Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.54 | 31.82 | 30.75 | 31.27 | 812,585 | +0.13(+0.42%) |
Nov 29, 2007 | 30.62 | 31.64 | 30.62 | 31.14 | 840,256 | +0.24(+0.76%) |
Nov 28, 2007 | 29.69 | 30.97 | 29.66 | 30.90 | 1,288,474 | +0.47(+1.55%) |
Nov 27, 2007 | 29.72 | 30.56 | 29.58 | 30.43 | 1,198,563 | +0.48(+1.59%) |
Nov 26, 2007 | 31.18 | 31.50 | 29.94 | 29.95 | 1,673,518 | -1.81(-5.69%) |
Nov 23, 2007 | 32.02 | 32.02 | 31.33 | 31.76 | 707,625 | -0.48(-1.50%) |
Nov 21, 2007 | 32.06 | 32.97 | 31.80 | 32.24 | 2,028,247 | -1.40(-4.17%) |
Nov 20, 2007 | 31.91 | 34.48 | 31.89 | 33.65 | 3,586,792 | +3.30(+10.89%) |
Nov 19, 2007 | 30.99 | 31.06 | 29.90 | 30.34 | 1,381,118 | -0.95(-3.04%) |
Nov 16, 2007 | 31.03 | 31.62 | 30.78 | 31.30 | 538,458 | +0.19(+0.62%) |
Nov 15, 2007 | 31.48 | 31.74 | 30.76 | 31.10 | 734,220 | -0.78(-2.44%) |
Nov 14, 2007 | 32.15 | 32.74 | 31.51 | 31.88 | 662,665 | -0.26(-0.81%) |
Nov 13, 2007 | 31.23 | 32.21 | 31.15 | 32.14 | 758,855 | +1.28(+4.15%) |
Nov 12, 2007 | 31.75 | 31.91 | 30.86 | 30.86 | 1,272,894 | -1.69(-5.19%) |
Nov 09, 2007 | 32.49 | 32.94 | 32.08 | 32.55 | 1,219,702 | +0.78(+2.45%) |
Nov 08, 2007 | 32.26 | 32.38 | 31.30 | 31.77 | 2,884,333 | +0.54(+1.74%) |
Nov 07, 2007 | 31.70 | 32.26 | 31.23 | 31.23 | 1,741,961 | +0.05(+0.16%) |
Nov 06, 2007 | 30.67 | 31.18 | 30.48 | 31.18 | 843,411 | +0.74(+2.44%) |
Nov 05, 2007 | 30.53 | 30.75 | 30.25 | 30.44 | 1,212,379 | -0.59(-1.89%) |
Nov 02, 2007 | 30.72 | 31.10 | 30.50 | 31.02 | 939,674 | +0.77(+2.56%) |
Nov 01, 2007 | 30.85 | 30.88 | 30.20 | 30.25 | 952,283 | -1.21(-3.85%) |
Oct 31, 2007 | 31.30 | 31.61 | 30.85 | 31.46 | 1,333,455 | +0.70(+2.27%) |
Oct 30, 2007 | 31.23 | 31.54 | 30.59 | 30.76 | 1,746,634 | -0.92(-2.89%) |
Oct 29, 2007 | 31.43 | 31.68 | 31.30 | 31.68 | 986,553 | +0.39(+1.25%) |
Oct 26, 2007 | 30.93 | 31.39 | 30.85 | 31.29 | 901,040 | +1.06(+3.50%) |
Oct 25, 2007 | 30.43 | 30.49 | 29.87 | 30.23 | 1,165,985 | -0.64(-2.06%) |
Oct 24, 2007 | 30.33 | 30.87 | 30.13 | 30.87 | 875,014 | +0.37(+1.22%) |
Oct 23, 2007 | 30.28 | 30.50 | 30.02 | 30.50 | 813,587 | +1.13(+3.86%) |
Oct 22, 2007 | 29.14 | 29.63 | 29.14 | 29.37 | 875,822 | -0.12(-0.42%) |
Oct 19, 2007 | 30.54 | 30.54 | 29.46 | 29.49 | 1,262,652 | -0.85(-2.81%) |
Oct 18, 2007 | 30.31 | 30.46 | 30.05 | 30.34 | 704,796 | -0.24(-0.79%) |
