Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.05 | 22.21 | 21.70 | 21.72 | 303,978 | +0.02(+0.08%) |
Nov 29, 2007 | 22.01 | 22.02 | 21.55 | 21.70 | 300,285 | -0.32(-1.45%) |
Nov 28, 2007 | 21.51 | 22.04 | 21.30 | 22.02 | 402,138 | +0.78(+3.69%) |
Nov 27, 2007 | 21.45 | 21.55 | 20.88 | 21.24 | 383,643 | -0.19(-0.88%) |
Nov 26, 2007 | 22.41 | 22.41 | 21.34 | 21.42 | 333,809 | -0.57(-2.60%) |
Nov 23, 2007 | 22.04 | 22.17 | 21.78 | 21.99 | 165,383 | +0.24(+1.09%) |
Nov 21, 2007 | 21.71 | 24.48 | 21.56 | 21.76 | 860,396 | -0.11(-0.49%) |
Nov 20, 2007 | 21.99 | 22.49 | 21.27 | 21.86 | 561,549 | -0.17(-0.78%) |
Nov 19, 2007 | 22.79 | 22.97 | 21.90 | 22.04 | 985,497 | -1.00(-4.36%) |
Nov 16, 2007 | 23.62 | 23.77 | 22.66 | 23.04 | 461,932 | -0.56(-2.39%) |
Nov 15, 2007 | 23.99 | 24.08 | 23.15 | 23.60 | 439,020 | -0.51(-2.10%) |
Nov 14, 2007 | 24.86 | 25.01 | 23.99 | 24.11 | 303,625 | -0.72(-2.89%) |
Nov 13, 2007 | 24.80 | 24.91 | 24.31 | 24.83 | 497,711 | +0.30(+1.23%) |
Nov 12, 2007 | 23.75 | 24.57 | 23.53 | 24.52 | 473,818 | +0.93(+3.94%) |
Nov 09, 2007 | 22.98 | 23.93 | 22.91 | 23.59 | 428,115 | +0.33(+1.44%) |
Nov 08, 2007 | 22.69 | 23.45 | 22.44 | 23.26 | 379,226 | +0.81(+3.60%) |
Nov 07, 2007 | 23.06 | 23.06 | 22.04 | 22.45 | 436,201 | -0.63(-2.72%) |
Nov 06, 2007 | 23.14 | 23.22 | 22.79 | 23.08 | 204,010 | -0.07(-0.32%) |
Nov 05, 2007 | 23.24 | 23.52 | 23.05 | 23.15 | 450,905 | -0.51(-2.17%) |
Nov 02, 2007 | 23.42 | 23.68 | 22.93 | 23.67 | 494,648 | +0.43(+1.86%) |
Nov 01, 2007 | 23.95 | 24.04 | 22.97 | 23.24 | 615,093 | -1.24(-5.07%) |
Oct 31, 2007 | 23.76 | 24.52 | 23.67 | 24.48 | 442,941 | +0.77(+3.24%) |
Oct 30, 2007 | 23.71 | 23.81 | 23.63 | 23.71 | 396,257 | -0.16(-0.65%) |
Oct 29, 2007 | 24.32 | 24.44 | 23.59 | 23.86 | 288,800 | -0.42(-1.75%) |
Oct 26, 2007 | 23.83 | 24.39 | 23.37 | 24.29 | 465,608 | +0.17(+0.71%) |
Oct 25, 2007 | 24.52 | 24.66 | 23.58 | 24.12 | 372,364 | -0.31(-1.27%) |
Oct 24, 2007 | 24.20 | 24.56 | 23.59 | 24.43 | 379,838 | +0.01(+0.03%) |
Oct 23, 2007 | 24.24 | 24.47 | 24.04 | 24.42 | 295,539 | +0.29(+1.22%) |
Oct 22, 2007 | 23.50 | 24.35 | 23.50 | 24.12 | 318,574 | +0.38(+1.62%) |
Oct 19, 2007 | 24.11 | 24.45 | 23.74 | 23.74 | 479,944 | -0.48(-1.99%) |
Oct 18, 2007 | 24.32 | 24.71 | 24.22 | 24.22 | 292,108 | -0.20(-0.84%) |
