Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.99 | 28.56 | 27.99 | 28.19 | 1,873,889 | +0.33(+1.19%) |
Nov 29, 2007 | 27.63 | 27.91 | 27.27 | 27.86 | 1,339,341 | +0.17(+0.61%) |
Nov 28, 2007 | 27.27 | 27.71 | 27.11 | 27.69 | 1,214,373 | +0.57(+2.12%) |
Nov 27, 2007 | 26.84 | 27.28 | 26.55 | 27.11 | 1,799,964 | +0.14(+0.51%) |
Nov 26, 2007 | 27.04 | 27.47 | 26.89 | 26.98 | 2,084,314 | -0.04(-0.16%) |
Nov 23, 2007 | 26.85 | 27.09 | 26.59 | 27.02 | 971,000 | +0.44(+1.66%) |
Nov 21, 2007 | 26.21 | 26.80 | 26.01 | 26.58 | 1,834,440 | +0.14(+0.53%) |
Nov 20, 2007 | 27.71 | 27.71 | 26.13 | 26.44 | 4,080,029 | -1.83(-6.49%) |
Nov 19, 2007 | 27.99 | 28.52 | 27.57 | 28.27 | 1,914,590 | -0.02(-0.08%) |
Nov 16, 2007 | 29.66 | 29.66 | 27.92 | 28.29 | 2,436,001 | -1.21(-4.10%) |
Nov 15, 2007 | 30.36 | 30.36 | 29.26 | 29.50 | 1,837,896 | -0.95(-3.11%) |
Nov 14, 2007 | 30.68 | 30.85 | 30.36 | 30.45 | 1,541,086 | -0.14(-0.47%) |
Nov 13, 2007 | 30.13 | 30.72 | 29.84 | 30.59 | 1,046,518 | +0.35(+1.16%) |
Nov 12, 2007 | 31.70 | 31.70 | 30.24 | 30.24 | 1,492,965 | -1.44(-4.54%) |
Nov 09, 2007 | 32.05 | 32.23 | 31.65 | 31.68 | 1,193,331 | -0.64(-1.99%) |
Nov 08, 2007 | 31.86 | 32.51 | 31.67 | 32.33 | 2,507,379 | +0.61(+1.94%) |
Nov 07, 2007 | 31.84 | 32.49 | 31.71 | 31.71 | 1,154,471 | -0.82(-2.52%) |
Nov 06, 2007 | 32.07 | 32.69 | 31.98 | 32.53 | 1,420,387 | +0.46(+1.42%) |
Nov 05, 2007 | 31.84 | 32.29 | 31.70 | 32.08 | 1,150,138 | -0.22(-0.67%) |
Nov 02, 2007 | 32.18 | 32.73 | 31.80 | 32.29 | 1,420,922 | +0.21(+0.64%) |
Nov 01, 2007 | 32.69 | 32.72 | 32.08 | 32.09 | 1,125,219 | -0.86(-2.60%) |
Oct 31, 2007 | 31.84 | 32.94 | 31.77 | 32.94 | 1,567,942 | +1.18(+3.73%) |
Oct 30, 2007 | 32.45 | 32.61 | 31.75 | 31.76 | 1,124,389 | -0.86(-2.65%) |
Oct 29, 2007 | 32.33 | 32.77 | 31.96 | 32.62 | 1,203,021 | +0.48(+1.51%) |
Oct 26, 2007 | 31.69 | 32.82 | 31.66 | 32.14 | 1,865,860 | +0.63(+2.01%) |
Oct 25, 2007 | 32.33 | 32.33 | 30.82 | 31.51 | 1,596,184 | -0.55(-1.72%) |
Oct 24, 2007 | 31.57 | 32.27 | 30.55 | 32.06 | 3,136,716 | +2.23(+7.48%) |
Oct 23, 2007 | 29.21 | 29.83 | 29.17 | 29.83 | 672,252 | +0.72(+2.48%) |
Oct 22, 2007 | 28.35 | 29.31 | 28.28 | 29.10 | 1,451,101 | +0.41(+1.43%) |
Oct 19, 2007 | 29.44 | 29.64 | 28.69 | 28.69 | 1,261,442 | -0.86(-2.91%) |