Oct 17, 2007 | 30.74 | 30.87 | 29.89 | 30.58 | 1,291,588 | +0.72(+2.40%) |
Oct 16, 2007 | 30.09 | 30.19 | 29.60 | 29.87 | 1,637,682 | -0.64(-2.11%) |
Oct 15, 2007 | 30.73 | 30.76 | 30.00 | 30.51 | 1,289,001 | -0.44(-1.42%) |
Oct 12, 2007 | 30.79 | 30.95 | 30.62 | 30.95 | 627,042 | +0.60(+1.98%) |
Oct 11, 2007 | 30.33 | 31.25 | 30.06 | 30.35 | 2,567,657 | +0.32(+1.05%) |
Oct 10, 2007 | 29.56 | 30.11 | 29.42 | 30.03 | 886,168 | +0.09(+0.31%) |
Oct 09, 2007 | 29.24 | 29.94 | 29.24 | 29.94 | 599,562 | +0.84(+2.87%) |
Oct 08, 2007 | 29.29 | 29.31 | 28.98 | 29.11 | 689,116 | -0.14(-0.49%) |
Oct 05, 2007 | 28.99 | 29.26 | 28.78 | 29.25 | 352,398 | +0.49(+1.70%) |
Oct 04, 2007 | 28.49 | 28.81 | 28.43 | 28.76 | 836,218 | +0.46(+1.64%) |
Oct 03, 2007 | 28.86 | 28.95 | 28.28 | 28.30 | 1,032,300 | -0.14(-0.48%) |
Oct 02, 2007 | 28.02 | 28.59 | 27.91 | 28.43 | 1,419,615 | +1.02(+3.72%) |
Oct 01, 2007 | 26.86 | 27.41 | 26.65 | 27.41 | 610,069 | +0.82(+3.07%) |
Sep 28, 2007 | 27.29 | 27.42 | 26.46 | 26.59 | 993,342 | -0.27(-1.01%) |
Sep 27, 2007 | 27.04 | 27.13 | 26.54 | 26.87 | 1,354,793 | -0.38(-1.38%) |
Sep 26, 2007 | 27.27 | 27.44 | 27.07 | 27.24 | 837,834 | -0.11(-0.41%) |
Sep 25, 2007 | 27.26 | 27.44 | 27.10 | 27.36 | 1,152,245 | -0.28(-1.01%) |
Sep 24, 2007 | 28.00 | 28.00 | 27.50 | 27.63 | 1,280,595 | -0.36(-1.28%) |
Sep 21, 2007 | 28.24 | 28.26 | 27.84 | 27.99 | 2,311,765 | -0.90(-3.13%) |
Sep 20, 2007 | 28.75 | 29.11 | 28.58 | 28.90 | 1,310,824 | +0.62(+2.19%) |
Sep 19, 2007 | 28.32 | 28.76 | 27.89 | 28.28 | 1,524,365 | +0.86(+3.14%) |
Sep 18, 2007 | 26.84 | 27.42 | 26.42 | 27.42 | 1,716,890 | +1.34(+5.12%) |
Sep 17, 2007 | 26.15 | 26.30 | 25.92 | 26.08 | 612,170 | -0.17(-0.66%) |
Sep 14, 2007 | 25.92 | 26.45 | 25.92 | 26.25 | 794,997 | +0.19(+0.71%) |
Sep 13, 2007 | 25.70 | 26.17 | 25.70 | 26.07 | 877,277 | +0.51(+2.01%) |
Sep 12, 2007 | 25.06 | 25.86 | 24.99 | 25.56 | 1,155,963 | -0.15(-0.60%) |
Sep 11, 2007 | 25.46 | 25.71 | 25.24 | 25.71 | 832,985 | +0.89(+3.59%) |
Sep 10, 2007 | 24.65 | 25.04 | 24.23 | 24.82 | 878,570 | +0.23(+0.93%) |
Sep 07, 2007 | 24.39 | 24.77 | 24.19 | 24.59 | 1,022,924 | -0.34(-1.36%) |
Sep 06, 2007 | 24.60 | 25.09 | 24.48 | 24.93 | 752,160 | +0.44(+1.79%) |
Sep 05, 2007 | 24.59 | 24.66 | 24.31 | 24.49 | 1,594,521 | -0.73(-2.89%) |