Oct 17, 2007 | 25.03 | 25.06 | 24.15 | 24.43 | 372,364 | -0.32(-1.29%) |
Oct 16, 2007 | 25.26 | 25.26 | 24.73 | 24.75 | 302,890 | -0.54(-2.13%) |
Oct 15, 2007 | 25.39 | 25.71 | 25.14 | 25.28 | 1,218,792 | -0.20(-0.80%) |
Oct 12, 2007 | 25.71 | 25.87 | 25.25 | 25.49 | 478,106 | -0.20(-0.76%) |
Oct 11, 2007 | 26.93 | 27.02 | 25.67 | 25.68 | 320,044 | -1.16(-4.32%) |
Oct 10, 2007 | 26.52 | 26.92 | 26.45 | 26.84 | 304,606 | +0.22(+0.83%) |
Oct 09, 2007 | 26.64 | 27.00 | 26.24 | 26.62 | 207,563 | -0.05(-0.18%) |
Oct 08, 2007 | 27.19 | 27.30 | 26.48 | 26.67 | 283,531 | -0.71(-2.59%) |
Oct 05, 2007 | 27.00 | 27.63 | 26.37 | 27.38 | 279,855 | +0.78(+2.91%) |
Oct 04, 2007 | 26.48 | 26.71 | 26.02 | 26.61 | 157,939 | +0.16(+0.59%) |
Oct 03, 2007 | 26.93 | 27.30 | 26.44 | 26.45 | 294,803 | -0.73(-2.67%) |
Oct 02, 2007 | 26.61 | 27.20 | 26.43 | 27.18 | 229,373 | +0.55(+2.05%) |
Oct 01, 2007 | 25.88 | 26.79 | 25.88 | 26.63 | 283,776 | +0.64(+2.45%) |
Sep 28, 2007 | 27.03 | 27.36 | 25.99 | 25.99 | 209,033 | -1.11(-4.10%) |
Sep 27, 2007 | 26.69 | 27.21 | 26.57 | 27.10 | 185,385 | +0.52(+1.97%) |
Sep 26, 2007 | 26.58 | 27.07 | 26.50 | 26.58 | 222,757 | +0.23(+0.87%) |
Sep 25, 2007 | 26.17 | 26.43 | 25.65 | 26.35 | 290,760 | +0.07(+0.28%) |
Sep 24, 2007 | 26.70 | 27.20 | 26.16 | 26.28 | 206,460 | -0.58(-2.16%) |
Sep 21, 2007 | 27.39 | 28.04 | 26.82 | 26.86 | 442,695 | -0.27(-0.99%) |
Sep 20, 2007 | 27.07 | 27.65 | 26.87 | 27.13 | 286,717 | -0.02(-0.09%) |
Sep 19, 2007 | 26.85 | 27.66 | 26.81 | 27.15 | 427,624 | +0.30(+1.12%) |
Sep 18, 2007 | 25.41 | 26.85 | 25.23 | 26.85 | 507,636 | +1.53(+6.06%) |
Sep 17, 2007 | 25.33 | 25.50 | 25.15 | 25.32 | 234,152 | -0.04(-0.16%) |
Sep 14, 2007 | 25.30 | 25.61 | 25.21 | 25.36 | 331,807 | -0.06(-0.23%) |
Sep 13, 2007 | 25.43 | 25.83 | 25.21 | 25.41 | 350,554 | +0.06(+0.23%) |
Sep 12, 2007 | 25.39 | 25.59 | 25.19 | 25.36 | 298,847 | -0.02(-0.10%) |
Sep 11, 2007 | 25.41 | 25.70 | 25.19 | 25.38 | 436,447 | +0.07(+0.29%) |
Sep 10, 2007 | 25.81 | 25.94 | 24.81 | 25.31 | 371,261 | -0.37(-1.43%) |
Sep 07, 2007 | 26.24 | 26.45 | 25.34 | 25.68 | 461,320 | -1.02(-3.82%) |
Sep 06, 2007 | 26.99 | 27.26 | 26.61 | 26.70 | 210,136 | -0.16(-0.58%) |
Sep 05, 2007 | 26.77 | 27.19 | 26.60 | 26.85 | 265,764 | -0.07(-0.24%) |
