Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.27 | 32.28 | 31.45 | 31.85 | 646,471 | -0.16(-0.51%) |
Nov 29, 2007 | 32.49 | 32.49 | 31.96 | 32.01 | 407,535 | -0.67(-2.06%) |
Nov 28, 2007 | 32.29 | 32.71 | 32.12 | 32.69 | 317,995 | +0.58(+1.80%) |
Nov 27, 2007 | 32.54 | 32.67 | 31.81 | 32.11 | 673,471 | -0.35(-1.08%) |
Nov 26, 2007 | 32.74 | 32.97 | 32.46 | 32.46 | 320,707 | -0.35(-1.07%) |
Nov 23, 2007 | 32.85 | 32.97 | 32.61 | 32.81 | 95,483 | +0.10(+0.30%) |
Nov 21, 2007 | 32.65 | 32.96 | 32.65 | 32.71 | 249,336 | -0.23(-0.69%) |
Nov 20, 2007 | 32.60 | 32.99 | 32.41 | 32.94 | 384,742 | +0.40(+1.22%) |
Nov 19, 2007 | 33.71 | 33.74 | 32.35 | 32.54 | 503,835 | -1.48(-4.36%) |
Nov 16, 2007 | 34.10 | 34.11 | 32.91 | 34.03 | 493,419 | +0.19(+0.57%) |
Nov 15, 2007 | 34.20 | 34.28 | 33.75 | 33.83 | 207,159 | -0.32(-0.93%) |
Nov 14, 2007 | 34.57 | 34.65 | 34.03 | 34.15 | 294,312 | -0.16(-0.45%) |
Nov 13, 2007 | 34.45 | 34.71 | 34.08 | 34.31 | 411,236 | +0.02(+0.06%) |
Nov 12, 2007 | 33.55 | 34.81 | 33.55 | 34.29 | 539,888 | +0.45(+1.32%) |
Nov 09, 2007 | 33.22 | 34.28 | 33.22 | 33.84 | 395,925 | +0.17(+0.50%) |
Nov 08, 2007 | 33.04 | 33.90 | 33.02 | 33.67 | 578,134 | +0.58(+1.76%) |
Nov 07, 2007 | 32.22 | 33.41 | 32.22 | 33.09 | 514,586 | +0.25(+0.75%) |
Nov 06, 2007 | 32.58 | 33.08 | 32.29 | 32.84 | 348,611 | +0.10(+0.32%) |
Nov 05, 2007 | 32.88 | 33.00 | 32.49 | 32.74 | 297,813 | -0.16(-0.47%) |
Nov 02, 2007 | 33.45 | 33.45 | 32.74 | 32.89 | 240,786 | -0.48(-1.44%) |
Nov 01, 2007 | 34.16 | 34.55 | 33.30 | 33.37 | 455,967 | -1.26(-3.65%) |
Oct 31, 2007 | 34.66 | 34.88 | 34.22 | 34.64 | 733,003 | +0.19(+0.55%) |
Oct 30, 2007 | 34.21 | 34.84 | 34.16 | 34.45 | 338,736 | +0.24(+0.70%) |
Oct 29, 2007 | 34.59 | 34.59 | 33.94 | 34.21 | 356,321 | -0.30(-0.88%) |
Oct 26, 2007 | 34.20 | 34.55 | 34.04 | 34.52 | 355,704 | +0.62(+1.84%) |
Oct 25, 2007 | 33.69 | 34.01 | 33.59 | 33.89 | 352,927 | +0.29(+0.87%) |
Oct 24, 2007 | 33.35 | 33.60 | 33.21 | 33.60 | 332,412 | +0.11(+0.33%) |
Oct 23, 2007 | 33.32 | 33.49 | 32.97 | 33.49 | 318,066 | +0.25(+0.76%) |
Oct 22, 2007 | 33.71 | 33.71 | 32.93 | 33.24 | 517,359 | -0.47(-1.40%) |
Oct 19, 2007 | 34.02 | 34.20 | 33.71 | 33.71 | 282,280 | -0.30(-0.90%) |
Oct 18, 2007 | 33.98 | 34.13 | 33.76 | 34.02 | 194,665 | -0.05(-0.13%) |