Sep 04, 2007 | 24.47 | 25.28 | 24.42 | 25.22 | 785,621 | +0.33(+1.34%) |
Aug 31, 2007 | 24.99 | 24.99 | 24.49 | 24.89 | 1,308,884 | +1.11(+4.68%) |
Aug 30, 2007 | 23.74 | 24.31 | 23.63 | 23.77 | 817,790 | -0.14(-0.60%) |
Aug 29, 2007 | 23.20 | 24.03 | 23.01 | 23.92 | 601,986 | +1.02(+4.46%) |
Aug 28, 2007 | 23.41 | 23.48 | 22.78 | 22.90 | 624,779 | -0.64(-2.71%) |
Aug 27, 2007 | 23.82 | 23.82 | 23.22 | 23.53 | 808,576 | -0.17(-0.71%) |
Aug 24, 2007 | 23.18 | 23.80 | 23.09 | 23.70 | 852,060 | +0.14(+0.60%) |
Aug 23, 2007 | 23.82 | 23.92 | 23.11 | 23.56 | 549,612 | -0.31(-1.30%) |
Aug 22, 2007 | 23.25 | 23.87 | 23.22 | 23.87 | 950,990 | +1.23(+5.44%) |
Aug 21, 2007 | 22.38 | 22.81 | 22.27 | 22.64 | 656,139 | -0.17(-0.76%) |
Aug 20, 2007 | 22.68 | 23.07 | 22.27 | 22.81 | 799,200 | +0.13(+0.57%) |
Aug 17, 2007 | 22.70 | 23.10 | 21.99 | 22.68 | 913,810 | +0.62(+2.80%) |
Aug 16, 2007 | 22.41 | 22.49 | 21.20 | 22.06 | 1,588,378 | -0.35(-1.55%) |
Aug 15, 2007 | 23.12 | 23.62 | 22.36 | 22.41 | 961,820 | -0.85(-3.64%) |
Aug 14, 2007 | 24.16 | 24.26 | 23.15 | 23.25 | 1,136,726 | -0.73(-3.04%) |
Aug 13, 2007 | 24.31 | 24.56 | 23.93 | 23.98 | 961,497 | +0.06(+0.26%) |
Aug 10, 2007 | 23.47 | 24.23 | 23.35 | 23.92 | 1,299,832 | +0.27(+1.12%) |
Aug 09, 2007 | 24.50 | 24.57 | 23.64 | 23.66 | 1,618,445 | -1.17(-4.71%) |
Aug 08, 2007 | 25.04 | 25.30 | 23.72 | 24.83 | 1,538,590 | +0.45(+1.85%) |
Aug 07, 2007 | 23.95 | 24.47 | 23.62 | 24.37 | 2,004,628 | +0.59(+2.50%) |
Aug 06, 2007 | 24.14 | 24.18 | 23.16 | 23.78 | 2,319,362 | +1.37(+6.10%) |
Aug 03, 2007 | 22.53 | 23.22 | 22.33 | 22.41 | 723,224 | -0.81(-3.49%) |
Aug 02, 2007 | 22.90 | 23.23 | 22.76 | 23.22 | 809,061 | +0.22(+0.94%) |
Aug 01, 2007 | 23.03 | 23.17 | 22.40 | 23.01 | 905,566 | -0.26(-1.12%) |
Jul 31, 2007 | 23.80 | 24.06 | 23.23 | 23.27 | 807,444 | +0.19(+0.83%) |
Jul 30, 2007 | 22.89 | 23.22 | 22.64 | 23.07 | 998,677 | +0.43(+1.91%) |
Jul 27, 2007 | 23.01 | 23.46 | 22.27 | 22.64 | 1,513,049 | -0.79(-3.38%) |
Jul 26, 2007 | 23.80 | 23.88 | 22.77 | 23.43 | 1,855,263 | -1.58(-6.31%) |
Jul 25, 2007 | 24.76 | 25.15 | 24.45 | 25.01 | 885,521 | +0.32(+1.30%) |
Jul 24, 2007 | 25.45 | 25.48 | 24.60 | 24.69 | 1,062,529 | -1.64(-6.23%) |
Jul 23, 2007 | 26.29 | 26.43 | 26.03 | 26.33 | 968,125 | +1.07(+4.24%) |