Sep 04, 2007 | 26.83 | 27.29 | 26.61 | 26.92 | 208,421 | -0.02(-0.06%) |
Aug 31, 2007 | 27.01 | 27.23 | 26.61 | 26.93 | 162,718 | +0.23(+0.86%) |
Aug 30, 2007 | 27.01 | 27.56 | 26.43 | 26.70 | 185,875 | -0.66(-2.42%) |
Aug 29, 2007 | 26.66 | 27.43 | 26.57 | 27.36 | 197,271 | +0.80(+3.01%) |
Aug 28, 2007 | 27.62 | 27.71 | 26.56 | 26.57 | 335,973 | -1.28(-4.60%) |
Aug 27, 2007 | 28.47 | 28.56 | 27.66 | 27.85 | 256,574 | -0.77(-2.68%) |
Aug 24, 2007 | 28.24 | 28.61 | 28.16 | 28.61 | 169,212 | +0.45(+1.59%) |
Aug 23, 2007 | 28.61 | 28.95 | 27.67 | 28.16 | 229,863 | -0.36(-1.26%) |
Aug 22, 2007 | 28.61 | 28.72 | 28.16 | 28.52 | 223,492 | +0.02(+0.09%) |
Aug 21, 2007 | 28.36 | 28.71 | 28.03 | 28.50 | 234,519 | -0.19(-0.65%) |
Aug 20, 2007 | 28.01 | 29.28 | 27.99 | 28.69 | 397,727 | +0.86(+3.08%) |
Aug 17, 2007 | 28.40 | 28.93 | 26.61 | 27.83 | 470,387 | +0.43(+1.58%) |
Aug 16, 2007 | 26.02 | 27.81 | 25.32 | 27.40 | 826,700 | +1.46(+5.63%) |
Aug 15, 2007 | 26.36 | 26.88 | 25.88 | 25.94 | 292,108 | -0.37(-1.40%) |
Aug 14, 2007 | 27.59 | 27.80 | 26.30 | 26.30 | 280,958 | -1.22(-4.45%) |
Aug 13, 2007 | 27.75 | 27.93 | 26.33 | 27.53 | 624,160 | -0.47(-1.66%) |
Aug 10, 2007 | 29.69 | 29.81 | 27.01 | 27.99 | 1,041,125 | -2.33(-7.67%) |
Aug 09, 2007 | 28.60 | 30.56 | 28.03 | 30.32 | 1,454,905 | +1.72(+6.02%) |
Aug 08, 2007 | 27.83 | 28.84 | 27.83 | 28.60 | 951,189 | +0.97(+3.52%) |
Aug 07, 2007 | 26.95 | 27.74 | 26.77 | 27.63 | 430,688 | +0.58(+2.14%) |
Aug 06, 2007 | 26.81 | 27.35 | 26.38 | 27.05 | 574,536 | +0.13(+0.48%) |
Aug 03, 2007 | 27.28 | 27.66 | 26.85 | 26.92 | 516,580 | -0.74(-2.68%) |
Aug 02, 2007 | 27.63 | 28.26 | 27.45 | 27.66 | 745,709 | -0.11(-0.41%) |
Aug 01, 2007 | 28.03 | 28.19 | 27.23 | 27.77 | 773,278 | +0.16(+0.59%) |
Jul 31, 2007 | 28.56 | 29.14 | 27.40 | 27.61 | 901,565 | -1.28(-4.43%) |
Jul 30, 2007 | 28.45 | 29.07 | 27.55 | 28.89 | 614,971 | +0.38(+1.32%) |
Jul 27, 2007 | 26.94 | 28.92 | 26.94 | 28.52 | 1,720,914 | +5.03(+21.40%) |
Jul 26, 2007 | 24.09 | 24.35 | 23.26 | 23.49 | 788,961 | -1.22(-4.92%) |
Jul 25, 2007 | 25.41 | 25.41 | 24.47 | 24.70 | 515,355 | -0.60(-2.39%) |
Jul 24, 2007 | 25.83 | 26.03 | 25.18 | 25.31 | 651,239 | -0.88(-3.37%) |
Jul 23, 2007 | 26.85 | 26.96 | 26.12 | 26.19 | 217,120 | -0.57(-2.13%) |