Oct 17, 2007 | 34.52 | 34.66 | 33.77 | 34.06 | 292,461 | -0.39(-1.13%) |
Oct 16, 2007 | 34.39 | 34.59 | 33.96 | 34.45 | 350,305 | +0.11(+0.32%) |
Oct 15, 2007 | 34.66 | 34.82 | 33.98 | 34.34 | 269,323 | -0.26(-0.75%) |
Oct 12, 2007 | 34.55 | 35.06 | 34.40 | 34.60 | 292,152 | +0.14(+0.41%) |
Oct 11, 2007 | 34.91 | 35.02 | 34.33 | 34.46 | 380,847 | -0.36(-1.04%) |
Oct 10, 2007 | 35.36 | 35.44 | 34.74 | 34.82 | 250,813 | -0.54(-1.54%) |
Oct 09, 2007 | 35.30 | 35.41 | 35.10 | 35.36 | 262,844 | +0.11(+0.31%) |
Oct 08, 2007 | 35.25 | 35.30 | 35.09 | 35.25 | 134,507 | +0.03(+0.07%) |
Oct 05, 2007 | 35.23 | 35.33 | 35.05 | 35.23 | 171,682 | +0.18(+0.52%) |
Oct 04, 2007 | 35.25 | 35.40 | 34.91 | 35.05 | 211,016 | -0.07(-0.20%) |
Oct 03, 2007 | 35.28 | 35.32 | 34.84 | 35.12 | 215,180 | -0.29(-0.81%) |
Oct 02, 2007 | 34.92 | 35.45 | 34.92 | 35.40 | 298,322 | +0.56(+1.62%) |
Oct 01, 2007 | 34.62 | 34.87 | 34.62 | 34.84 | 248,345 | +0.21(+0.60%) |
Sep 28, 2007 | 35.01 | 35.12 | 34.36 | 34.63 | 239,089 | -0.31(-0.89%) |
Sep 27, 2007 | 34.88 | 35.16 | 34.79 | 34.94 | 210,399 | +0.16(+0.47%) |
Sep 26, 2007 | 34.72 | 35.08 | 34.62 | 34.78 | 312,050 | +0.16(+0.47%) |
Sep 25, 2007 | 34.65 | 35.07 | 34.57 | 34.62 | 275,184 | -0.19(-0.56%) |
Sep 24, 2007 | 35.25 | 35.36 | 34.63 | 34.81 | 228,292 | -0.47(-1.34%) |
Sep 21, 2007 | 35.38 | 35.55 | 35.27 | 35.29 | 420,027 | +0.12(+0.33%) |
Sep 20, 2007 | 35.36 | 35.36 | 34.96 | 35.17 | 383,623 | -0.16(-0.46%) |
Sep 19, 2007 | 35.67 | 35.75 | 35.14 | 35.33 | 467,228 | -0.14(-0.40%) |
Sep 18, 2007 | 35.04 | 35.62 | 34.82 | 35.47 | 319,300 | +0.56(+1.62%) |
Sep 17, 2007 | 34.76 | 34.99 | 34.46 | 34.91 | 346,911 | +0.15(+0.43%) |
Sep 14, 2007 | 34.57 | 34.90 | 34.57 | 34.76 | 265,621 | -0.10(-0.30%) |
Sep 13, 2007 | 35.26 | 35.54 | 34.85 | 34.87 | 274,722 | -0.33(-0.94%) |
Sep 12, 2007 | 35.48 | 35.57 | 35.12 | 35.20 | 265,929 | -0.46(-1.29%) |
Sep 11, 2007 | 35.97 | 35.97 | 35.29 | 35.66 | 290,147 | -0.14(-0.40%) |
Sep 10, 2007 | 35.81 | 36.03 | 35.32 | 35.80 | 356,012 | +0.20(+0.56%) |
Sep 07, 2007 | 35.26 | 35.77 | 35.23 | 35.60 | 381,155 | +0.03(+0.09%) |
Sep 06, 2007 | 35.32 | 35.60 | 35.23 | 35.57 | 293,386 | +0.27(+0.75%) |
Sep 05, 2007 | 35.29 | 35.71 | 35.14 | 35.30 | 547,130 | -0.21(-0.58%) |
