Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.30 | 31.31 | 30.72 | 30.98 | 706,990 | -0.26(-0.83%) |
Nov 29, 2007 | 31.01 | 31.46 | 30.85 | 31.24 | 671,918 | +0.16(+0.50%) |
Nov 28, 2007 | 30.71 | 31.13 | 30.55 | 31.08 | 994,648 | +0.49(+1.62%) |
Nov 27, 2007 | 30.28 | 30.69 | 30.12 | 30.59 | 1,366,449 | +0.33(+1.07%) |
Nov 26, 2007 | 30.50 | 30.93 | 30.18 | 30.26 | 643,921 | -0.31(-1.00%) |
Nov 23, 2007 | 30.55 | 30.80 | 30.42 | 30.57 | 319,807 | +0.14(+0.47%) |
Nov 21, 2007 | 30.16 | 30.68 | 30.16 | 30.42 | 1,044,642 | +0.16(+0.52%) |
Nov 20, 2007 | 30.27 | 30.68 | 30.14 | 30.27 | 982,546 | -0.06(-0.21%) |
Nov 19, 2007 | 30.22 | 30.68 | 30.22 | 30.33 | 601,485 | -0.05(-0.17%) |
Nov 16, 2007 | 30.77 | 30.77 | 30.09 | 30.38 | 913,428 | -0.05(-0.17%) |
Nov 15, 2007 | 30.02 | 30.59 | 29.98 | 30.44 | 827,107 | +0.33(+1.10%) |
Nov 14, 2007 | 30.68 | 30.83 | 30.09 | 30.11 | 749,601 | -0.36(-1.19%) |
Nov 13, 2007 | 29.88 | 30.56 | 29.85 | 30.47 | 839,590 | +0.73(+2.45%) |
Nov 12, 2007 | 30.49 | 30.54 | 29.66 | 29.74 | 890,299 | -0.72(-2.35%) |
Nov 09, 2007 | 31.49 | 31.49 | 30.38 | 30.46 | 968,236 | -0.89(-2.84%) |
Nov 08, 2007 | 30.91 | 31.42 | 30.75 | 31.35 | 705,144 | +0.60(+1.95%) |
Nov 07, 2007 | 31.52 | 31.65 | 30.75 | 30.75 | 742,525 | -1.09(-3.43%) |
Nov 06, 2007 | 31.46 | 31.89 | 31.24 | 31.84 | 475,480 | +0.43(+1.37%) |
Nov 05, 2007 | 31.60 | 31.64 | 31.16 | 31.41 | 599,157 | -0.27(-0.84%) |
Nov 02, 2007 | 31.20 | 31.71 | 30.96 | 31.68 | 1,507,047 | +0.51(+1.65%) |
Nov 01, 2007 | 31.14 | 31.51 | 30.76 | 31.16 | 823,130 | -0.36(-1.13%) |
Oct 31, 2007 | 30.78 | 31.53 | 30.71 | 31.52 | 818,823 | +0.83(+2.71%) |
Oct 30, 2007 | 30.69 | 31.07 | 30.60 | 30.69 | 410,873 | -0.03(-0.08%) |
Oct 29, 2007 | 30.57 | 30.79 | 30.44 | 30.72 | 627,923 | +0.21(+0.70%) |
Oct 26, 2007 | 30.54 | 30.67 | 30.33 | 30.50 | 635,922 | +0.21(+0.69%) |
Oct 25, 2007 | 30.07 | 30.35 | 29.87 | 30.29 | 1,075,253 | +0.29(+0.97%) |
Oct 24, 2007 | 29.67 | 30.03 | 29.38 | 30.00 | 863,894 | +0.20(+0.65%) |
Oct 23, 2007 | 29.81 | 30.02 | 29.53 | 29.81 | 864,048 | +0.08(+0.26%) |
Oct 22, 2007 | 29.54 | 30.14 | 29.49 | 29.73 | 708,375 | -0.19(-0.63%) |
Oct 19, 2007 | 30.44 | 30.49 | 29.92 | 29.92 | 1,650,414 | -0.64(-2.11%) |
Oct 18, 2007 | 30.40 | 30.65 | 30.25 | 30.56 | 1,163,089 | +0.10(+0.34%) |