Oct 18, 2007 | 29.31 | 29.77 | 29.22 | 29.55 | 1,130,480 | +0.19(+0.64%) |
Oct 17, 2007 | 29.40 | 29.63 | 29.00 | 29.36 | 725,966 | +0.13(+0.44%) |
Oct 16, 2007 | 29.70 | 29.89 | 29.20 | 29.23 | 795,184 | -0.43(-1.46%) |
Oct 15, 2007 | 29.97 | 30.15 | 29.49 | 29.67 | 881,293 | -0.31(-1.02%) |
Oct 12, 2007 | 30.13 | 30.25 | 29.81 | 29.97 | 864,680 | -0.16(-0.52%) |
Oct 11, 2007 | 30.70 | 30.81 | 29.85 | 30.13 | 1,057,662 | -0.43(-1.41%) |
Oct 10, 2007 | 30.89 | 30.93 | 30.53 | 30.56 | 725,689 | -0.50(-1.62%) |
Oct 09, 2007 | 31.07 | 31.08 | 30.70 | 31.06 | 773,865 | +0.10(+0.33%) |
Oct 08, 2007 | 31.43 | 32.33 | 30.94 | 30.96 | 1,330,384 | -0.57(-1.81%) |
Oct 05, 2007 | 30.99 | 31.71 | 30.76 | 31.53 | 789,647 | +0.70(+2.28%) |
Oct 04, 2007 | 30.66 | 31.12 | 30.65 | 30.83 | 696,063 | +0.23(+0.77%) |
Oct 03, 2007 | 30.68 | 30.75 | 30.38 | 30.59 | 681,666 | -0.20(-0.65%) |
Oct 02, 2007 | 30.95 | 31.05 | 30.63 | 30.79 | 718,490 | -0.16(-0.51%) |
Oct 01, 2007 | 30.37 | 30.98 | 30.14 | 30.95 | 1,304,081 | +0.62(+2.04%) |
Sep 28, 2007 | 31.13 | 31.13 | 30.20 | 30.33 | 943,313 | -0.90(-2.87%) |
Sep 27, 2007 | 30.95 | 31.23 | 30.86 | 31.23 | 431,094 | +0.33(+1.05%) |
Sep 26, 2007 | 30.38 | 30.98 | 30.38 | 30.90 | 812,904 | +0.53(+1.74%) |
Sep 25, 2007 | 29.83 | 30.37 | 29.82 | 30.37 | 727,073 | +0.36(+1.22%) |
Sep 24, 2007 | 30.30 | 30.39 | 29.93 | 30.01 | 1,662,911 | -0.33(-1.08%) |
Sep 21, 2007 | 30.83 | 31.14 | 30.25 | 30.34 | 1,308,787 | -0.38(-1.25%) |
Sep 20, 2007 | 31.20 | 31.21 | 30.61 | 30.72 | 972,384 | -0.48(-1.53%) |
Sep 19, 2007 | 31.32 | 31.64 | 31.08 | 31.20 | 1,461,622 | +0.08(+0.24%) |
Sep 18, 2007 | 29.87 | 31.17 | 29.80 | 31.12 | 1,826,544 | +1.26(+4.21%) |
Sep 17, 2007 | 30.07 | 30.49 | 29.87 | 29.87 | 1,206,344 | -0.26(-0.86%) |
Sep 14, 2007 | 29.55 | 30.16 | 29.26 | 30.13 | 1,415,938 | +0.57(+1.94%) |
Sep 13, 2007 | 29.53 | 29.80 | 29.27 | 29.55 | 899,013 | +0.14(+0.48%) |
Sep 12, 2007 | 29.73 | 29.83 | 29.29 | 29.41 | 1,013,639 | -0.34(-1.15%) |
Sep 11, 2007 | 29.85 | 30.13 | 29.46 | 29.75 | 1,964,704 | -0.10(-0.34%) |
Sep 10, 2007 | 29.53 | 30.06 | 29.32 | 29.85 | 1,533,610 | +0.44(+1.49%) |
Sep 07, 2007 | 29.53 | 29.62 | 29.30 | 29.42 | 1,119,682 | -0.48(-1.59%) |
Sep 06, 2007 | 29.38 | 29.89 | 29.20 | 29.89 | 1,362,224 | +0.52(+1.76%) |
Sep 05, 2007 | 29.64 | 29.66 | 29.38 | 29.38 | 845,853 | -0.52(-1.73%) |