Sep 04, 2007 | 35.75 | 35.75 | 35.40 | 35.51 | 398,740 | -0.16(-0.44%) |
Aug 31, 2007 | 35.14 | 35.90 | 34.73 | 35.66 | 428,510 | +0.52(+1.48%) |
Aug 30, 2007 | 34.61 | 35.23 | 34.57 | 35.14 | 419,410 | +0.30(+0.87%) |
Aug 29, 2007 | 34.94 | 34.94 | 34.55 | 34.84 | 328,710 | +0.08(+0.24%) |
Aug 28, 2007 | 35.46 | 35.46 | 34.71 | 34.75 | 432,521 | -0.87(-2.44%) |
Aug 27, 2007 | 36.23 | 36.25 | 35.48 | 35.62 | 408,612 | -0.73(-2.00%) |
Aug 24, 2007 | 35.71 | 36.38 | 35.55 | 36.35 | 327,013 | +0.64(+1.78%) |
Aug 23, 2007 | 36.35 | 36.34 | 35.33 | 35.71 | 532,322 | -0.64(-1.75%) |
Aug 22, 2007 | 36.01 | 36.45 | 35.47 | 36.35 | 528,157 | +0.40(+1.12%) |
Aug 21, 2007 | 36.04 | 36.24 | 35.75 | 35.95 | 678,244 | -0.09(-0.25%) |
Aug 20, 2007 | 36.82 | 36.82 | 35.86 | 36.04 | 668,372 | -0.71(-1.92%) |
Aug 17, 2007 | 36.95 | 37.27 | 35.57 | 36.75 | 1,317,617 | +0.70(+1.94%) |
Aug 16, 2007 | 35.40 | 36.38 | 35.31 | 36.05 | 776,193 | +0.65(+1.83%) |
Aug 15, 2007 | 36.16 | 36.62 | 35.33 | 35.40 | 434,835 | -0.69(-1.90%) |
Aug 14, 2007 | 36.39 | 36.71 | 36.08 | 36.08 | 332,874 | -0.50(-1.36%) |
Aug 13, 2007 | 36.76 | 37.35 | 36.38 | 36.58 | 656,957 | -0.18(-0.49%) |
Aug 10, 2007 | 34.33 | 37.65 | 33.63 | 36.76 | 1,244,039 | +2.65(+7.77%) |
Aug 09, 2007 | 36.10 | 36.43 | 34.07 | 34.11 | 1,053,384 | -1.99(-5.51%) |
Aug 08, 2007 | 37.37 | 37.66 | 35.10 | 36.10 | 823,703 | -1.13(-3.03%) |
Aug 07, 2007 | 37.23 | 37.43 | 36.82 | 37.23 | 724,056 | +0.00(+0.00%) |
Aug 06, 2007 | 36.48 | 37.26 | 36.41 | 37.23 | 413,394 | +0.74(+2.03%) |
Aug 03, 2007 | 36.60 | 37.07 | 36.49 | 36.49 | 371,129 | -0.58(-1.56%) |
Aug 02, 2007 | 36.56 | 37.50 | 36.34 | 37.07 | 414,936 | +0.62(+1.69%) |
Aug 01, 2007 | 36.14 | 36.49 | 35.91 | 36.45 | 424,963 | +0.27(+0.75%) |
Jul 31, 2007 | 36.96 | 37.13 | 36.18 | 36.18 | 501,626 | -0.78(-2.10%) |
Jul 30, 2007 | 36.37 | 37.08 | 36.05 | 36.96 | 647,856 | +0.51(+1.41%) |
Jul 27, 2007 | 37.44 | 37.45 | 36.45 | 36.45 | 592,943 | -1.13(-3.00%) |
Jul 26, 2007 | 37.34 | 37.96 | 37.03 | 37.58 | 1,090,250 | +0.14(+0.36%) |
Jul 25, 2007 | 37.61 | 37.67 | 36.89 | 37.44 | 745,652 | -0.03(-0.07%) |
Jul 24, 2007 | 37.73 | 37.97 | 37.34 | 37.46 | 735,471 | -0.51(-1.33%) |
Jul 23, 2007 | 37.74 | 38.04 | 37.30 | 37.97 | 824,783 | +0.41(+1.10%) |