Oct 17, 2007 | 30.56 | 30.56 | 30.07 | 30.46 | 930,502 | -0.01(-0.02%) |
Oct 16, 2007 | 30.50 | 30.67 | 30.19 | 30.46 | 745,909 | +0.03(+0.09%) |
Oct 15, 2007 | 30.38 | 30.68 | 29.88 | 30.44 | 1,022,337 | +0.00(+0.00%) |
Oct 12, 2007 | 31.46 | 31.59 | 30.27 | 30.44 | 1,486,588 | -1.35(-4.25%) |
Oct 11, 2007 | 31.66 | 32.04 | 31.54 | 31.79 | 652,997 | +0.20(+0.64%) |
Oct 10, 2007 | 31.52 | 31.67 | 31.24 | 31.59 | 723,142 | +0.07(+0.23%) |
Oct 09, 2007 | 30.79 | 31.52 | 30.76 | 31.52 | 539,780 | +0.83(+2.71%) |
Oct 08, 2007 | 30.83 | 31.00 | 30.65 | 30.68 | 369,954 | -0.25(-0.80%) |
Oct 05, 2007 | 31.13 | 31.20 | 30.82 | 30.93 | 592,850 | -0.04(-0.13%) |
Oct 04, 2007 | 31.11 | 31.11 | 30.77 | 30.97 | 388,568 | -0.03(-0.08%) |
Oct 03, 2007 | 30.74 | 31.05 | 30.55 | 31.00 | 587,005 | +0.14(+0.46%) |
Oct 02, 2007 | 30.84 | 30.91 | 30.31 | 30.85 | 680,224 | +0.05(+0.17%) |
Oct 01, 2007 | 30.46 | 30.84 | 30.36 | 30.80 | 671,456 | +0.37(+1.22%) |
Sep 28, 2007 | 30.30 | 30.55 | 30.16 | 30.43 | 576,391 | +0.19(+0.62%) |
Sep 27, 2007 | 29.97 | 30.42 | 29.88 | 30.24 | 733,603 | +0.44(+1.46%) |
Sep 26, 2007 | 29.58 | 29.90 | 29.51 | 29.81 | 661,611 | +0.25(+0.86%) |
Sep 25, 2007 | 29.38 | 29.57 | 29.31 | 29.55 | 673,302 | +0.03(+0.09%) |
Sep 24, 2007 | 29.53 | 29.59 | 29.38 | 29.53 | 567,161 | +0.00(+0.00%) |
Sep 21, 2007 | 29.62 | 29.62 | 29.31 | 29.53 | 1,028,797 | +0.05(+0.15%) |
Sep 20, 2007 | 29.54 | 29.73 | 29.36 | 29.48 | 675,148 | -0.06(-0.22%) |
Sep 19, 2007 | 29.51 | 29.85 | 29.47 | 29.55 | 975,881 | +0.03(+0.11%) |
Sep 18, 2007 | 28.90 | 29.68 | 28.83 | 29.51 | 1,124,632 | +0.75(+2.60%) |
Sep 17, 2007 | 28.60 | 28.88 | 28.51 | 28.77 | 642,691 | +0.10(+0.34%) |
Sep 14, 2007 | 28.43 | 28.80 | 28.41 | 28.67 | 487,479 | -0.06(-0.20%) |
Sep 13, 2007 | 28.93 | 29.01 | 28.56 | 28.73 | 485,633 | -0.03(-0.11%) |
Sep 12, 2007 | 28.26 | 28.86 | 28.25 | 28.76 | 562,239 | +0.48(+1.70%) |
Sep 11, 2007 | 28.34 | 28.50 | 28.13 | 28.28 | 632,846 | +0.05(+0.18%) |
Sep 10, 2007 | 28.54 | 28.57 | 28.08 | 28.23 | 791,749 | -0.20(-0.71%) |
Sep 07, 2007 | 28.60 | 28.76 | 28.28 | 28.43 | 629,308 | -0.48(-1.66%) |
Sep 06, 2007 | 28.79 | 29.10 | 28.72 | 28.91 | 640,845 | +0.12(+0.43%) |
Sep 05, 2007 | 28.80 | 28.99 | 28.53 | 28.79 | 705,298 | -0.18(-0.63%) |