Sep 04, 2007 | 29.27 | 30.12 | 29.25 | 29.89 | 1,364,439 | +0.76(+2.62%) |
Aug 31, 2007 | 29.04 | 29.32 | 28.77 | 29.13 | 759,191 | +0.62(+2.17%) |
Aug 30, 2007 | 28.54 | 28.94 | 28.38 | 28.51 | 859,973 | -0.02(-0.08%) |
Aug 29, 2007 | 27.88 | 28.59 | 27.88 | 28.54 | 660,346 | +0.79(+2.86%) |
Aug 28, 2007 | 28.66 | 28.66 | 27.74 | 27.74 | 735,933 | -0.86(-3.02%) |
Aug 27, 2007 | 28.85 | 28.98 | 28.61 | 28.61 | 626,014 | -0.27(-0.93%) |
Aug 24, 2007 | 28.20 | 28.87 | 28.06 | 28.87 | 684,434 | +0.64(+2.25%) |
Aug 23, 2007 | 28.48 | 28.53 | 28.02 | 28.24 | 1,076,766 | -0.10(-0.34%) |
Aug 22, 2007 | 27.38 | 28.55 | 27.38 | 28.33 | 932,791 | +1.19(+4.39%) |
Aug 21, 2007 | 27.54 | 27.70 | 27.09 | 27.14 | 799,061 | -0.23(-0.83%) |
Aug 20, 2007 | 26.55 | 27.42 | 26.31 | 27.37 | 991,489 | +0.87(+3.30%) |
Aug 17, 2007 | 27.03 | 27.42 | 25.89 | 26.50 | 1,561,021 | +0.46(+1.75%) |
Aug 16, 2007 | 25.99 | 26.04 | 25.21 | 26.04 | 2,191,465 | -0.13(-0.48%) |
Aug 15, 2007 | 26.73 | 26.98 | 26.08 | 26.17 | 1,183,917 | -0.75(-2.80%) |
Aug 14, 2007 | 27.97 | 28.14 | 26.85 | 26.92 | 1,137,125 | -1.05(-3.76%) |
Aug 13, 2007 | 28.77 | 29.12 | 27.84 | 27.97 | 1,474,912 | -0.80(-2.77%) |
Aug 10, 2007 | 27.16 | 29.13 | 27.09 | 28.77 | 2,914,939 | +1.16(+4.21%) |
Aug 09, 2007 | 29.85 | 29.85 | 27.37 | 27.61 | 2,553,617 | -2.24(-7.51%) |
Aug 08, 2007 | 29.13 | 30.25 | 29.13 | 29.85 | 1,629,962 | +0.78(+2.68%) |
Aug 07, 2007 | 28.38 | 29.20 | 28.31 | 29.07 | 1,790,273 | +0.69(+2.44%) |
Aug 06, 2007 | 28.13 | 28.51 | 27.81 | 28.38 | 1,436,427 | +0.40(+1.45%) |
Aug 03, 2007 | 28.20 | 28.39 | 27.88 | 27.97 | 1,600,891 | -0.42(-1.48%) |
Aug 02, 2007 | 28.05 | 28.53 | 27.97 | 28.39 | 1,631,624 | +0.52(+1.88%) |
Aug 01, 2007 | 27.69 | 27.99 | 27.38 | 27.87 | 1,749,019 | +0.18(+0.65%) |
Jul 31, 2007 | 28.14 | 28.64 | 27.69 | 27.69 | 1,111,376 | -0.46(-1.62%) |
Jul 30, 2007 | 27.90 | 28.31 | 27.57 | 28.14 | 1,354,195 | +0.29(+1.05%) |
Jul 27, 2007 | 28.53 | 29.04 | 27.85 | 27.85 | 1,770,338 | -0.64(-2.26%) |
Jul 26, 2007 | 28.19 | 28.53 | 27.24 | 28.49 | 4,258,337 | -0.21(-0.72%) |
Jul 25, 2007 | 30.27 | 30.58 | 28.54 | 28.70 | 3,946,022 | -1.57(-5.18%) |
Jul 24, 2007 | 30.84 | 30.94 | 30.26 | 30.27 | 1,608,366 | -0.74(-2.40%) |
Jul 23, 2007 | 31.46 | 31.60 | 31.00 | 31.01 | 1,401,042 | -0.39(-1.24%) |