Jul 20, 2007 | 27.45 | 27.45 | 26.27 | 26.76 | 288,677 | -0.74(-2.70%) |
Jul 19, 2007 | 27.41 | 27.51 | 27.18 | 27.50 | 160,880 | +0.31(+1.14%) |
Jul 18, 2007 | 27.14 | 27.22 | 26.77 | 27.19 | 172,152 | -0.15(-0.54%) |
Jul 17, 2007 | 27.28 | 27.54 | 27.10 | 27.34 | 188,694 | +0.07(+0.27%) |
Jul 16, 2007 | 27.34 | 27.42 | 27.00 | 27.27 | 132,208 | -0.18(-0.65%) |
Jul 13, 2007 | 27.47 | 27.57 | 27.34 | 27.45 | 136,006 | -0.12(-0.44%) |
Jul 12, 2007 | 26.99 | 27.57 | 26.96 | 27.57 | 85,279 | +0.83(+3.11%) |
Jul 11, 2007 | 26.71 | 26.88 | 26.48 | 26.74 | 110,643 | -0.08(-0.30%) |
Jul 10, 2007 | 27.26 | 27.44 | 26.81 | 26.82 | 209,156 | -0.70(-2.55%) |
Jul 09, 2007 | 27.41 | 27.63 | 27.32 | 27.52 | 174,848 | +0.07(+0.24%) |
Jul 06, 2007 | 27.49 | 27.53 | 27.28 | 27.45 | 265,642 | -0.13(-0.47%) |
Jul 05, 2007 | 27.48 | 27.63 | 27.19 | 27.59 | 186,121 | +0.14(+0.51%) |
Jul 03, 2007 | 27.39 | 27.45 | 27.21 | 27.45 | 87,485 | -0.01(-0.03%) |
Jul 02, 2007 | 27.61 | 27.66 | 27.32 | 27.45 | 652,587 | -0.08(-0.30%) |
Jun 29, 2007 | 27.49 | 27.54 | 27.10 | 27.54 | 363,297 | +0.20(+0.72%) |
Jun 28, 2007 | 27.27 | 27.50 | 27.20 | 27.34 | 149,975 | +0.16(+0.60%) |
Jun 27, 2007 | 26.44 | 27.26 | 26.21 | 27.18 | 206,583 | +0.51(+1.90%) |
Jun 26, 2007 | 27.26 | 27.29 | 26.39 | 26.67 | 218,468 | -0.47(-1.74%) |
Jun 25, 2007 | 26.32 | 27.49 | 26.04 | 27.14 | 400,791 | +0.82(+3.10%) |
Jun 22, 2007 | 26.52 | 26.52 | 25.99 | 26.33 | 565,224 | -0.19(-0.71%) |
Jun 21, 2007 | 26.61 | 26.92 | 26.17 | 26.52 | 324,088 | -0.20(-0.76%) |
Jun 20, 2007 | 27.46 | 27.63 | 26.70 | 26.72 | 162,963 | -0.73(-2.65%) |
Jun 19, 2007 | 27.50 | 27.54 | 27.29 | 27.45 | 176,318 | -0.20(-0.74%) |
Jun 18, 2007 | 27.28 | 27.73 | 26.92 | 27.65 | 175,951 | +0.35(+1.29%) |
Jun 15, 2007 | 27.42 | 27.42 | 26.97 | 27.30 | 402,874 | +0.72(+2.70%) |
Jun 14, 2007 | 26.53 | 27.01 | 26.52 | 26.58 | 66,410 | +0.05(+0.18%) |
Jun 13, 2007 | 26.07 | 26.65 | 26.00 | 26.53 | 120,813 | +0.58(+2.23%) |
Jun 12, 2007 | 26.16 | 26.52 | 25.90 | 25.95 | 186,856 | -0.38(-1.43%) |
Jun 11, 2007 | 26.48 | 26.62 | 26.03 | 26.33 | 97,287 | -0.17(-0.65%) |
Jun 08, 2007 | 26.08 | 26.66 | 26.03 | 26.50 | 173,255 | +0.36(+1.37%) |
Jun 07, 2007 | 26.73 | 26.82 | 25.97 | 26.14 | 200,456 | -0.75(-2.79%) |
Jun 06, 2007 | 27.42 | 27.42 | 26.85 | 26.89 | 167,496 | -0.57(-2.08%) |