Sep 04, 2007 | 28.85 | 29.23 | 28.65 | 28.97 | 645,459 | +0.14(+0.50%) |
Aug 31, 2007 | 28.93 | 29.12 | 28.68 | 28.82 | 474,711 | +0.12(+0.41%) |
Aug 30, 2007 | 28.83 | 29.19 | 28.54 | 28.71 | 849,896 | -0.12(-0.43%) |
Aug 29, 2007 | 28.25 | 28.84 | 28.25 | 28.83 | 486,863 | +0.81(+2.88%) |
Aug 28, 2007 | 28.62 | 28.75 | 27.95 | 28.02 | 769,444 | -0.73(-2.55%) |
Aug 27, 2007 | 29.25 | 29.25 | 28.68 | 28.76 | 358,879 | -0.49(-1.69%) |
Aug 24, 2007 | 28.88 | 29.25 | 28.84 | 29.25 | 357,033 | +0.29(+0.99%) |
Aug 23, 2007 | 28.61 | 29.06 | 28.58 | 28.97 | 924,349 | +0.36(+1.25%) |
Aug 22, 2007 | 28.19 | 28.66 | 28.13 | 28.61 | 717,451 | +0.57(+2.04%) |
Aug 21, 2007 | 27.97 | 28.24 | 27.77 | 28.04 | 660,842 | +0.07(+0.26%) |
Aug 20, 2007 | 28.12 | 28.28 | 27.51 | 27.97 | 755,292 | -0.15(-0.53%) |
Aug 17, 2007 | 27.95 | 28.28 | 27.56 | 28.12 | 1,097,404 | +0.41(+1.48%) |
Aug 16, 2007 | 27.59 | 27.91 | 26.62 | 27.71 | 1,901,460 | +0.12(+0.42%) |
Aug 15, 2007 | 27.93 | 28.32 | 27.49 | 27.59 | 916,196 | -0.35(-1.26%) |
Aug 14, 2007 | 28.38 | 28.70 | 27.93 | 27.94 | 1,117,710 | -0.44(-1.54%) |
Aug 13, 2007 | 28.90 | 28.93 | 28.28 | 28.38 | 864,971 | -0.38(-1.31%) |
Aug 10, 2007 | 28.79 | 28.93 | 28.26 | 28.75 | 1,462,129 | +0.16(+0.57%) |
Aug 09, 2007 | 29.41 | 29.92 | 28.58 | 28.59 | 1,565,501 | -0.82(-2.79%) |
Aug 08, 2007 | 28.84 | 29.89 | 28.61 | 29.41 | 1,592,267 | +0.49(+1.69%) |
Aug 07, 2007 | 28.41 | 29.10 | 28.07 | 28.92 | 1,220,466 | +0.51(+1.78%) |
Aug 06, 2007 | 28.65 | 28.75 | 26.82 | 28.41 | 1,933,610 | -0.16(-0.55%) |
Aug 03, 2007 | 28.75 | 28.86 | 28.55 | 28.57 | 1,730,404 | -0.27(-0.92%) |
Aug 02, 2007 | 28.51 | 28.89 | 28.27 | 28.84 | 1,231,850 | +0.32(+1.12%) |
Aug 01, 2007 | 28.21 | 28.60 | 27.90 | 28.52 | 994,032 | +0.34(+1.20%) |
Jul 31, 2007 | 28.91 | 29.14 | 28.13 | 28.18 | 1,652,568 | -0.55(-1.92%) |
Jul 30, 2007 | 28.43 | 28.93 | 28.29 | 28.73 | 1,030,028 | +0.40(+1.40%) |
Jul 27, 2007 | 28.70 | 28.93 | 28.28 | 28.34 | 2,028,214 | -0.59(-2.04%) |
Jul 26, 2007 | 29.25 | 29.47 | 28.60 | 28.93 | 1,552,118 | -0.41(-1.40%) |
Jul 25, 2007 | 29.21 | 29.56 | 28.87 | 29.34 | 1,032,951 | +0.33(+1.12%) |
Jul 24, 2007 | 29.92 | 29.92 | 28.85 | 29.01 | 787,134 | -0.89(-2.98%) |
Jul 23, 2007 | 29.97 | 30.21 | 29.90 | 29.90 | 777,597 | +0.00(+0.00%) |