Jul 20, 2007 | 38.04 | 38.56 | 37.54 | 37.56 | 714,801 | -1.05(-2.72%) |
Jul 19, 2007 | 38.06 | 38.66 | 37.96 | 38.61 | 689,196 | +0.48(+1.26%) |
Jul 18, 2007 | 38.62 | 38.64 | 37.98 | 38.13 | 977,492 | -0.82(-2.10%) |
Jul 17, 2007 | 39.26 | 39.58 | 38.79 | 38.94 | 754,290 | -0.32(-0.81%) |
Jul 16, 2007 | 39.61 | 39.77 | 38.92 | 39.26 | 1,292,936 | -1.90(-4.61%) |
Jul 13, 2007 | 41.26 | 41.32 | 40.77 | 41.16 | 603,277 | +0.09(+0.22%) |
Jul 12, 2007 | 40.84 | 41.17 | 40.71 | 41.07 | 540,806 | +0.27(+0.65%) |
Jul 11, 2007 | 40.17 | 40.80 | 40.17 | 40.80 | 502,551 | +0.56(+1.40%) |
Jul 10, 2007 | 40.52 | 40.74 | 40.14 | 40.24 | 594,331 | -0.34(-0.83%) |
Jul 09, 2007 | 41.06 | 41.27 | 40.32 | 40.58 | 443,164 | -0.48(-1.17%) |
Jul 06, 2007 | 41.06 | 41.13 | 40.87 | 41.06 | 506,099 | +0.05(+0.13%) |
Jul 05, 2007 | 41.20 | 41.59 | 40.86 | 41.00 | 726,370 | -0.25(-0.60%) |
Jul 03, 2007 | 41.26 | 41.49 | 41.11 | 41.25 | 360,485 | +0.02(+0.05%) |
Jul 02, 2007 | 41.15 | 41.58 | 41.00 | 41.23 | 488,052 | -0.04(-0.09%) |
Jun 29, 2007 | 40.84 | 41.70 | 40.75 | 41.27 | 1,212,880 | +0.45(+1.11%) |
Jun 28, 2007 | 40.84 | 40.84 | 40.49 | 40.82 | 489,286 | -0.03(-0.06%) |
Jun 27, 2007 | 39.68 | 40.90 | 39.68 | 40.84 | 923,658 | +1.02(+2.56%) |
Jun 26, 2007 | 39.61 | 39.97 | 39.45 | 39.82 | 1,121,563 | +0.05(+0.13%) |
Jun 25, 2007 | 39.55 | 40.16 | 39.35 | 39.77 | 1,127,424 | -0.36(-0.89%) |
Jun 22, 2007 | 39.60 | 40.38 | 39.60 | 40.13 | 1,108,297 | +0.78(+1.99%) |
Jun 21, 2007 | 37.83 | 39.58 | 38.26 | 39.34 | 1,922,591 | +2.52(+6.85%) |
Jun 20, 2007 | 37.21 | 37.85 | 36.82 | 36.82 | 480,802 | -0.29(-0.79%) |
Jun 19, 2007 | 37.01 | 37.21 | 36.85 | 37.11 | 398,586 | +0.03(+0.07%) |
Jun 18, 2007 | 37.60 | 37.61 | 37.05 | 37.09 | 448,255 | -0.39(-1.04%) |
Jun 15, 2007 | 37.83 | 38.09 | 37.48 | 37.48 | 324,545 | -0.16(-0.41%) |
Jun 14, 2007 | 37.59 | 37.87 | 37.47 | 37.63 | 174,921 | +0.10(+0.26%) |
Jun 13, 2007 | 37.34 | 37.60 | 37.21 | 37.54 | 246,339 | +0.29(+0.78%) |
Jun 12, 2007 | 37.54 | 37.62 | 37.22 | 37.24 | 173,841 | -0.41(-1.10%) |
Jun 11, 2007 | 37.06 | 37.70 | 37.03 | 37.66 | 246,648 | +0.58(+1.56%) |
Jun 08, 2007 | 36.83 | 37.13 | 36.80 | 37.08 | 281,200 | +0.26(+0.70%) |
Jun 07, 2007 | 37.60 | 37.66 | 36.82 | 36.82 | 362,491 | -0.88(-2.32%) |
Jun 06, 2007 | 37.83 | 37.94 | 37.57 | 37.70 | 331,486 | -0.19(-0.51%) |