Jul 20, 2007 | 31.84 | 31.97 | 31.23 | 31.40 | 1,440,303 | -0.57(-1.80%) |
Jul 19, 2007 | 31.86 | 32.45 | 31.85 | 31.97 | 1,439,472 | +0.19(+0.59%) |
Jul 18, 2007 | 31.36 | 32.06 | 31.36 | 31.79 | 2,106,741 | +0.12(+0.36%) |
Jul 17, 2007 | 31.28 | 31.97 | 31.26 | 31.67 | 1,216,311 | +0.43(+1.39%) |
Jul 16, 2007 | 31.32 | 31.47 | 31.15 | 31.24 | 910,364 | -0.17(-0.55%) |
Jul 13, 2007 | 31.40 | 31.71 | 31.36 | 31.41 | 669,760 | +0.01(+0.02%) |
Jul 12, 2007 | 30.69 | 31.41 | 30.69 | 31.40 | 1,463,561 | +0.82(+2.68%) |
Jul 11, 2007 | 30.24 | 30.70 | 30.24 | 30.58 | 821,488 | +0.41(+1.36%) |
Jul 10, 2007 | 30.82 | 30.82 | 30.13 | 30.17 | 809,859 | -0.69(-2.22%) |
Jul 09, 2007 | 30.80 | 30.90 | 30.53 | 30.86 | 540,183 | +0.16(+0.52%) |
Jul 06, 2007 | 30.14 | 30.70 | 30.10 | 30.70 | 627,675 | +0.50(+1.65%) |
Jul 05, 2007 | 30.34 | 30.39 | 30.04 | 30.20 | 504,743 | -0.10(-0.35%) |
Jul 03, 2007 | 30.36 | 30.54 | 30.26 | 30.31 | 344,986 | +0.04(+0.13%) |
Jul 02, 2007 | 29.71 | 30.27 | 29.71 | 30.27 | 491,453 | +0.64(+2.16%) |
Jun 29, 2007 | 29.71 | 29.89 | 29.49 | 29.63 | 752,823 | -0.01(-0.04%) |
Jun 28, 2007 | 28.94 | 29.71 | 28.94 | 29.64 | 1,145,708 | +0.71(+2.45%) |
Jun 27, 2007 | 28.61 | 28.97 | 28.39 | 28.93 | 815,950 | +0.18(+0.62%) |
Jun 26, 2007 | 29.07 | 29.07 | 28.62 | 28.75 | 1,239,569 | -0.24(-0.82%) |
Jun 25, 2007 | 29.48 | 29.79 | 28.92 | 28.99 | 1,354,749 | -0.48(-1.63%) |
Jun 22, 2007 | 29.75 | 29.96 | 29.45 | 29.47 | 1,249,813 | -0.27(-0.92%) |
Jun 21, 2007 | 29.27 | 29.79 | 28.97 | 29.75 | 895,136 | +0.35(+1.19%) |
Jun 20, 2007 | 29.15 | 29.81 | 29.13 | 29.40 | 1,594,522 | +0.34(+1.17%) |
Jun 19, 2007 | 29.00 | 29.16 | 28.86 | 29.06 | 855,543 | +0.01(+0.02%) |
Jun 18, 2007 | 28.92 | 29.26 | 28.86 | 29.05 | 1,039,388 | +0.19(+0.66%) |
Jun 15, 2007 | 28.79 | 29.36 | 28.75 | 28.86 | 1,680,631 | +0.19(+0.67%) |
Jun 14, 2007 | 28.05 | 28.68 | 28.05 | 28.67 | 1,116,359 | +0.68(+2.44%) |
Jun 13, 2007 | 27.52 | 28.02 | 27.49 | 27.98 | 1,100,301 | +0.55(+2.01%) |
Jun 12, 2007 | 27.40 | 27.68 | 27.37 | 27.43 | 864,126 | -0.03(-0.10%) |
Jun 11, 2007 | 27.22 | 27.64 | 27.04 | 27.46 | 512,495 | +0.23(+0.84%) |
Jun 08, 2007 | 26.86 | 27.27 | 26.84 | 27.23 | 594,505 | +0.37(+1.38%) |
Jun 07, 2007 | 27.14 | 27.16 | 26.81 | 26.86 | 1,037,450 | -0.31(-1.16%) |