Jul 20, 2007 | 29.88 | 30.37 | 29.84 | 29.90 | 1,369,525 | +0.03(+0.09%) |
Jul 19, 2007 | 29.27 | 29.93 | 29.18 | 29.88 | 996,340 | +0.82(+2.82%) |
Jul 18, 2007 | 28.55 | 29.08 | 28.53 | 29.06 | 1,119,248 | +0.44(+1.52%) |
Jul 17, 2007 | 28.73 | 29.20 | 28.60 | 28.62 | 1,069,562 | -0.11(-0.38%) |
Jul 16, 2007 | 29.07 | 29.09 | 28.71 | 28.73 | 843,281 | -0.36(-1.23%) |
Jul 13, 2007 | 28.93 | 29.25 | 28.88 | 29.09 | 417,949 | +0.13(+0.45%) |
Jul 12, 2007 | 28.82 | 29.09 | 28.71 | 28.96 | 674,687 | +0.31(+1.07%) |
Jul 11, 2007 | 28.47 | 28.78 | 28.27 | 28.66 | 964,190 | +0.27(+0.96%) |
Jul 10, 2007 | 28.50 | 28.68 | 28.27 | 28.38 | 1,045,872 | -0.24(-0.84%) |
Jul 09, 2007 | 28.48 | 28.71 | 28.41 | 28.62 | 522,705 | +0.24(+0.85%) |
Jul 06, 2007 | 28.32 | 28.47 | 28.08 | 28.38 | 493,939 | +0.06(+0.21%) |
Jul 05, 2007 | 28.31 | 28.56 | 28.14 | 28.32 | 913,888 | +0.02(+0.07%) |
Jul 03, 2007 | 28.54 | 28.57 | 28.15 | 28.30 | 616,232 | -0.27(-0.96%) |
Jul 02, 2007 | 28.15 | 28.87 | 28.35 | 28.58 | 1,244,463 | +0.42(+1.50%) |
Jun 29, 2007 | 27.89 | 28.27 | 27.86 | 28.15 | 1,197,854 | +0.26(+0.93%) |
Jun 28, 2007 | 28.08 | 28.30 | 27.79 | 27.89 | 1,646,107 | -0.19(-0.67%) |
Jun 27, 2007 | 28.12 | 28.12 | 27.79 | 28.08 | 1,444,439 | -0.26(-0.92%) |
Jun 26, 2007 | 28.75 | 28.78 | 28.28 | 28.34 | 963,267 | -0.28(-0.98%) |
Jun 25, 2007 | 28.97 | 29.14 | 28.62 | 28.62 | 989,725 | -0.34(-1.19%) |
Jun 22, 2007 | 28.92 | 29.16 | 28.68 | 28.97 | 1,199,546 | -0.09(-0.31%) |
Jun 21, 2007 | 28.68 | 29.27 | 28.53 | 29.06 | 963,421 | +0.36(+1.27%) |
Jun 20, 2007 | 29.25 | 29.48 | 28.69 | 28.69 | 683,455 | -0.53(-1.82%) |
Jun 19, 2007 | 29.37 | 29.38 | 29.13 | 29.23 | 526,858 | -0.22(-0.75%) |
Jun 18, 2007 | 29.76 | 29.78 | 29.39 | 29.45 | 536,857 | -0.20(-0.66%) |
Jun 15, 2007 | 29.40 | 29.91 | 29.40 | 29.64 | 780,058 | +0.38(+1.31%) |
Jun 14, 2007 | 28.71 | 29.33 | 28.71 | 29.26 | 676,840 | +0.54(+1.88%) |
Jun 13, 2007 | 28.44 | 28.81 | 28.44 | 28.72 | 811,132 | +0.28(+0.98%) |
Jun 12, 2007 | 28.77 | 28.84 | 28.39 | 28.44 | 695,146 | -0.33(-1.15%) |
Jun 11, 2007 | 28.53 | 28.84 | 28.46 | 28.77 | 821,130 | +0.20(+0.71%) |
Jun 08, 2007 | 28.69 | 28.82 | 28.26 | 28.57 | 995,417 | -0.11(-0.39%) |
Jun 07, 2007 | 29.67 | 29.80 | 28.68 | 28.68 | 1,164,821 | -1.01(-3.41%) |
Jun 06, 2007 | 30.46 | 30.51 | 29.67 | 29.70 | 1,003,200 | -0.54(-1.78%) |