Jun 05, 2007 | 38.25 | 38.25 | 37.71 | 37.89 | 216,877 | -0.45(-1.18%) |
Jun 04, 2007 | 38.20 | 38.46 | 37.80 | 38.35 | 299,093 | +0.13(+0.34%) |
Jun 01, 2007 | 37.41 | 38.29 | 37.41 | 38.22 | 569,496 | +0.81(+2.17%) |
May 31, 2007 | 37.81 | 37.84 | 37.28 | 37.41 | 1,610,695 | -0.36(-0.94%) |
May 30, 2007 | 37.37 | 37.78 | 36.89 | 37.76 | 566,103 | +0.19(+0.50%) |
May 29, 2007 | 37.34 | 37.82 | 37.28 | 37.58 | 399,974 | +0.32(+0.85%) |
May 25, 2007 | 36.95 | 37.34 | 36.92 | 37.26 | 320,534 | +0.31(+0.84%) |
May 24, 2007 | 37.50 | 37.69 | 36.91 | 36.95 | 378,841 | -0.53(-1.40%) |
May 23, 2007 | 37.80 | 37.86 | 37.29 | 37.47 | 270,865 | -0.32(-0.84%) |
May 22, 2007 | 37.67 | 37.98 | 37.67 | 37.79 | 267,626 | +0.15(+0.40%) |
May 21, 2007 | 38.15 | 38.19 | 37.51 | 37.64 | 362,028 | -0.60(-1.58%) |
May 18, 2007 | 38.09 | 38.34 | 37.80 | 38.24 | 302,117 | +0.16(+0.41%) |
May 17, 2007 | 37.44 | 38.13 | 37.44 | 38.09 | 493,450 | +0.54(+1.43%) |
May 16, 2007 | 37.04 | 37.55 | 36.99 | 37.55 | 230,143 | +0.56(+1.51%) |
May 15, 2007 | 37.08 | 37.26 | 36.91 | 36.99 | 232,765 | -0.12(-0.31%) |
May 14, 2007 | 36.82 | 37.34 | 36.81 | 37.11 | 299,186 | +0.32(+0.88%) |
May 11, 2007 | 36.81 | 36.95 | 36.71 | 36.78 | 240,632 | +0.01(+0.02%) |
May 10, 2007 | 37.41 | 37.41 | 36.69 | 36.78 | 407,224 | -0.75(-2.00%) |
May 09, 2007 | 37.71 | 37.78 | 37.49 | 37.53 | 362,121 | -0.23(-0.62%) |
May 08, 2007 | 37.67 | 37.91 | 37.63 | 37.76 | 276,573 | -0.01(-0.03%) |
May 07, 2007 | 38.12 | 37.81 | 37.50 | 37.78 | 374,368 | +0.21(+0.55%) |
May 04, 2007 | 36.86 | 37.57 | 36.76 | 37.57 | 648,165 | +0.71(+1.92%) |
May 03, 2007 | 36.79 | 36.95 | 36.59 | 36.86 | 360,640 | +0.04(+0.11%) |
May 02, 2007 | 36.60 | 36.94 | 36.57 | 36.82 | 267,472 | +0.18(+0.48%) |
May 01, 2007 | 36.19 | 36.79 | 36.14 | 36.65 | 310,045 | +0.46(+1.27%) |
Apr 30, 2007 | 36.44 | 36.69 | 36.17 | 36.19 | 443,473 | -0.18(-0.50%) |
Apr 27, 2007 | 36.46 | 36.65 | 36.27 | 36.37 | 252,664 | -0.12(-0.34%) |
Apr 26, 2007 | 36.50 | 36.66 | 36.40 | 36.49 | 191,117 | -0.06(-0.18%) |
Apr 25, 2007 | 36.51 | 36.69 | 36.40 | 36.56 | 276,418 | +0.06(+0.18%) |
Apr 24, 2007 | 36.57 | 36.75 | 36.47 | 36.49 | 186,644 | -0.17(-0.46%) |
Apr 23, 2007 | 36.60 | 36.77 | 36.40 | 36.66 | 266,083 | +0.02(+0.05%) |