Jul 20, 2007 | 25.70 | 25.92 | 25.17 | 25.26 | 986,068 | -0.02(-0.10%) |
Jul 19, 2007 | 25.37 | 25.49 | 25.13 | 25.28 | 693,157 | +0.34(+1.36%) |
Jul 18, 2007 | 24.47 | 25.00 | 24.47 | 24.94 | 590,832 | +0.45(+1.82%) |
Jul 17, 2007 | 24.70 | 24.85 | 24.39 | 24.50 | 694,612 | -0.40(-1.61%) |
Jul 16, 2007 | 25.08 | 25.16 | 24.75 | 24.90 | 558,179 | -0.36(-1.42%) |
Jul 13, 2007 | 25.09 | 25.41 | 25.03 | 25.26 | 939,351 | +0.56(+2.25%) |
Jul 12, 2007 | 24.27 | 24.73 | 24.14 | 24.70 | 972,004 | +0.81(+3.39%) |
Jul 11, 2007 | 23.54 | 24.12 | 23.54 | 23.89 | 1,235,172 | +1.09(+4.80%) |
Jul 10, 2007 | 23.02 | 23.26 | 22.77 | 22.80 | 1,170,996 | -0.47(-2.02%) |
Jul 09, 2007 | 23.14 | 23.41 | 23.11 | 23.27 | 1,263,461 | -0.12(-0.53%) |
Jul 06, 2007 | 22.90 | 23.45 | 22.89 | 23.39 | 835,410 | +0.28(+1.23%) |
Jul 05, 2007 | 23.07 | 23.24 | 22.75 | 23.11 | 1,469,565 | -0.76(-3.19%) |
Jul 03, 2007 | 23.92 | 23.97 | 23.78 | 23.87 | 256,216 | +0.11(+0.47%) |
Jul 02, 2007 | 23.70 | 23.95 | 23.50 | 23.75 | 1,244,709 | +0.53(+2.29%) |
Jun 29, 2007 | 23.22 | 23.50 | 23.15 | 23.22 | 1,108,438 | +0.57(+2.51%) |
Jun 28, 2007 | 22.65 | 22.89 | 22.58 | 22.65 | 814,234 | -0.14(-0.62%) |
Jun 27, 2007 | 22.28 | 22.83 | 22.00 | 22.80 | 878,085 | +0.42(+1.88%) |
Jun 26, 2007 | 22.72 | 22.72 | 22.30 | 22.38 | 824,094 | -0.45(-1.98%) |
Jun 25, 2007 | 22.86 | 23.21 | 22.73 | 22.83 | 560,604 | +0.02(+0.11%) |
Jun 22, 2007 | 22.95 | 23.02 | 22.70 | 22.80 | 633,993 | -0.56(-2.38%) |
Jun 21, 2007 | 23.01 | 23.39 | 22.89 | 23.36 | 594,065 | +0.66(+2.89%) |
Jun 20, 2007 | 23.58 | 23.63 | 22.66 | 22.70 | 799,523 | -0.71(-3.04%) |
Jun 19, 2007 | 23.43 | 23.67 | 23.09 | 23.41 | 624,456 | +0.00(+0.00%) |
Jun 18, 2007 | 23.36 | 23.55 | 23.27 | 23.41 | 692,996 | +0.29(+1.26%) |
Jun 15, 2007 | 22.59 | 23.20 | 22.57 | 23.12 | 1,264,107 | +1.06(+4.82%) |
Jun 14, 2007 | 21.61 | 22.15 | 21.58 | 22.06 | 808,091 | +0.58(+2.68%) |
Jun 13, 2007 | 21.18 | 21.50 | 21.11 | 21.48 | 1,004,335 | +0.12(+0.58%) |
Jun 12, 2007 | 21.54 | 21.77 | 21.32 | 21.36 | 752,483 | -0.19(-0.89%) |
Jun 11, 2007 | 20.95 | 21.70 | 20.93 | 21.55 | 611,265 | +0.19(+0.87%) |
Jun 08, 2007 | 20.95 | 21.37 | 20.88 | 21.37 | 963,275 | +0.25(+1.17%) |
Jun 07, 2007 | 21.64 | 21.80 | 21.03 | 21.12 | 1,103,750 | -0.45(-2.07%) |
Jun 06, 2007 | 21.74 | 21.76 | 21.51 | 21.57 | 1,035,533 | -0.53(-2.41%) |