Jun 05, 2007 | 29.94 | 30.28 | 29.72 | 30.24 | 1,052,794 | +0.15(+0.50%) |
Jun 04, 2007 | 29.56 | 30.16 | 29.56 | 30.09 | 735,448 | +0.42(+1.40%) |
Jun 01, 2007 | 29.81 | 29.95 | 29.62 | 29.67 | 723,296 | +0.05(+0.18%) |
May 31, 2007 | 29.92 | 30.01 | 29.53 | 29.62 | 1,013,107 | -0.27(-0.91%) |
May 30, 2007 | 29.34 | 29.89 | 29.34 | 29.89 | 1,202,007 | +0.34(+1.17%) |
May 29, 2007 | 29.40 | 29.80 | 29.36 | 29.55 | 586,851 | +0.15(+0.51%) |
May 25, 2007 | 29.51 | 29.68 | 29.20 | 29.40 | 499,477 | +0.01(+0.02%) |
May 24, 2007 | 29.99 | 30.18 | 29.33 | 29.39 | 1,092,051 | -0.66(-2.21%) |
May 23, 2007 | 30.39 | 30.64 | 29.99 | 30.05 | 621,924 | -0.38(-1.26%) |
May 22, 2007 | 30.39 | 30.94 | 30.39 | 30.44 | 985,880 | +0.01(+0.04%) |
May 21, 2007 | 30.09 | 30.59 | 30.08 | 30.42 | 860,356 | +0.36(+1.19%) |
May 18, 2007 | 30.11 | 30.29 | 29.98 | 30.07 | 694,223 | -0.01(-0.02%) |
May 17, 2007 | 30.05 | 30.21 | 29.94 | 30.07 | 520,552 | +0.01(+0.04%) |
May 16, 2007 | 30.12 | 30.22 | 29.96 | 30.06 | 522,397 | -0.06(-0.19%) |
May 15, 2007 | 30.06 | 30.50 | 30.06 | 30.12 | 539,318 | +0.00(+0.00%) |
May 14, 2007 | 30.09 | 30.37 | 29.96 | 30.12 | 503,746 | +0.03(+0.09%) |
May 11, 2007 | 30.07 | 30.15 | 29.92 | 30.09 | 736,218 | +0.10(+0.35%) |
May 10, 2007 | 30.42 | 30.51 | 29.98 | 29.99 | 494,093 | -0.60(-1.96%) |
May 09, 2007 | 30.56 | 30.66 | 30.40 | 30.59 | 581,467 | -0.07(-0.23%) |
May 08, 2007 | 30.46 | 30.72 | 30.21 | 30.66 | 467,675 | -0.18(-0.59%) |
May 07, 2007 | 30.79 | 30.97 | 30.68 | 30.84 | 515,321 | -0.03(-0.11%) |
May 04, 2007 | 30.80 | 30.98 | 30.62 | 30.87 | 535,473 | +0.07(+0.23%) |
May 03, 2007 | 30.84 | 30.89 | 30.63 | 30.80 | 544,241 | -0.05(-0.17%) |
May 02, 2007 | 30.46 | 30.87 | 30.42 | 30.85 | 613,771 | +0.31(+1.00%) |
May 01, 2007 | 30.50 | 30.68 | 30.35 | 30.55 | 752,677 | -0.01(-0.04%) |
Apr 30, 2007 | 31.00 | 31.04 | 30.55 | 30.56 | 462,712 | -0.49(-1.57%) |
Apr 27, 2007 | 30.92 | 31.12 | 30.67 | 31.05 | 665,611 | +0.13(+0.42%) |
Apr 26, 2007 | 30.81 | 31.00 | 30.55 | 30.92 | 835,744 | +0.13(+0.42%) |
Apr 25, 2007 | 30.29 | 30.84 | 30.29 | 30.79 | 573,930 | +0.56(+1.85%) |
Apr 24, 2007 | 30.12 | 30.27 | 30.05 | 30.23 | 478,864 | +0.05(+0.15%) |
Apr 23, 2007 | 29.44 | 30.29 | 29.44 | 30.18 | 1,031,566 | +0.16(+0.52%) |
