-0.44%) |
Feb 21, 2007 | 35.25 | 35.29 | 35.09 | 35.25 | 97,157 | -0.19(-0.53%) |
Feb 20, 2007 | 35.33 | 35.48 | 35.20 | 35.44 | 123,467 | +0.05(+0.15%) |
Feb 16, 2007 | 35.09 | 35.40 | 35.08 | 35.39 | 40,028 | +0.02(+0.04%) |
Feb 15, 2007 | 35.23 | 35.40 | 35.23 | 35.37 | 38,900 | +0.02(+0.05%) |
Feb 14, 2007 | 35.12 | 35.39 | 35.12 | 35.35 | 71,223 | +0.33(+0.95%) |
Feb 13, 2007 | 34.93 | 35.08 | 34.73 | 35.02 | 50,292 | +0.29(+0.84%) |
Feb 12, 2007 | 34.81 | 34.81 | 34.60 | 34.73 | 28,254 | -0.12(-0.34%) |
Feb 09, 2007 | 35.04 | 35.07 | 34.67 | 34.84 | 45,665 | -0.26(-0.73%) |
Feb 08, 2007 | 35.05 | 35.10 | 34.86 | 35.10 | 40,028 | +0.06(+0.18%) |
Feb 07, 2007 | 34.96 | 35.05 | 34.85 | 35.04 | 76,297 | +0.23(+0.67%) |
Feb 06, 2007 | 34.76 | 34.82 | 34.68 | 34.80 | 111,815 | +0.20(+0.58%) |
Feb 05, 2007 | 34.60 | 34.64 | 34.49 | 34.60 | 29,316 | -0.04(-0.12%) |
Feb 02, 2007 | 34.64 | 34.64 | 34.53 | 34.64 | 42,471 | -0.02(-0.05%) |
Feb 01, 2007 | 34.77 | 34.78 | 34.59 | 34.66 | 86,257 | +0.15(+0.43%) |
Jan 31, 2007 | 34.23 | 34.56 | 34.20 | 34.51 | 83,814 | +0.18(+0.53%) |
Jan 30, 2007 | 34.10 | 34.33 | 34.08 | 34.33 | 171,388 | +0.23(+0.67%) |
Jan 29, 2007 | 34.09 | 34.28 | 33.99 | 34.10 | 63,518 | -0.16(-0.48%) |
Jan 26, 2007 | 34.16 | 34.26 | 33.99 | 34.26 | 61,263 | -0.14(-0.42%) |
Jan 25, 2007 | 34.80 | 34.86 | 34.25 | 34.41 | 103,922 | -0.39(-1.12%) |
Jan 24, 2007 | 34.39 | 34.85 | 34.39 | 34.80 | 72,915 | +0.46(+1.34%) |
Jan 23, 2007 | 34.19 | 34.42 | 34.19 | 34.34 | 28,940 | +0.15(+0.43%) |
Jan 22, 2007 | 34.28 | 34.28 | 34.03 | 34.19 | 67,277 | -0.04(-0.12%) |
Jan 19, 2007 | 34.08 | 34.23 | 34.06 | 34.23 | 66,901 | +0.23(+0.69%) |
Jan 18, 2007 | 34.06 | 34.08 | 33.92 | 34.00 | 33,638 | +0.06(+0.17%) |
Jan 17, 2007 | 33.84 | 34.04 | 33.84 | 33.94 | 29,692 | -0.03(-0.08%) |
Jan 16, 2007 | 33.98 | 34.11 | 33.86 | 33.97 | 56,377 | -0.07(-0.22%) |
Jan 12, 2007 | 33.89 | 34.07 | 33.86 | 34.04 | 56,001 | +0.16(+0.49%) |
Jan 11, 2007 | 33.55 | 33.88 | 33.52 | 33.88 | 83,439 | +0.35(+1.03%) |
Jan 10, 2007 | 33.44 | 33.53 | 33.32 | 33.53 | 56,565 | -0.38(-1.11%) |
Jan 09, 2007 | 33.93 | 33.99 | 33.62 | 33.91 | 51,867 | -0.02(-0.05%) |
Jan 08, 2007 | 33.68 | 33.94 | 33.65 | 33.92 | 133,427 | +0.31(+0.93%) |
Jan 05, 2007 | 34.10 | 34.10 | 33.61 | 33.61 | 52,807 | -0.53(-1.56%) |
Jan 04, 2007 | 34.02 | 34.14 | 33.91 | 34.14 | 77,049 | +0.24(+0.72%) |
Jan 03, 2007 | 34.08 | 34.15 | 33.75 | 33.90 | 68,217 | +0.21(+0.62%) |
Dec 29, 2006 | 33.66 | 33.74 | 33.58 | 33.69 | 65,022 | +0.09(+0.27%) |
Dec 28, 2006 | 33.60 | 33.64 | 33.44 | 33.60 | 44,726 | -0.01(-0.02%) |
Dec 27, 2006 | 33.39 | 33.60 | 33.33 | 33.60 | 21,423 | +0.45(+1.37%) |
Dec 26, 2006 | 33.16 | 33.16 | 33.03 | 33.15 | 30,819 | +0.07(+0.22%) |
Dec 22, 2006 | 33.39 | 33.39 | 33.06 | 33.08 | 136,621 | -0.27(-0.81%) |
Dec 21, 2006 | 33.31 | 33.47 | 33.26 | 33.35 | 53,370 | -0.93(-2.72%) |
Dec 20, 2006 | 34.32 | 34.49 | 34.26 | 34.28 | 39,840 | +0.03(+0.09%) |
Dec 19, 2006 | 34.08 | 34.30 | 34.06 | 34.25 | 59,384 | -0.07(-0.20%) |
Dec 18, 2006 | 34.38 | 34.42 | 34.22 | 34.32 | 32,887 | -0.03(-0.09%) |
Dec 15, 2006 | 34.43 | 34.51 | 34.22 | 34.35 | 59,008 | -0.04(-0.11%) |
Dec 14, 2006 | 34.30 | 34.39 | 34.23 | 34.39 | 40,591 | +0.21(+0.61%) |
Dec 13, 2006 | 34.32 | 34.32 | 34.18 | 34.18 | 37,773 | +0.09(+0.27%) |
Dec 12, 2006 | 33.84 | 34.09 | 33.82 | 34.09 | 74,794 | +0.33(+0.98%) |
Dec 11, 2006 | 33.62 | 33.83 | 33.62 | 33.76 | 38,712 | +0.26(+0.78%) |
Dec 08, 2006 | 33.58 | 33.66 | 33.42 | 33.50 | 46,417 | -0.11(-0.32%) |
Dec 07, 2006 | 33.56 | 33.72 | 33.55 | 33.60 | 80,995 | +0.15(+0.45%) |
Dec 06, 2006 | 33.42 | 33.48 | 33.22 | 33.45 | 46,605 | +0.00(+0.00%) |
Dec 05, 2006 | 33.34 | 33.47 | 33.33 | 33.45 | 30,256 | +0.16(+0.48%) |
Dec 04, 2006 | 33.05 | 33.33 | 32.99 | 33.30 | 39,464 | +0.43(+1.31%) |