Jun 05, 2007 | 21.89 | 22.13 | 21.84 | 22.10 | 1,417,675 | -0.47(-2.08%) |
Jun 04, 2007 | 22.03 | 22.69 | 22.06 | 22.57 | 1,710,748 | -0.24(-1.03%) |
Jun 01, 2007 | 22.45 | 22.81 | 22.37 | 22.80 | 792,653 | +0.30(+1.35%) |
May 31, 2007 | 22.15 | 22.65 | 22.18 | 22.50 | 1,033,351 | -0.33(-1.44%) |
May 30, 2007 | 22.20 | 22.85 | 22.10 | 22.83 | 714,657 | +0.44(+1.96%) |
May 29, 2007 | 22.53 | 22.55 | 22.14 | 22.39 | 613,302 | -0.28(-1.26%) |
May 25, 2007 | 22.48 | 22.72 | 22.46 | 22.67 | 576,446 | +0.48(+2.15%) |
May 24, 2007 | 22.93 | 23.01 | 22.06 | 22.20 | 1,227,574 | -0.74(-3.21%) |
May 23, 2007 | 23.11 | 23.15 | 22.85 | 22.93 | 1,214,965 | +0.20(+0.90%) |
May 22, 2007 | 23.46 | 23.51 | 22.59 | 22.73 | 2,116,491 | -1.52(-6.28%) |
May 21, 2007 | 24.62 | 24.65 | 24.22 | 24.25 | 1,329,091 | -0.12(-0.48%) |
May 18, 2007 | 24.16 | 24.50 | 24.04 | 24.37 | 835,086 | +0.67(+2.82%) |
May 17, 2007 | 23.44 | 23.74 | 23.33 | 23.70 | 599,400 | -0.11(-0.47%) |
May 16, 2007 | 23.70 | 23.81 | 23.41 | 23.81 | 851,251 | +0.43(+1.83%) |
May 15, 2007 | 23.12 | 23.60 | 23.03 | 23.38 | 901,686 | +0.26(+1.12%) |
May 14, 2007 | 23.14 | 23.32 | 23.01 | 23.12 | 599,885 | +0.17(+0.76%) |
May 11, 2007 | 22.59 | 22.95 | 22.58 | 22.95 | 383,273 | +0.52(+2.32%) |
May 10, 2007 | 22.76 | 22.80 | 22.23 | 22.43 | 887,138 | -0.46(-2.00%) |
May 09, 2007 | 22.89 | 22.90 | 22.64 | 22.89 | 848,342 | +0.27(+1.20%) |
May 08, 2007 | 22.62 | 22.69 | 22.46 | 22.62 | 950,505 | +0.06(+0.25%) |
May 07, 2007 | 22.59 | 22.68 | 22.51 | 22.56 | 242,121 | -0.10(-0.44%) |
May 04, 2007 | 22.95 | 23.04 | 22.59 | 22.66 | 798,230 | -0.14(-0.60%) |
May 03, 2007 | 22.65 | 22.82 | 22.41 | 22.80 | 1,302,742 | +0.95(+4.36%) |
May 02, 2007 | 21.55 | 21.86 | 21.55 | 21.84 | 772,722 | +0.53(+2.47%) |
May 01, 2007 | 21.14 | 21.32 | 20.75 | 21.32 | 1,257,318 | +0.18(+0.85%) |
Apr 30, 2007 | 21.52 | 21.55 | 21.09 | 21.14 | 560,119 | -0.38(-1.75%) |
Apr 27, 2007 | 21.50 | 21.62 | 21.27 | 21.52 | 453,429 | +0.01(+0.06%) |
Apr 26, 2007 | 21.68 | 21.68 | 21.29 | 21.50 | 617,990 | -0.41(-1.86%) |
Apr 25, 2007 | 21.65 | 21.97 | 21.57 | 21.91 | 683,781 | +0.36(+1.69%) |
Apr 24, 2007 | 21.54 | 21.59 | 21.27 | 21.55 | 924,641 | +0.20(+0.93%) |
Apr 23, 2007 | 21.47 | 21.56 | 21.31 | 21.35 | 773,983 | -0.35(-1.62%) |