Apr 20, 2007 | 29.16 | 30.03 | 29.16 | 30.03 | 1,203,307 | +0.30(+1.01%) |
Apr 19, 2007 | 29.75 | 29.83 | 29.52 | 29.73 | 557,624 | -0.18(-0.61%) |
Apr 18, 2007 | 29.88 | 30.55 | 29.67 | 29.91 | 951,127 | -0.09(-0.30%) |
Apr 17, 2007 | 29.92 | 30.07 | 29.79 | 30.00 | 712,067 | +0.04(+0.13%) |
Apr 16, 2007 | 30.07 | 30.11 | 29.83 | 29.96 | 639,768 | +0.01(+0.04%) |
Apr 13, 2007 | 30.16 | 30.16 | 29.91 | 29.95 | 496,862 | -0.13(-0.43%) |
Apr 12, 2007 | 30.09 | 30.14 | 29.77 | 30.08 | 779,135 | -0.07(-0.22%) |
Apr 11, 2007 | 30.40 | 30.40 | 30.08 | 30.14 | 701,914 | -0.20(-0.66%) |
Apr 10, 2007 | 30.24 | 30.47 | 30.02 | 30.35 | 813,593 | +0.05(+0.15%) |
Apr 09, 2007 | 29.63 | 30.63 | 29.58 | 30.30 | 1,825,777 | +0.66(+2.21%) |
Apr 05, 2007 | 29.24 | 29.66 | 28.96 | 29.64 | 1,206,930 | +0.35(+1.20%) |
Apr 04, 2007 | 28.71 | 29.29 | 28.69 | 29.29 | 1,035,412 | +0.59(+2.04%) |
Apr 03, 2007 | 28.69 | 28.80 | 28.37 | 28.71 | 612,540 | +0.01(+0.05%) |
Apr 02, 2007 | 28.14 | 28.86 | 28.14 | 28.69 | 865,894 | +0.57(+2.03%) |
Mar 30, 2007 | 28.08 | 28.27 | 27.81 | 28.12 | 682,686 | +0.07(+0.25%) |
Mar 29, 2007 | 28.03 | 28.18 | 27.82 | 28.05 | 601,465 | +0.12(+0.42%) |
Mar 28, 2007 | 27.86 | 28.14 | 27.79 | 27.93 | 713,759 | -0.10(-0.37%) |
Mar 27, 2007 | 28.21 | 28.21 | 27.97 | 28.04 | 427,947 | -0.27(-0.94%) |
Mar 26, 2007 | 28.10 | 28.30 | 28.03 | 28.30 | 459,636 | +0.21(+0.76%) |
Mar 23, 2007 | 28.30 | 28.34 | 28.04 | 28.09 | 607,926 | -0.11(-0.39%) |
Mar 22, 2007 | 27.70 | 28.23 | 27.70 | 28.20 | 1,036,796 | +0.47(+1.69%) |
Mar 21, 2007 | 27.51 | 27.88 | 27.41 | 27.73 | 598,388 | +0.31(+1.11%) |
Mar 20, 2007 | 26.97 | 27.43 | 26.96 | 27.43 | 441,330 | +0.38(+1.42%) |
Mar 19, 2007 | 26.89 | 27.12 | 26.84 | 27.04 | 337,035 | +0.28(+1.04%) |
Mar 16, 2007 | 27.02 | 27.10 | 26.68 | 26.76 | 609,618 | -0.23(-0.87%) |
Mar 15, 2007 | 26.67 | 27.04 | 26.67 | 27.00 | 906,812 | +0.28(+1.05%) |
Mar 14, 2007 | 26.65 | 26.76 | 26.30 | 26.72 | 1,360,757 | +0.10(+0.39%) |
Mar 13, 2007 | 26.80 | 26.84 | 26.55 | 26.61 | 1,261,384 | -0.19(-0.70%) |
Mar 12, 2007 | 26.76 | 26.93 | 26.64 | 26.80 | 1,177,549 | +0.00(+0.00%) |
Mar 09, 2007 | 26.94 | 26.98 | 26.69 | 26.80 | 977,419 | +0.01(+0.02%) |
Mar 08, 2007 | 26.90 | 27.02 | 26.74 | 26.80 | 982,649 | +0.04(+0.15%) |