Apr 20, 2007 | 36.14 | 36.64 | 36.12 | 36.64 | 355,858 | +0.62(+1.73%) |
Apr 19, 2007 | 36.20 | 36.20 | 35.85 | 36.02 | 374,831 | -0.34(-0.94%) |
Apr 18, 2007 | 36.43 | 36.56 | 36.17 | 36.36 | 417,867 | -0.06(-0.18%) |
Apr 17, 2007 | 36.49 | 36.49 | 36.11 | 36.43 | 582,608 | -0.17(-0.46%) |
Apr 16, 2007 | 36.98 | 36.98 | 36.52 | 36.60 | 427,122 | -0.28(-0.76%) |
Apr 13, 2007 | 36.34 | 37.23 | 36.34 | 36.87 | 736,397 | +0.53(+1.46%) |
Apr 12, 2007 | 35.58 | 36.46 | 35.56 | 36.34 | 479,876 | +0.43(+1.21%) |
Apr 11, 2007 | 35.64 | 35.97 | 35.46 | 35.91 | 222,739 | +0.19(+0.54%) |
Apr 10, 2007 | 35.40 | 35.80 | 35.40 | 35.71 | 263,770 | +0.29(+0.82%) |
Apr 09, 2007 | 35.59 | 35.66 | 35.36 | 35.42 | 185,564 | -0.13(-0.36%) |
Apr 05, 2007 | 35.33 | 35.66 | 35.27 | 35.55 | 203,766 | +0.14(+0.40%) |
Apr 04, 2007 | 35.59 | 35.85 | 35.33 | 35.41 | 417,404 | -0.25(-0.71%) |
Apr 03, 2007 | 35.27 | 35.86 | 35.27 | 35.66 | 405,218 | +0.51(+1.46%) |
Apr 02, 2007 | 34.72 | 35.23 | 34.72 | 35.15 | 377,145 | +0.58(+1.69%) |
Mar 30, 2007 | 34.70 | 35.00 | 34.46 | 34.57 | 306,497 | -0.16(-0.45%) |
Mar 29, 2007 | 34.88 | 34.95 | 34.59 | 34.72 | 368,969 | +0.08(+0.22%) |
Mar 28, 2007 | 34.28 | 35.00 | 33.67 | 34.64 | 952,966 | +1.34(+4.01%) |
Mar 27, 2007 | 33.66 | 33.66 | 33.24 | 33.31 | 263,307 | -0.38(-1.12%) |
Mar 26, 2007 | 33.42 | 33.71 | 33.39 | 33.69 | 214,872 | +0.19(+0.56%) |
Mar 23, 2007 | 33.57 | 33.64 | 33.41 | 33.50 | 198,984 | -0.01(-0.04%) |
Mar 22, 2007 | 33.51 | 33.66 | 33.32 | 33.51 | 218,111 | +0.03(+0.08%) |
Mar 21, 2007 | 33.39 | 33.58 | 32.87 | 33.48 | 233,845 | +0.52(+1.57%) |
Mar 20, 2007 | 32.32 | 32.97 | 32.32 | 32.97 | 240,940 | +0.55(+1.70%) |
Mar 19, 2007 | 32.41 | 32.51 | 32.34 | 32.41 | 137,592 | +0.10(+0.30%) |
Mar 16, 2007 | 32.38 | 32.51 | 32.19 | 32.32 | 228,755 | -0.06(-0.20%) |
Mar 15, 2007 | 32.12 | 32.41 | 32.12 | 32.38 | 196,979 | +0.21(+0.64%) |
Mar 14, 2007 | 32.19 | 32.41 | 31.91 | 32.17 | 244,334 | +0.02(+0.06%) |
Mar 13, 2007 | 32.56 | 32.58 | 32.10 | 32.16 | 225,207 | -0.40(-1.23%) |
Mar 12, 2007 | 32.38 | 32.64 | 32.20 | 32.56 | 367,118 | +0.36(+1.13%) |
Mar 09, 2007 | 32.35 | 32.38 | 31.99 | 32.19 | 205,463 | -0.04(-0.12%) |
Mar 08, 2007 | 32.06 | 32.23 | 32.05 | 32.23 | 206,542 | +0.33(+1.04%) |