Apr 20, 2007 | 21.71 | 21.81 | 21.47 | 21.70 | 900,555 | +0.46(+2.18%) |
Apr 19, 2007 | 21.29 | 21.54 | 21.13 | 21.24 | 758,141 | -0.17(-0.78%) |
Apr 18, 2007 | 21.40 | 21.44 | 21.25 | 21.40 | 490,932 | +0.01(+0.03%) |
Apr 17, 2007 | 21.60 | 21.62 | 21.21 | 21.40 | 473,312 | -0.17(-0.80%) |
Apr 16, 2007 | 21.37 | 21.59 | 21.30 | 21.57 | 1,616,829 | +0.41(+1.96%) |
Apr 13, 2007 | 21.22 | 21.24 | 21.03 | 21.16 | 816,658 | +0.01(+0.06%) |
Apr 12, 2007 | 21.03 | 21.16 | 20.85 | 21.14 | 957,779 | +0.49(+2.40%) |
Apr 11, 2007 | 21.00 | 21.03 | 20.58 | 20.65 | 636,418 | +0.05(+0.24%) |
Apr 10, 2007 | 20.56 | 20.69 | 20.51 | 20.60 | 808,414 | +0.06(+0.30%) |
Apr 09, 2007 | 20.72 | 20.77 | 20.51 | 20.54 | 566,100 | +0.06(+0.30%) |
Apr 05, 2007 | 20.32 | 20.52 | 20.27 | 20.48 | 1,279,141 | +0.15(+0.76%) |
Apr 04, 2007 | 20.26 | 20.40 | 20.14 | 20.32 | 885,845 | +0.13(+0.64%) |
Apr 03, 2007 | 20.16 | 20.37 | 19.99 | 20.19 | 1,553,947 | -0.21(-1.03%) |
Apr 02, 2007 | 20.75 | 20.84 | 20.24 | 20.40 | 1,509,008 | -0.04(-0.21%) |
Mar 30, 2007 | 21.08 | 21.19 | 20.41 | 20.45 | 1,631,701 | -0.57(-2.71%) |
Mar 29, 2007 | 20.93 | 21.01 | 20.73 | 21.01 | 1,132,847 | +0.45(+2.20%) |
Mar 28, 2007 | 20.75 | 20.98 | 20.45 | 20.56 | 1,483,305 | +0.15(+0.73%) |
Mar 27, 2007 | 20.41 | 20.51 | 20.34 | 20.41 | 1,945,788 | +0.19(+0.92%) |
Mar 26, 2007 | 20.41 | 20.41 | 19.89 | 20.23 | 1,287,870 | +0.04(+0.21%) |
Mar 23, 2007 | 19.83 | 20.23 | 19.80 | 20.19 | 1,872,237 | +0.93(+4.85%) |
Mar 22, 2007 | 19.12 | 19.37 | 18.96 | 19.25 | 2,161,753 | +0.58(+3.08%) |
Mar 21, 2007 | 18.37 | 18.73 | 18.20 | 18.68 | 2,596,916 | +0.55(+3.04%) |
Mar 20, 2007 | 18.15 | 18.32 | 18.07 | 18.13 | 1,174,714 | +0.24(+1.35%) |
Mar 19, 2007 | 18.05 | 18.05 | 17.82 | 17.88 | 888,431 | +0.09(+0.52%) |
Mar 16, 2007 | 17.94 | 18.15 | 17.75 | 17.79 | 923,671 | -0.34(-1.88%) |
Mar 15, 2007 | 18.07 | 18.26 | 18.00 | 18.13 | 884,067 | +0.07(+0.38%) |
Mar 14, 2007 | 17.93 | 18.28 | 17.47 | 18.06 | 1,566,879 | -0.02(-0.14%) |
Mar 13, 2007 | 18.81 | 18.72 | 18.09 | 18.09 | 1,095,829 | -0.72(-3.85%) |
Mar 12, 2007 | 18.62 | 18.84 | 18.58 | 18.81 | 692,996 | -0.07(-0.36%) |
Mar 09, 2007 | 18.97 | 19.05 | 18.71 | 18.88 | 675,861 | +0.00(+0.00%) |
Mar 08, 2007 | 18.86 | 19.02 | 18.78 | 18.88 | 1,137,696 | +0.43(+2.35%) |