Jun 06, 2007 | 27.58 | 27.58 | 27.07 | 27.17 | 679,728 | -0.48(-1.72%) |
Jun 05, 2007 | 27.97 | 27.99 | 27.54 | 27.65 | 951,619 | -0.34(-1.21%) |
Jun 04, 2007 | 27.81 | 28.10 | 27.81 | 27.99 | 611,893 | +0.10(+0.38%) |
Jun 01, 2007 | 27.79 | 28.08 | 27.70 | 27.89 | 795,461 | +0.10(+0.38%) |
May 31, 2007 | 27.28 | 27.84 | 27.28 | 27.78 | 1,120,236 | +0.53(+1.96%) |
May 30, 2007 | 26.55 | 27.25 | 26.55 | 27.25 | 854,713 | +0.52(+1.96%) |
May 29, 2007 | 26.59 | 26.80 | 26.58 | 26.72 | 507,788 | +0.15(+0.56%) |
May 25, 2007 | 26.25 | 26.60 | 26.25 | 26.58 | 631,828 | +0.36(+1.38%) |
May 24, 2007 | 26.77 | 26.88 | 26.20 | 26.21 | 727,904 | -0.55(-2.06%) |
May 23, 2007 | 27.14 | 27.25 | 26.66 | 26.77 | 990,658 | -0.30(-1.11%) |
May 22, 2007 | 26.84 | 27.14 | 26.77 | 27.07 | 579,776 | +0.24(+0.89%) |
May 21, 2007 | 26.47 | 26.83 | 26.46 | 26.83 | 1,241,507 | +0.40(+1.53%) |
May 18, 2007 | 26.26 | 26.44 | 26.05 | 26.42 | 726,519 | +0.25(+0.97%) |
May 17, 2007 | 26.00 | 26.21 | 25.88 | 26.17 | 735,103 | +0.08(+0.29%) |
May 16, 2007 | 26.15 | 26.16 | 25.93 | 26.09 | 499,759 | +0.04(+0.14%) |
May 15, 2007 | 26.34 | 26.41 | 26.04 | 26.06 | 850,836 | -0.30(-1.14%) |
May 14, 2007 | 26.59 | 26.60 | 26.27 | 26.36 | 844,745 | -0.27(-1.00%) |
May 11, 2007 | 26.51 | 26.65 | 26.32 | 26.63 | 1,038,558 | +0.09(+0.35%) |
May 10, 2007 | 26.89 | 26.91 | 26.39 | 26.53 | 931,684 | -0.44(-1.65%) |
May 09, 2007 | 26.31 | 26.98 | 26.28 | 26.98 | 1,089,779 | +0.66(+2.50%) |
May 08, 2007 | 26.15 | 26.32 | 25.84 | 26.32 | 802,660 | +0.12(+0.45%) |
May 07, 2007 | 26.25 | 26.32 | 26.15 | 26.20 | 470,687 | -0.01(-0.04%) |
May 04, 2007 | 26.12 | 26.24 | 25.92 | 26.21 | 724,858 | +0.09(+0.33%) |
May 03, 2007 | 26.13 | 26.18 | 25.92 | 26.12 | 577,284 | -0.08(-0.30%) |
May 02, 2007 | 25.63 | 26.22 | 25.61 | 26.20 | 762,790 | +0.58(+2.27%) |
May 01, 2007 | 25.50 | 25.74 | 25.28 | 25.62 | 715,444 | +0.14(+0.54%) |
Apr 30, 2007 | 25.93 | 25.94 | 25.48 | 25.48 | 579,499 | -0.44(-1.70%) |
Apr 27, 2007 | 25.43 | 26.06 | 25.35 | 25.93 | 892,368 | +0.20(+0.77%) |
Apr 26, 2007 | 25.82 | 25.85 | 25.48 | 25.73 | 1,358,902 | -0.07(-0.27%) |
Apr 25, 2007 | 25.43 | 26.04 | 25.28 | 25.80 | 1,399,049 | +0.44(+1.74%) |
Apr 24, 2007 | 25.31 | 25.43 | 25.26 | 25.35 | 747,008 | +0.12(+0.46%) |