Mar 07, 2007 | 31.95 | 32.14 | 31.57 | 31.90 | 391,799 | -0.06(-0.20%) |
Mar 06, 2007 | 32.03 | 32.25 | 31.93 | 31.97 | 562,864 | +0.08(+0.24%) |
Mar 05, 2007 | 32.35 | 32.43 | 31.86 | 31.89 | 551,295 | -0.62(-1.91%) |
Mar 02, 2007 | 32.89 | 32.89 | 32.42 | 32.51 | 358,017 | -0.38(-1.14%) |
Mar 01, 2007 | 31.91 | 33.00 | 31.77 | 32.89 | 674,233 | +0.77(+2.40%) |
Feb 28, 2007 | 32.23 | 32.54 | 32.09 | 32.12 | 477,871 | -0.11(-0.34%) |
Feb 27, 2007 | 32.48 | 32.87 | 32.17 | 32.23 | 380,692 | -0.64(-1.95%) |
Feb 26, 2007 | 32.84 | 32.94 | 32.70 | 32.87 | 211,324 | +0.09(+0.28%) |
Feb 23, 2007 | 32.71 | 33.06 | 32.45 | 32.78 | 474,477 | -0.05(-0.16%) |
Feb 22, 2007 | 32.62 | 32.87 | 32.16 | 32.83 | 377,145 | +0.21(+0.64%) |
Feb 21, 2007 | 32.93 | 32.99 | 32.42 | 32.62 | 459,361 | -0.70(-2.10%) |
Feb 20, 2007 | 31.93 | 33.58 | 31.77 | 33.32 | 806,118 | +1.29(+4.03%) |
Feb 16, 2007 | 31.35 | 32.67 | 30.45 | 32.03 | 1,596,349 | +0.70(+2.23%) |
Feb 15, 2007 | 31.60 | 31.70 | 31.19 | 31.33 | 335,959 | -0.27(-0.86%) |
Feb 14, 2007 | 31.47 | 31.65 | 31.47 | 31.60 | 200,681 | +0.10(+0.33%) |
Feb 13, 2007 | 31.17 | 31.59 | 30.98 | 31.50 | 274,135 | +0.30(+0.98%) |
Feb 12, 2007 | 31.09 | 31.31 | 31.07 | 31.20 | 425,987 | +0.09(+0.29%) |
Feb 09, 2007 | 31.12 | 31.16 | 30.93 | 31.11 | 143,608 | -0.02(-0.06%) |
Feb 08, 2007 | 30.98 | 31.19 | 30.98 | 31.12 | 196,825 | -0.10(-0.33%) |
Feb 07, 2007 | 31.25 | 31.32 | 31.12 | 31.23 | 282,434 | -0.05(-0.17%) |
Feb 06, 2007 | 31.15 | 31.31 | 31.09 | 31.28 | 162,581 | +0.13(+0.42%) |
Feb 05, 2007 | 31.10 | 31.16 | 30.86 | 31.15 | 298,939 | -0.05(-0.15%) |
Feb 02, 2007 | 31.01 | 31.27 | 30.99 | 31.20 | 141,602 | +0.18(+0.59%) |
Feb 01, 2007 | 30.81 | 31.01 | 30.78 | 31.01 | 169,830 | +0.23(+0.74%) |
Jan 31, 2007 | 30.75 | 30.92 | 30.56 | 30.79 | 198,059 | +0.05(+0.15%) |
Jan 30, 2007 | 30.72 | 30.98 | 30.62 | 30.74 | 432,521 | -0.14(-0.46%) |
Jan 29, 2007 | 30.32 | 31.10 | 30.31 | 30.88 | 293,849 | +0.51(+1.66%) |
Jan 26, 2007 | 30.92 | 30.99 | 30.20 | 30.38 | 367,735 | -0.53(-1.70%) |
Jan 25, 2007 | 30.80 | 30.93 | 30.73 | 30.90 | 247,111 | -0.02(-0.06%) |
Jan 24, 2007 | 30.79 | 30.92 | 30.67 | 30.92 | 240,478 | +0.19(+0.63%) |
Jan 23, 2007 | 30.31 | 30.80 | 30.19 | 30.73 | 696,754 | +0.29(+0.96%) |
Jan 22, 2007 | 30.66 | 30.79 | 30.41 | 30.44 | 319,300 | -0.19(-0.63%) |