Mar 07, 2007 | 18.49 | 18.62 | 18.27 | 18.45 | 1,707,515 | -0.37(-1.94%) |
Mar 06, 2007 | 18.70 | 18.86 | 18.34 | 18.81 | 1,012,740 | +0.54(+2.98%) |
Mar 05, 2007 | 18.35 | 18.88 | 18.24 | 18.27 | 1,737,420 | -0.99(-5.14%) |
Mar 02, 2007 | 19.33 | 19.74 | 19.24 | 19.26 | 936,441 | -0.25(-1.30%) |
Mar 01, 2007 | 19.20 | 19.74 | 19.01 | 19.51 | 1,271,632 | -0.41(-2.05%) |
Feb 28, 2007 | 19.93 | 20.08 | 19.60 | 19.92 | 1,522,748 | +0.53(+2.71%) |
Feb 27, 2007 | 20.24 | 20.33 | 19.25 | 19.39 | 2,083,837 | -1.86(-8.76%) |
Feb 26, 2007 | 21.57 | 21.65 | 21.11 | 21.26 | 1,117,335 | -0.54(-2.47%) |
Feb 23, 2007 | 21.96 | 22.02 | 21.68 | 21.79 | 692,026 | -0.16(-0.73%) |
Feb 22, 2007 | 21.93 | 21.99 | 21.73 | 21.95 | 588,731 | +0.25(+1.17%) |
Feb 21, 2007 | 21.73 | 21.76 | 21.47 | 21.70 | 1,019,530 | -0.04(-0.20%) |
Feb 20, 2007 | 22.00 | 22.10 | 21.69 | 21.74 | 1,141,253 | +0.09(+0.43%) |
Feb 16, 2007 | 21.58 | 21.73 | 21.37 | 21.65 | 560,927 | +0.02(+0.11%) |
Feb 15, 2007 | 21.78 | 21.80 | 21.50 | 21.63 | 759,434 | +0.11(+0.49%) |
Feb 14, 2007 | 21.47 | 21.61 | 21.22 | 21.52 | 799,006 | +0.30(+1.40%) |
Feb 13, 2007 | 21.12 | 21.22 | 20.97 | 21.22 | 857,524 | +0.70(+3.41%) |
Feb 12, 2007 | 20.83 | 20.92 | 20.34 | 20.53 | 962,744 | -0.30(-1.43%) |
Feb 09, 2007 | 21.16 | 21.30 | 20.77 | 20.82 | 626,880 | -0.30(-1.41%) |
Feb 08, 2007 | 20.93 | 21.14 | 20.75 | 21.12 | 771,234 | +0.01(+0.03%) |
Feb 07, 2007 | 21.49 | 21.49 | 21.03 | 21.11 | 685,721 | -0.51(-2.37%) |
Feb 06, 2007 | 21.57 | 21.65 | 21.37 | 21.63 | 587,599 | +0.56(+2.64%) |
Feb 05, 2007 | 21.33 | 21.35 | 21.03 | 21.07 | 784,490 | -0.24(-1.10%) |
Feb 02, 2007 | 21.22 | 21.39 | 21.12 | 21.31 | 391,356 | -0.04(-0.17%) |
Feb 01, 2007 | 21.27 | 21.57 | 21.09 | 21.34 | 1,310,016 | +0.27(+1.29%) |
Jan 31, 2007 | 20.96 | 21.21 | 20.58 | 21.07 | 859,819 | +0.06(+0.29%) |
Jan 30, 2007 | 20.51 | 21.01 | 20.51 | 21.01 | 800,008 | +0.70(+3.44%) |
Jan 29, 2007 | 20.36 | 20.72 | 20.29 | 20.31 | 638,196 | -0.49(-2.35%) |
Jan 26, 2007 | 20.79 | 21.00 | 20.59 | 20.80 | 467,331 | +0.09(+0.45%) |
Jan 25, 2007 | 21.22 | 21.26 | 20.67 | 20.71 | 861,597 | -0.54(-2.53%) |
Jan 24, 2007 | 20.98 | 21.29 | 20.73 | 21.24 | 974,106 | +0.22(+1.06%) |
Jan 23, 2007 | 20.04 | 21.06 | 19.97 | 21.02 | 2,024,188 | +1.02(+5.10%) |
Jan 22, 2007 | 20.09 | 20.23 | 19.82 | 20.00 | 725,972 | +0.28(+1.44%) |