Apr 23, 2007 | 25.01 | 25.28 | 25.00 | 25.24 | 828,133 | +0.27(+1.07%) |
Apr 20, 2007 | 24.94 | 25.19 | 24.94 | 24.97 | 1,022,499 | +0.19(+0.76%) |
Apr 19, 2007 | 24.85 | 24.89 | 24.60 | 24.78 | 673,636 | -0.07(-0.28%) |
Apr 18, 2007 | 24.77 | 24.96 | 24.57 | 24.85 | 679,174 | +0.04(+0.15%) |
Apr 17, 2007 | 24.81 | 24.91 | 24.74 | 24.82 | 911,472 | +0.07(+0.29%) |
Apr 16, 2007 | 24.39 | 24.76 | 24.35 | 24.74 | 758,637 | +0.42(+1.74%) |
Apr 13, 2007 | 24.47 | 24.55 | 24.20 | 24.32 | 949,958 | -0.11(-0.46%) |
Apr 12, 2007 | 24.31 | 24.52 | 24.23 | 24.43 | 636,812 | +0.13(+0.53%) |
Apr 11, 2007 | 24.42 | 24.42 | 24.17 | 24.30 | 685,542 | -0.09(-0.37%) |
Apr 10, 2007 | 24.51 | 24.51 | 24.35 | 24.39 | 504,743 | -0.12(-0.49%) |
Apr 09, 2007 | 24.27 | 24.53 | 24.26 | 24.51 | 427,494 | +0.23(+0.94%) |
Apr 05, 2007 | 24.31 | 24.37 | 24.13 | 24.29 | 383,194 | -0.06(-0.25%) |
Apr 04, 2007 | 24.39 | 24.39 | 24.20 | 24.35 | 675,574 | +0.00(+0.01%) |
Apr 03, 2007 | 24.56 | 24.66 | 24.30 | 24.34 | 1,007,824 | -0.12(-0.50%) |
Apr 02, 2007 | 24.42 | 24.64 | 24.35 | 24.47 | 684,434 | +0.05(+0.19%) |
Mar 30, 2007 | 24.38 | 24.61 | 24.20 | 24.42 | 744,239 | +0.04(+0.16%) |
Mar 29, 2007 | 24.20 | 24.38 | 24.18 | 24.38 | 724,858 | +0.31(+1.31%) |
Mar 28, 2007 | 23.98 | 24.10 | 23.77 | 24.07 | 575,899 | +0.09(+0.36%) |
Mar 27, 2007 | 24.19 | 24.19 | 23.84 | 23.98 | 581,991 | -0.21(-0.87%) |
Mar 26, 2007 | 24.28 | 24.36 | 23.93 | 24.19 | 667,545 | -0.13(-0.52%) |
Mar 23, 2007 | 24.13 | 24.31 | 24.05 | 24.31 | 487,576 | +0.25(+1.04%) |
Mar 22, 2007 | 23.80 | 24.14 | 23.79 | 24.07 | 650,102 | +0.32(+1.34%) |
Mar 21, 2007 | 23.33 | 23.75 | 23.30 | 23.75 | 672,529 | +0.42(+1.80%) |
Mar 20, 2007 | 23.29 | 23.40 | 23.25 | 23.33 | 447,983 | +0.04(+0.17%) |
Mar 19, 2007 | 23.06 | 23.29 | 22.97 | 23.29 | 639,027 | +0.32(+1.38%) |
Mar 16, 2007 | 23.13 | 23.32 | 22.86 | 22.97 | 576,453 | -0.12(-0.53%) |
Mar 15, 2007 | 23.13 | 23.21 | 22.98 | 23.09 | 450,475 | -0.02(-0.09%) |
Mar 14, 2007 | 23.12 | 23.31 | 22.70 | 23.12 | 1,305,188 | +0.07(+0.31%) |
Mar 13, 2007 | 23.28 | 23.25 | 22.95 | 23.04 | 763,621 | -0.24(-1.02%) |
Mar 12, 2007 | 23.26 | 23.47 | 23.06 | 23.28 | 1,062,369 | -0.02(-0.09%) |
Mar 09, 2007 | 23.06 | 23.37 | 23.01 | 23.30 | 1,670,386 | +0.37(+1.62%) |
Mar 08, 2007 | 22.75 | 22.99 | 22.72 | 22.93 | 1,173,673 | +0.51(+2.27%) |