Jan 19, 2007 | 30.50 | 30.82 | 30.49 | 30.63 | 291,998 | +0.05(+0.17%) |
Jan 18, 2007 | 30.73 | 30.87 | 30.53 | 30.58 | 350,613 | -0.21(-0.67%) |
Jan 17, 2007 | 30.59 | 31.01 | 30.48 | 30.79 | 359,714 | +0.06(+0.19%) |
Jan 16, 2007 | 30.93 | 31.14 | 30.72 | 30.73 | 277,498 | -0.19(-0.61%) |
Jan 12, 2007 | 31.14 | 31.25 | 30.83 | 30.92 | 277,344 | -0.32(-1.02%) |
Jan 11, 2007 | 30.87 | 31.34 | 30.87 | 31.23 | 446,404 | +0.42(+1.37%) |
Jan 10, 2007 | 30.94 | 30.98 | 30.77 | 30.81 | 249,579 | -0.24(-0.77%) |
Jan 09, 2007 | 30.96 | 31.12 | 30.87 | 31.05 | 167,671 | +0.03(+0.08%) |
Jan 08, 2007 | 31.23 | 31.23 | 30.88 | 31.03 | 416,633 | -0.29(-0.91%) |
Jan 05, 2007 | 30.92 | 31.36 | 30.92 | 31.31 | 310,045 | -0.18(-0.56%) |
Jan 04, 2007 | 31.80 | 31.81 | 31.46 | 31.49 | 426,968 | -0.47(-1.48%) |
Jan 03, 2007 | 31.44 | 31.96 | 31.42 | 31.96 | 547,593 | +0.54(+1.71%) |
Dec 29, 2006 | 31.64 | 31.64 | 31.40 | 31.42 | 407,069 | -0.27(-0.86%) |
Dec 28, 2006 | 31.48 | 31.82 | 31.47 | 31.70 | 225,824 | +0.08(+0.25%) |
Dec 27, 2006 | 31.53 | 31.69 | 31.49 | 31.62 | 132,810 | +0.06(+0.19%) |
Dec 26, 2006 | 31.05 | 31.60 | 31.04 | 31.56 | 180,937 | +0.44(+1.42%) |
Dec 22, 2006 | 31.18 | 31.18 | 30.92 | 31.12 | 297,242 | +0.00(+0.00%) |
Dec 21, 2006 | 31.41 | 31.53 | 30.99 | 31.12 | 611,916 | -0.29(-0.93%) |
Dec 20, 2006 | 31.51 | 31.51 | 31.29 | 31.41 | 309,428 | -0.16(-0.51%) |
Dec 19, 2006 | 31.12 | 31.60 | 31.05 | 31.57 | 453,036 | +0.43(+1.37%) |
Dec 18, 2006 | 31.44 | 31.49 | 31.12 | 31.14 | 255,749 | -0.35(-1.11%) |
Dec 15, 2006 | 31.58 | 31.59 | 31.34 | 31.49 | 489,286 | -0.08(-0.27%) |
Dec 14, 2006 | 31.24 | 31.60 | 31.19 | 31.58 | 324,391 | +0.32(+1.04%) |
Dec 13, 2006 | 31.60 | 31.64 | 31.07 | 31.25 | 304,955 | -0.32(-1.03%) |
Dec 12, 2006 | 31.11 | 31.60 | 31.06 | 31.58 | 211,016 | +0.40(+1.27%) |
Dec 11, 2006 | 31.21 | 31.29 | 31.07 | 31.18 | 154,097 | -0.07(-0.23%) |
Dec 08, 2006 | 31.14 | 31.33 | 30.98 | 31.25 | 183,713 | -0.02(-0.06%) |
Dec 07, 2006 | 31.34 | 31.40 | 31.16 | 31.27 | 152,246 | -0.08(-0.25%) |
Dec 06, 2006 | 31.57 | 31.59 | 31.22 | 31.35 | 240,632 | -0.24(-0.76%) |
Dec 05, 2006 | 31.63 | 31.67 | 31.54 | 31.59 | 180,320 | -0.05(-0.14%) |
Dec 04, 2006 | 31.31 | 31.70 | 31.08 | 31.64 | 218,574 | +0.33(+1.06%) |