Jun 05, 2007 | 27.46 | 27.72 | 27.10 | 27.46 | 191,267 | -0.16(-0.59%) |
Jun 04, 2007 | 26.75 | 27.65 | 26.65 | 27.63 | 237,583 | +0.28(+1.01%) |
Jun 01, 2007 | 27.20 | 27.76 | 27.31 | 27.35 | 157,571 | +0.16(+0.57%) |
May 31, 2007 | 27.24 | 27.46 | 27.00 | 27.19 | 221,164 | -0.03(-0.12%) |
May 30, 2007 | 26.65 | 27.32 | 26.64 | 27.23 | 137,109 | +0.46(+1.71%) |
May 29, 2007 | 26.85 | 26.92 | 26.58 | 26.77 | 165,046 | +0.05(+0.18%) |
May 25, 2007 | 26.80 | 27.02 | 26.60 | 26.72 | 85,892 | +0.08(+0.31%) |
May 24, 2007 | 27.31 | 27.59 | 26.52 | 26.64 | 189,551 | -0.75(-2.74%) |
May 23, 2007 | 27.73 | 27.86 | 27.38 | 27.39 | 203,887 | +0.08(+0.30%) |
May 22, 2007 | 27.27 | 27.54 | 27.08 | 27.31 | 129,880 | -0.05(-0.18%) |
May 21, 2007 | 26.81 | 27.54 | 26.51 | 27.36 | 217,243 | +0.55(+2.04%) |
May 18, 2007 | 26.41 | 26.91 | 26.26 | 26.81 | 199,231 | +0.48(+1.83%) |
May 17, 2007 | 26.05 | 26.34 | 25.73 | 26.33 | 211,729 | +0.29(+1.10%) |
May 16, 2007 | 26.27 | 26.27 | 25.66 | 26.04 | 182,812 | -0.20(-0.75%) |
May 15, 2007 | 26.66 | 27.02 | 26.14 | 26.24 | 159,532 | -0.52(-1.95%) |
May 14, 2007 | 26.55 | 26.97 | 26.55 | 26.76 | 233,171 | +0.07(+0.28%) |
May 11, 2007 | 26.33 | 26.85 | 26.20 | 26.69 | 263,314 | +0.45(+1.71%) |
May 10, 2007 | 26.77 | 26.77 | 26.23 | 26.24 | 377,265 | -0.70(-2.60%) |
May 09, 2007 | 26.93 | 27.08 | 26.55 | 26.94 | 148,382 | +0.00(+0.00%) |
May 08, 2007 | 26.77 | 26.97 | 26.12 | 26.94 | 190,041 | +0.06(+0.21%) |
May 07, 2007 | 27.11 | 27.11 | 26.63 | 26.88 | 148,014 | +0.12(+0.46%) |
May 04, 2007 | 26.75 | 27.18 | 26.45 | 26.76 | 148,872 | +0.01(+0.03%) |
May 03, 2007 | 26.58 | 27.13 | 26.51 | 26.75 | 440,245 | +0.20(+0.77%) |
May 02, 2007 | 25.86 | 26.63 | 25.83 | 26.55 | 228,148 | +0.61(+2.36%) |
May 01, 2007 | 26.32 | 26.65 | 25.90 | 25.94 | 251,673 | -0.32(-1.21%) |
Apr 30, 2007 | 27.29 | 27.29 | 26.21 | 26.26 | 437,304 | -0.89(-3.28%) |
Apr 27, 2007 | 25.80 | 27.74 | 25.80 | 27.14 | 727,575 | +1.36(+5.29%) |
Apr 26, 2007 | 25.70 | 25.99 | 25.40 | 25.78 | 352,514 | -0.01(-0.03%) |
Apr 25, 2007 | 25.99 | 26.14 | 25.77 | 25.79 | 300,195 | -0.08(-0.32%) |
Apr 24, 2007 | 25.72 | 25.89 | 25.23 | 25.87 | 123,386 | +0.16(+0.63%) |
Apr 23, 2007 | 25.59 | 25.85 | 25.55 | 25.71 | 140,785 | +0.04(+0.16%) |