Jan 19, 2007 | 19.60 | 19.85 | 19.49 | 19.72 | 1,202,842 | +0.30(+1.53%) |
Jan 18, 2007 | 19.78 | 20.10 | 19.24 | 19.42 | 1,891,150 | +0.11(+0.54%) |
Jan 17, 2007 | 19.28 | 19.50 | 19.18 | 19.31 | 1,099,385 | -0.08(-0.41%) |
Jan 16, 2007 | 19.73 | 19.75 | 19.26 | 19.39 | 1,191,364 | -0.43(-2.15%) |
Jan 12, 2007 | 19.64 | 19.83 | 19.49 | 19.82 | 1,616,990 | +0.51(+2.63%) |
Jan 11, 2007 | 19.50 | 19.77 | 19.29 | 19.31 | 2,115,521 | +0.00(+0.00%) |
Jan 10, 2007 | 19.50 | 19.54 | 19.30 | 19.31 | 1,848,959 | -0.33(-1.70%) |
Jan 09, 2007 | 20.07 | 20.08 | 19.60 | 19.65 | 1,567,202 | -0.71(-3.46%) |
Jan 08, 2007 | 20.41 | 20.61 | 20.22 | 20.35 | 1,705,252 | -0.21(-1.02%) |
Jan 05, 2007 | 20.49 | 20.89 | 20.44 | 20.56 | 636,256 | -0.50(-2.38%) |
Jan 04, 2007 | 21.17 | 21.34 | 21.00 | 21.06 | 567,231 | -0.73(-3.35%) |
Jan 03, 2007 | 22.57 | 22.58 | 21.69 | 21.79 | 794,997 | -1.03(-4.53%) |
Dec 29, 2006 | 22.71 | 22.87 | 22.64 | 22.83 | 456,662 | +0.09(+0.41%) |
Dec 28, 2006 | 22.88 | 22.89 | 22.70 | 22.73 | 375,999 | -0.07(-0.33%) |
Dec 27, 2006 | 22.92 | 22.94 | 22.63 | 22.81 | 376,807 | +0.32(+1.40%) |
Dec 26, 2006 | 22.46 | 22.68 | 22.19 | 22.49 | 319,259 | +0.19(+0.83%) |
Dec 22, 2006 | 22.85 | 22.86 | 22.13 | 22.31 | 443,245 | -0.15(-0.69%) |
Dec 21, 2006 | 22.57 | 22.77 | 22.37 | 22.46 | 788,531 | +0.38(+1.74%) |
Dec 20, 2006 | 22.27 | 22.27 | 21.93 | 22.08 | 422,554 | +0.28(+1.28%) |
Dec 19, 2006 | 21.78 | 21.89 | 21.63 | 21.80 | 560,604 | +0.17(+0.77%) |
Dec 18, 2006 | 22.31 | 22.31 | 21.59 | 21.63 | 380,525 | -0.56(-2.54%) |
Dec 15, 2006 | 22.04 | 22.30 | 21.97 | 22.20 | 624,456 | +0.25(+1.13%) |
Dec 14, 2006 | 21.87 | 22.02 | 21.79 | 21.95 | 489,154 | +0.23(+1.05%) |
Dec 13, 2006 | 21.66 | 21.89 | 21.53 | 21.72 | 529,728 | -0.16(-0.73%) |
Dec 12, 2006 | 21.99 | 22.18 | 21.78 | 21.88 | 561,735 | -0.56(-2.48%) |
Dec 11, 2006 | 22.25 | 22.53 | 22.20 | 22.44 | 312,793 | -0.11(-0.49%) |
Dec 08, 2006 | 22.70 | 22.88 | 22.38 | 22.55 | 311,662 | -0.07(-0.30%) |
Dec 07, 2006 | 22.74 | 22.81 | 22.44 | 22.62 | 504,511 | +0.32(+1.41%) |
Dec 06, 2006 | 22.58 | 22.72 | 22.30 | 22.30 | 1,209,793 | -0.41(-1.80%) |
Dec 05, 2006 | 22.30 | 22.72 | 22.15 | 22.71 | 719,345 | +0.55(+2.48%) |
Dec 04, 2006 | 21.94 | 22.16 | 21.81 | 22.16 | 505,643 | +0.36(+1.65%) |