Mar 07, 2007 | 26.81 | 27.04 | 26.70 | 26.76 | 924,964 | -0.12(-0.44%) |
Mar 06, 2007 | 26.69 | 26.98 | 26.68 | 26.87 | 652,382 | +0.29(+1.08%) |
Mar 05, 2007 | 26.78 | 26.91 | 26.54 | 26.59 | 900,505 | -0.33(-1.23%) |
Mar 02, 2007 | 27.29 | 27.35 | 26.86 | 26.92 | 820,823 | -0.37(-1.36%) |
Mar 01, 2007 | 27.05 | 27.54 | 26.77 | 27.29 | 912,325 | +0.12(+0.45%) |
Feb 28, 2007 | 27.41 | 27.52 | 27.15 | 27.17 | 992,033 | -0.24(-0.88%) |
Feb 27, 2007 | 27.53 | 27.79 | 27.17 | 27.41 | 1,048,949 | -0.39(-1.40%) |
Feb 26, 2007 | 27.62 | 27.90 | 27.60 | 27.80 | 1,400,203 | +0.38(+1.38%) |
Feb 23, 2007 | 27.32 | 27.54 | 27.18 | 27.42 | 938,193 | +0.06(+0.21%) |
Feb 22, 2007 | 27.37 | 27.56 | 27.24 | 27.36 | 1,167,857 | -0.06(-0.21%) |
Feb 21, 2007 | 27.34 | 27.54 | 27.30 | 27.42 | 514,398 | -0.03(-0.12%) |
Feb 20, 2007 | 27.34 | 27.47 | 27.23 | 27.45 | 434,408 | +0.08(+0.31%) |
Feb 16, 2007 | 27.52 | 27.56 | 27.27 | 27.37 | 806,671 | -0.14(-0.52%) |
Feb 15, 2007 | 27.54 | 27.56 | 27.30 | 27.51 | 840,666 | -0.08(-0.31%) |
Feb 14, 2007 | 27.80 | 27.83 | 27.52 | 27.60 | 1,516,747 | -0.21(-0.75%) |
Feb 13, 2007 | 27.73 | 27.93 | 27.60 | 27.80 | 893,380 | +0.10(+0.38%) |
Feb 12, 2007 | 27.96 | 28.08 | 27.60 | 27.70 | 914,408 | -0.26(-0.93%) |
Feb 09, 2007 | 28.08 | 28.12 | 27.73 | 27.96 | 852,203 | -0.13(-0.46%) |
Feb 08, 2007 | 27.85 | 28.15 | 27.71 | 28.09 | 1,077,253 | +0.14(+0.49%) |
Feb 07, 2007 | 28.02 | 28.12 | 27.76 | 27.95 | 1,635,493 | -0.11(-0.39%) |
Feb 06, 2007 | 26.74 | 28.47 | 26.69 | 28.06 | 2,627,218 | +1.42(+5.32%) |
Feb 05, 2007 | 26.70 | 27.02 | 26.47 | 26.65 | 665,918 | -0.03(-0.12%) |
Feb 02, 2007 | 26.65 | 26.69 | 26.45 | 26.68 | 1,160,012 | +0.10(+0.37%) |
Feb 01, 2007 | 26.46 | 26.65 | 26.39 | 26.58 | 1,154,013 | +0.13(+0.49%) |
Jan 31, 2007 | 26.48 | 26.50 | 26.20 | 26.45 | 1,078,330 | -0.13(-0.49%) |
Jan 30, 2007 | 26.06 | 26.61 | 26.00 | 26.58 | 966,805 | +0.57(+2.20%) |
Jan 29, 2007 | 25.89 | 26.06 | 25.89 | 26.01 | 812,055 | +0.09(+0.35%) |
Jan 26, 2007 | 25.83 | 26.00 | 25.70 | 25.92 | 562,854 | +0.12(+0.48%) |
Jan 25, 2007 | 25.86 | 25.89 | 25.73 | 25.80 | 820,207 | -0.10(-0.38%) |
Jan 24, 2007 | 25.61 | 25.89 | 25.59 | 25.89 | 525,628 | +0.23(+0.89%) |
Jan 23, 2007 | 25.26 | 25.85 | 25.16 | 25.67 | 1,484,280 | +0.44(+1.73%) |
Jan 22, 2007 | 25.25 | 25.29 | 25.15 | 25.23 | 606,080 | +0.00(+0.00%) |