Mar 07, 2007 | 22.30 | 22.50 | 22.30 | 22.42 | 804,598 | +0.15(+0.68%) |
Mar 06, 2007 | 21.78 | 22.33 | 21.78 | 22.27 | 1,251,198 | +0.65(+3.01%) |
Mar 05, 2007 | 21.71 | 21.97 | 21.60 | 21.62 | 881,016 | -0.27(-1.22%) |
Mar 02, 2007 | 22.27 | 22.27 | 21.84 | 21.89 | 672,806 | -0.41(-1.83%) |
Mar 01, 2007 | 21.94 | 22.39 | 21.31 | 22.30 | 1,530,260 | +0.22(+0.98%) |
Feb 28, 2007 | 22.49 | 22.52 | 22.05 | 22.08 | 1,834,019 | -0.40(-1.80%) |
Feb 27, 2007 | 23.15 | 23.15 | 22.21 | 22.48 | 984,844 | -0.98(-4.16%) |
Feb 26, 2007 | 23.77 | 23.91 | 23.41 | 23.46 | 463,488 | -0.29(-1.20%) |
Feb 23, 2007 | 23.67 | 23.74 | 23.48 | 23.74 | 448,814 | +0.07(+0.31%) |
Feb 22, 2007 | 23.74 | 23.83 | 23.60 | 23.67 | 817,611 | +0.01(+0.03%) |
Feb 21, 2007 | 23.30 | 23.68 | 23.22 | 23.66 | 906,765 | +0.31(+1.33%) |
Feb 20, 2007 | 23.14 | 23.38 | 23.03 | 23.35 | 570,916 | +0.22(+0.94%) |
Feb 16, 2007 | 23.12 | 23.15 | 22.97 | 23.14 | 640,688 | -0.01(-0.06%) |
Feb 15, 2007 | 22.80 | 23.22 | 22.80 | 23.15 | 1,029,144 | +0.28(+1.22%) |
Feb 14, 2007 | 22.59 | 22.95 | 22.49 | 22.87 | 790,259 | +0.35(+1.54%) |
Feb 13, 2007 | 22.52 | 22.61 | 22.17 | 22.53 | 669,179 | +0.03(+0.14%) |
Feb 12, 2007 | 22.45 | 22.57 | 22.40 | 22.49 | 482,316 | +0.03(+0.13%) |
Feb 09, 2007 | 22.60 | 22.65 | 22.36 | 22.46 | 952,449 | -0.18(-0.81%) |
Feb 08, 2007 | 22.53 | 22.71 | 22.51 | 22.65 | 961,309 | +0.14(+0.64%) |
Feb 07, 2007 | 22.36 | 22.54 | 22.26 | 22.50 | 524,124 | +0.15(+0.66%) |
Feb 06, 2007 | 22.19 | 22.37 | 22.12 | 22.36 | 504,189 | +0.19(+0.85%) |
Feb 05, 2007 | 22.41 | 22.41 | 22.10 | 22.17 | 640,965 | -0.31(-1.37%) |
Feb 02, 2007 | 22.54 | 22.58 | 22.39 | 22.48 | 571,469 | -0.11(-0.48%) |
Feb 01, 2007 | 22.39 | 22.62 | 22.36 | 22.58 | 832,563 | +0.26(+1.18%) |
Jan 31, 2007 | 21.65 | 22.36 | 21.60 | 22.32 | 1,207,174 | +0.67(+3.09%) |
Jan 30, 2007 | 21.47 | 21.73 | 21.47 | 21.65 | 692,741 | +0.18(+0.86%) |
Jan 29, 2007 | 21.53 | 21.53 | 21.37 | 21.47 | 817,888 | +0.01(+0.07%) |
Jan 26, 2007 | 21.58 | 21.58 | 21.42 | 21.45 | 987,613 | -0.06(-0.27%) |
Jan 25, 2007 | 21.54 | 21.58 | 21.37 | 21.51 | 1,369,977 | -0.03(-0.15%) |
Jan 24, 2007 | 21.66 | 22.04 | 21.46 | 21.54 | 1,509,245 | -0.12(-0.53%) |
Jan 23, 2007 | 21.37 | 21.81 | 21.33 | 21.66 | 1,559,082 | +0.29(+1.35%) |