Apr 20, 2007 | 26.40 | 26.52 | 25.64 | 25.67 | 244,444 | -0.03(-0.13%) |
Apr 19, 2007 | 25.54 | 25.91 | 25.23 | 25.70 | 332,665 | +0.02(+0.06%) |
Apr 18, 2007 | 25.95 | 26.08 | 25.68 | 25.68 | 291,250 | -0.43(-1.66%) |
Apr 17, 2007 | 26.56 | 26.62 | 26.08 | 26.12 | 281,938 | -0.43(-1.63%) |
Apr 16, 2007 | 26.29 | 26.70 | 26.29 | 26.55 | 473,083 | +0.44(+1.69%) |
Apr 13, 2007 | 26.08 | 26.12 | 25.82 | 26.11 | 119,833 | -0.01(-0.03%) |
Apr 12, 2007 | 26.16 | 26.19 | 25.73 | 26.12 | 149,117 | -0.11(-0.40%) |
Apr 11, 2007 | 26.61 | 26.61 | 26.13 | 26.22 | 476,268 | -0.35(-1.32%) |
Apr 10, 2007 | 25.88 | 26.65 | 25.88 | 26.57 | 193,350 | +0.64(+2.45%) |
Apr 09, 2007 | 26.04 | 26.05 | 25.78 | 25.94 | 140,907 | -0.17(-0.66%) |
Apr 05, 2007 | 26.17 | 26.33 | 25.89 | 26.11 | 117,627 | -0.02(-0.06%) |
Apr 04, 2007 | 26.30 | 26.34 | 25.69 | 26.12 | 174,725 | -0.13(-0.50%) |
Apr 03, 2007 | 25.53 | 26.41 | 25.53 | 26.26 | 205,235 | +0.82(+3.24%) |
Apr 02, 2007 | 25.13 | 25.54 | 25.13 | 25.43 | 184,283 | +0.26(+1.04%) |
Mar 30, 2007 | 25.81 | 26.02 | 25.09 | 25.17 | 427,502 | -0.64(-2.47%) |
Mar 29, 2007 | 25.79 | 25.88 | 25.57 | 25.81 | 223,982 | +0.22(+0.86%) |
Mar 28, 2007 | 25.42 | 25.63 | 25.08 | 25.59 | 336,218 | +0.08(+0.32%) |
Mar 27, 2007 | 25.62 | 25.78 | 25.40 | 25.50 | 254,491 | -0.24(-0.95%) |
Mar 26, 2007 | 26.12 | 26.17 | 25.66 | 25.75 | 232,314 | -0.37(-1.41%) |
Mar 23, 2007 | 25.75 | 26.12 | 25.75 | 26.12 | 326,048 | +0.28(+1.07%) |
Mar 22, 2007 | 25.50 | 25.88 | 25.50 | 25.84 | 316,368 | +0.54(+2.13%) |
Mar 21, 2007 | 25.06 | 25.56 | 25.06 | 25.30 | 394,909 | +0.18(+0.71%) |
Mar 20, 2007 | 24.61 | 25.19 | 24.47 | 25.12 | 337,811 | +0.45(+1.82%) |
Mar 19, 2007 | 24.08 | 24.79 | 24.04 | 24.67 | 303,258 | +0.60(+2.51%) |
Mar 16, 2007 | 24.44 | 24.84 | 23.95 | 24.07 | 592,180 | -0.36(-1.47%) |
Mar 15, 2007 | 24.63 | 25.08 | 24.32 | 24.43 | 396,992 | -0.16(-0.66%) |
Mar 14, 2007 | 24.43 | 24.64 | 24.12 | 24.59 | 519,398 | +0.11(+0.43%) |
Mar 13, 2007 | 25.37 | 25.32 | 24.29 | 24.48 | 315,511 | -0.89(-3.51%) |
Mar 12, 2007 | 25.46 | 25.83 | 25.10 | 25.37 | 293,701 | -0.02(-0.06%) |
Mar 09, 2007 | 25.95 | 26.03 | 25.33 | 25.39 | 232,436 | -0.36(-1.39%) |
Mar 08, 2007 | 25.71 | 25.91 | 25.54 | 25.75 | 273,851 | +0.24(+0.96%) |