Jan 19, 2007 | 25.16 | 25.31 | 25.09 | 25.23 | 964,651 | +0.07(+0.28%) |
Jan 18, 2007 | 25.31 | 25.52 | 25.14 | 25.16 | 850,819 | -0.21(-0.85%) |
Jan 17, 2007 | 25.09 | 25.39 | 25.09 | 25.37 | 836,513 | +0.32(+1.27%) |
Jan 16, 2007 | 24.70 | 25.11 | 24.70 | 25.05 | 1,049,564 | +0.36(+1.45%) |
Jan 12, 2007 | 24.50 | 24.74 | 24.50 | 24.70 | 494,401 | +0.15(+0.61%) |
Jan 11, 2007 | 24.38 | 24.72 | 24.35 | 24.55 | 632,999 | +0.23(+0.96%) |
Jan 10, 2007 | 24.35 | 24.38 | 24.05 | 24.31 | 628,077 | -0.09(-0.37%) |
Jan 09, 2007 | 24.43 | 24.44 | 24.14 | 24.40 | 507,015 | -0.03(-0.11%) |
Jan 08, 2007 | 24.31 | 24.46 | 24.16 | 24.43 | 689,454 | +0.21(+0.86%) |
Jan 05, 2007 | 24.36 | 24.37 | 24.01 | 24.22 | 612,233 | -0.26(-1.06%) |
Jan 04, 2007 | 24.70 | 24.77 | 24.36 | 24.48 | 816,977 | -0.23(-0.92%) |
Jan 03, 2007 | 25.16 | 25.19 | 24.42 | 24.71 | 1,263,077 | -0.34(-1.38%) |
Dec 29, 2006 | 25.25 | 25.33 | 25.03 | 25.05 | 536,703 | -0.27(-1.08%) |
Dec 28, 2006 | 25.56 | 25.59 | 25.31 | 25.33 | 544,856 | -0.23(-0.89%) |
Dec 27, 2006 | 25.45 | 25.57 | 25.38 | 25.55 | 369,185 | -0.06(-0.23%) |
Dec 26, 2006 | 25.55 | 25.65 | 25.49 | 25.61 | 686,224 | +0.06(+0.23%) |
Dec 22, 2006 | 25.51 | 25.71 | 25.43 | 25.55 | 608,079 | +0.01(+0.05%) |
Dec 21, 2006 | 25.80 | 25.89 | 25.46 | 25.54 | 490,863 | -0.25(-0.98%) |
Dec 20, 2006 | 25.97 | 26.03 | 25.76 | 25.80 | 445,638 | -0.17(-0.65%) |
Dec 19, 2006 | 25.71 | 26.03 | 25.55 | 25.96 | 656,074 | +0.23(+0.88%) |
Dec 18, 2006 | 26.03 | 26.14 | 25.72 | 25.74 | 1,090,021 | -0.28(-1.07%) |
Dec 15, 2006 | 25.94 | 26.04 | 25.91 | 26.02 | 909,889 | +0.16(+0.63%) |
Dec 14, 2006 | 25.70 | 26.00 | 25.68 | 25.85 | 581,160 | +0.15(+0.58%) |
Dec 13, 2006 | 25.81 | 25.89 | 25.69 | 25.70 | 480,556 | -0.10(-0.40%) |
Dec 12, 2006 | 25.63 | 25.82 | 25.63 | 25.81 | 542,857 | +0.12(+0.46%) |
Dec 11, 2006 | 25.66 | 25.75 | 25.61 | 25.69 | 621,616 | -0.01(-0.03%) |
Dec 08, 2006 | 25.62 | 25.89 | 25.59 | 25.70 | 1,173,549 | +0.08(+0.30%) |
Dec 07, 2006 | 25.61 | 25.66 | 25.42 | 25.62 | 1,593,344 | +0.01(+0.03%) |
Dec 06, 2006 | 25.70 | 25.76 | 25.56 | 25.61 | 833,744 | -0.08(-0.30%) |
Dec 05, 2006 | 25.44 | 25.72 | 25.32 | 25.69 | 1,245,694 | +0.28(+1.10%) |
Dec 04, 2006 | 24.96 | 25.47 | 24.94 | 25.41 | 1,341,221 | +0.44(+1.77%) |