Jan 22, 2007 | 21.36 | 21.46 | 21.26 | 21.37 | 1,853,954 | +0.07(+0.32%) |
Jan 19, 2007 | 21.01 | 21.46 | 20.93 | 21.30 | 723,751 | +0.29(+1.36%) |
Jan 18, 2007 | 21.49 | 21.54 | 20.98 | 21.02 | 749,500 | -0.44(-2.05%) |
Jan 17, 2007 | 21.58 | 21.67 | 21.42 | 21.46 | 779,956 | -0.05(-0.25%) |
Jan 16, 2007 | 21.42 | 21.63 | 21.40 | 21.51 | 1,312,941 | +0.18(+0.86%) |
Jan 12, 2007 | 21.13 | 21.40 | 21.11 | 21.33 | 957,710 | +0.20(+0.94%) |
Jan 11, 2007 | 20.75 | 21.17 | 20.75 | 21.13 | 1,237,908 | +0.48(+2.33%) |
Jan 10, 2007 | 20.65 | 20.69 | 20.51 | 20.65 | 498,928 | -0.04(-0.17%) |
Jan 09, 2007 | 20.73 | 20.79 | 20.54 | 20.68 | 840,038 | -0.05(-0.26%) |
Jan 08, 2007 | 20.65 | 20.84 | 20.42 | 20.74 | 840,869 | +0.09(+0.44%) |
Jan 05, 2007 | 21.15 | 21.15 | 20.62 | 20.65 | 888,491 | -0.55(-2.61%) |
Jan 04, 2007 | 21.18 | 21.27 | 21.07 | 21.20 | 740,363 | -0.04(-0.17%) |
Jan 03, 2007 | 21.40 | 21.57 | 21.07 | 21.24 | 983,736 | -0.02(-0.09%) |
Dec 29, 2006 | 21.38 | 21.49 | 21.21 | 21.26 | 312,038 | -0.18(-0.84%) |
Dec 28, 2006 | 21.46 | 21.56 | 21.43 | 21.44 | 418,358 | -0.09(-0.40%) |
Dec 27, 2006 | 21.50 | 21.55 | 21.40 | 21.52 | 473,179 | +0.02(+0.10%) |
Dec 26, 2006 | 21.07 | 21.54 | 21.07 | 21.50 | 405,898 | +0.43(+2.02%) |
Dec 22, 2006 | 21.35 | 21.40 | 21.07 | 21.07 | 618,261 | -0.31(-1.45%) |
Dec 21, 2006 | 21.74 | 21.76 | 21.31 | 21.39 | 618,261 | -0.30(-1.37%) |
Dec 20, 2006 | 21.62 | 21.78 | 21.58 | 21.68 | 558,456 | +0.09(+0.43%) |
Dec 19, 2006 | 21.65 | 21.67 | 21.44 | 21.59 | 1,013,085 | -0.10(-0.47%) |
Dec 18, 2006 | 21.88 | 21.98 | 21.68 | 21.69 | 483,700 | -0.14(-0.65%) |
Dec 15, 2006 | 21.95 | 22.07 | 21.80 | 21.83 | 1,060,431 | -0.09(-0.41%) |
Dec 14, 2006 | 21.86 | 22.13 | 21.86 | 21.92 | 684,711 | +0.02(+0.10%) |
Dec 13, 2006 | 22.10 | 22.13 | 21.88 | 21.90 | 513,879 | -0.09(-0.43%) |
Dec 12, 2006 | 22.06 | 22.09 | 21.86 | 21.99 | 441,061 | -0.11(-0.51%) |
Dec 11, 2006 | 22.31 | 22.36 | 22.09 | 22.10 | 272,444 | -0.20(-0.89%) |
Dec 08, 2006 | 22.34 | 22.52 | 22.24 | 22.30 | 408,667 | -0.03(-0.13%) |
Dec 07, 2006 | 22.31 | 22.43 | 22.23 | 22.33 | 334,188 | -0.03(-0.13%) |
Dec 06, 2006 | 22.25 | 22.44 | 22.25 | 22.36 | 329,204 | -0.01(-0.05%) |
Dec 05, 2006 | 22.33 | 22.48 | 22.30 | 22.37 | 708,246 | +0.05(+0.24%) |
Dec 04, 2006 | 21.96 | 22.36 | 21.94 | 22.32 | 893,198 | +0.41(+1.86%) |