Mar 07, 2007 | 25.84 | 25.84 | 25.36 | 25.50 | 257,310 | -0.25(-0.98%) |
Mar 06, 2007 | 25.30 | 26.37 | 25.23 | 25.76 | 391,724 | +0.74(+2.97%) |
Mar 05, 2007 | 25.50 | 25.99 | 24.92 | 25.01 | 400,423 | -0.87(-3.34%) |
Mar 02, 2007 | 26.32 | 26.63 | 25.85 | 25.88 | 442,450 | -0.71(-2.67%) |
Mar 01, 2007 | 26.65 | 26.85 | 26.23 | 26.59 | 411,104 | -0.52(-1.93%) |
Feb 28, 2007 | 26.70 | 27.40 | 26.70 | 27.11 | 458,379 | -0.28(-1.01%) |
Feb 27, 2007 | 28.12 | 28.12 | 27.25 | 27.39 | 362,194 | -0.93(-3.29%) |
Feb 26, 2007 | 28.63 | 28.71 | 27.85 | 28.32 | 318,096 | -0.24(-0.86%) |
Feb 23, 2007 | 29.08 | 29.16 | 28.30 | 28.56 | 211,484 | -0.47(-1.63%) |
Feb 22, 2007 | 28.76 | 29.07 | 28.22 | 29.04 | 201,192 | +0.28(+0.96%) |
Feb 21, 2007 | 27.95 | 29.00 | 27.54 | 28.76 | 308,404 | +0.73(+2.62%) |
Feb 20, 2007 | 27.44 | 28.08 | 27.10 | 28.03 | 238,195 | +0.51(+1.84%) |
Feb 16, 2007 | 27.59 | 27.60 | 27.17 | 27.52 | 154,998 | -0.01(-0.03%) |
Feb 15, 2007 | 27.54 | 27.65 | 27.38 | 27.53 | 375,060 | +0.00(+0.00%) |
Feb 14, 2007 | 27.61 | 27.84 | 27.41 | 27.53 | 221,041 | -0.07(-0.27%) |
Feb 13, 2007 | 27.89 | 27.91 | 27.44 | 27.60 | 247,513 | -0.28(-1.00%) |
Feb 12, 2007 | 27.91 | 28.26 | 27.82 | 27.88 | 400,484 | +0.07(+0.26%) |
Feb 09, 2007 | 27.68 | 28.02 | 27.19 | 27.81 | 370,894 | +0.16(+0.56%) |
Feb 08, 2007 | 28.02 | 28.03 | 27.52 | 27.65 | 290,760 | -0.37(-1.31%) |
Feb 07, 2007 | 28.00 | 28.12 | 27.76 | 28.02 | 297,377 | -0.10(-0.35%) |
Feb 06, 2007 | 28.43 | 28.52 | 27.81 | 28.12 | 399,198 | -0.31(-1.09%) |
Feb 05, 2007 | 28.93 | 29.06 | 27.86 | 28.43 | 474,920 | -0.58(-2.00%) |
Feb 02, 2007 | 26.52 | 29.39 | 26.43 | 29.01 | 1,242,685 | +1.57(+5.71%) |
Feb 01, 2007 | 26.63 | 28.16 | 26.61 | 27.44 | 911,735 | +0.74(+2.78%) |
Jan 31, 2007 | 26.53 | 26.70 | 26.13 | 26.70 | 433,383 | +0.07(+0.28%) |
Jan 30, 2007 | 26.47 | 26.73 | 26.25 | 26.62 | 342,222 | +0.28(+1.05%) |
Jan 29, 2007 | 25.61 | 26.35 | 25.47 | 26.34 | 220,796 | +0.64(+2.48%) |
Jan 26, 2007 | 25.76 | 25.86 | 25.55 | 25.71 | 146,911 | -0.06(-0.22%) |
Jan 25, 2007 | 25.81 | 26.12 | 25.63 | 25.77 | 268,337 | -0.07(-0.28%) |
Jan 24, 2007 | 25.77 | 26.05 | 25.55 | 25.84 | 254,124 | +0.14(+0.54%) |
Jan 23, 2007 | 25.56 | 25.83 | 25.38 | 25.70 | 329,602 | +0.14(+0.54%) |
Jan 22, 2007 | 25.59 | 25.65 | 25.28 | 25.56 | 236,847 | +0.00(+0.00%) |
Jan 19, 2007 | 25.55 | 25.58 | 25.20 | 25.56 | 170,069 | +0.20(+0.80%) |
Jan 18, 2007 | 25.05 | 25.55 | 24.90 | 25.36 | 209,646 | +0.33(+1.34%) |
Jan 17, 2007 | 24.79 | 25.21 | 24.75 | 25.02 | 238,318 | +0.13(+0.52%) |
Jan 16, 2007 | 25.06 | 25.41 | 24.65 | 24.89 | 370,159 | -0.11(-0.42%) |
Jan 12, 2007 | 25.06 | 25.18 | 24.66 | 25.00 | 140,785 | -0.10(-0.39%) |
Jan 11, 2007 | 24.57 | 25.25 | 24.31 | 25.10 | 238,318 | +0.52(+2.13%) |
Jan 10, 2007 | 24.48 | 24.87 | 24.35 | 24.57 | 247,507 | -0.03(-0.13%) |
Jan 09, 2007 | 24.58 | 24.64 | 24.28 | 24.61 | 273,361 | -0.03(-0.13%) |
Jan 08, 2007 | 25.03 | 25.03 | 24.43 | 24.64 | 588,137 | -0.46(-1.82%) |
Jan 05, 2007 | 25.30 | 25.37 | 24.89 | 25.10 | 335,605 | -0.20(-0.81%) |
Jan 04, 2007 | 25.21 | 25.51 | 24.90 | 25.30 | 364,767 | +0.10(+0.39%) |
Jan 03, 2007 | 25.77 | 25.77 | 24.77 | 25.20 | 525,525 | -0.63(-2.43%) |
Dec 29, 2006 | 25.95 | 26.06 | 25.53 | 25.83 | 246,405 | -0.11(-0.44%) |
Dec 28, 2006 | 26.29 | 26.29 | 25.64 | 25.95 | 194,698 | -0.33(-1.27%) |
Dec 27, 2006 | 25.98 | 26.34 | 25.86 | 26.28 | 256,084 | +0.67(+2.61%) |
Dec 26, 2006 | 24.98 | 26.11 | 24.95 | 25.61 | 391,846 | +0.64(+2.55%) |
Dec 22, 2006 | 24.90 | 24.99 | 24.68 | 24.97 | 282,918 | +0.11(+0.46%) |
Dec 21, 2006 | 25.11 | 25.32 | 24.78 | 24.86 | 551,501 | -0.25(-1.01%) |
Dec 20, 2006 | 24.75 | 25.40 | 24.73 | 25.11 | 320,289 | +0.37(+1.48%) |
Dec 19, 2006 | 24.57 | 24.90 | 24.50 | 24.75 | 288,432 | +0.04(+0.17%) |
Dec 18, 2006 | 24.55 | 24.79 | 24.49 | 24.70 | 466,098 | +0.09(+0.36%) |
Dec 15, 2006 | 24.70 | 24.70 | 24.39 | 24.61 | 624,528 | -0.09(-0.36%) |
Dec 14, 2006 | 24.44 | 24.79 | 24.44 | 24.70 | 419,415 | +0.28(+1.14%) |
Dec 13, 2006 | 24.18 | 24.54 | 24.18 | 24.43 | 545,987 | +0.29(+1.22%) |
Dec 12, 2006 | 24.04 | 24.15 | 23.87 | 24.13 | 498,691 | +0.07(+0.27%) |
Dec 11, 2006 | 24.65 | 24.89 | 23.95 | 24.07 | 1,217,444 | -1.10(-4.38%) |
Dec 08, 2006 | 25.19 | 25.41 | 25.13 | 25.17 | 190,777 | -0.14(-0.55%) |
Dec 07, 2006 | 25.46 | 25.53 | 25.26 | 25.31 | 185,875 | -0.15(-0.58%) |
Dec 06, 2006 | 25.38 | 25.48 | 25.30 | 25.46 | 260,373 | -0.04(-0.16%) |
Dec 05, 2006 | 25.48 | 25.55 | 25.23 | 25.50 | 381,431 | +0.14(+0.55%) |
Dec 04, 2006 | 24.89 | 25.53 | 24.89 | 25.36 | 334,503 | +0.34(+1.37%) |