Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 23.36 | 23.50 | 22.79 | 22.80 | 68,600 | -1.21(-5.04%) |
Feb 28, 2008 | 23.97 | 24.32 | 23.94 | 24.01 | 82,500 | -0.01(-0.04%) |
Feb 27, 2008 | 24.58 | 24.58 | 23.87 | 24.02 | 69,300 | -0.81(-3.26%) |
Feb 26, 2008 | 24.67 | 25.26 | 24.39 | 24.83 | 53,100 | -0.09(-0.36%) |
Feb 25, 2008 | 24.67 | 25.00 | 24.53 | 24.92 | 66,800 | +0.15(+0.61%) |
Feb 22, 2008 | 24.60 | 24.77 | 24.20 | 24.77 | 46,900 | +0.28(+1.14%) |
Feb 21, 2008 | 25.30 | 25.37 | 24.43 | 24.49 | 122,800 | -0.71(-2.82%) |
Feb 20, 2008 | 24.83 | 25.36 | 24.62 | 25.20 | 40,300 | +0.03(+0.12%) |
Feb 19, 2008 | 25.70 | 25.70 | 25.08 | 25.17 | 32,200 | -0.15(-0.59%) |
Feb 18, 2008 | 24.90 | 25.40 | 24.79 | 25.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.90 | 25.40 | 24.79 | 25.32 | 25,700 | +0.20(+0.80%) |
Feb 14, 2008 | 25.84 | 25.84 | 24.96 | 25.12 | 167,400 | -0.29(-1.14%) |
Feb 13, 2008 | 24.89 | 25.55 | 24.89 | 25.41 | 45,800 | +0.78(+3.17%) |
Feb 12, 2008 | 24.64 | 25.00 | 24.46 | 24.63 | 29,300 | +0.14(+0.57%) |
Feb 11, 2008 | 24.45 | 24.65 | 24.09 | 24.49 | 73,500 | -0.07(-0.29%) |
Feb 08, 2008 | 24.46 | 24.71 | 24.17 | 24.56 | 144,200 | +0.08(+0.33%) |
Feb 07, 2008 | 23.82 | 24.48 | 23.82 | 24.48 | 160,000 | +0.33(+1.37%) |
Feb 06, 2008 | 24.43 | 24.78 | 24.04 | 24.15 | 118,800 | -0.12(-0.49%) |
Feb 05, 2008 | 25.08 | 25.26 | 24.23 | 24.27 | 164,700 | -1.30(-5.08%) |
Feb 04, 2008 | 25.65 | 25.65 | 25.28 | 25.57 | 32,800 | +0.05(+0.20%) |
Feb 01, 2008 | 25.11 | 25.62 | 24.78 | 25.52 | 53,200 | +0.30(+1.19%) |
Jan 31, 2008 | 24.30 | 25.52 | 24.30 | 25.22 | 100,300 | +0.40(+1.61%) |
Jan 30, 2008 | 24.90 | 25.41 | 24.77 | 24.82 | 75,600 | -0.18(-0.72%) |
Jan 29, 2008 | 24.75 | 25.42 | 24.74 | 25.00 | 81,300 | +0.21(+0.85%) |
Jan 28, 2008 | 23.98 | 24.79 | 23.73 | 24.79 | 327,800 | +0.93(+3.90%) |
Jan 25, 2008 | 24.05 | 24.28 | 23.69 | 23.86 | 240,300 | -0.05(-0.21%) |
Jan 24, 2008 | 23.11 | 23.99 | 23.11 | 23.91 | 540,900 | +0.89(+3.87%) |
Jan 23, 2008 | 22.00 | 23.12 | 21.36 | 23.02 | 245,900 | +0.12(+0.52%) |
Jan 22, 2008 | 22.30 | 23.10 | 22.25 | 22.90 | 108,100 | -0.19(-0.82%) |
Jan 21, 2008 | 23.51 | 23.63 | 22.85 | 23.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.51 | 23.63 | 22.85 | 23.09 | 106,100 | -0.19(-0.82%) |
Jan 17, 2008 | 23.64 | 23.64 | 22.98 | 23.28 | 42,300 | -0.16(-0.68%) |
Jan 16, 2008 | 23.24 | 23.75 | 23.18 | 23.44 | 95,400 | -0.12(-0.51%) |
Jan 15, 2008 | 24.11 | 24.13 | 23.47 | 23.56 | 197,000 | -0.70(-2.89%) |
Jan 14, 2008 | 24.36 | 24.38 | 24.06 | 24.26 | 73,000 | +0.19(+0.79%) |
Jan 11, 2008 | 24.33 | 24.44 | 24.07 | 24.07 | 24,000 | -0.59(-2.39%) |
Jan 10, 2008 | 24.05 | 24.80 | 23.95 | 24.66 | 189,100 | +0.66(+2.75%) |
Jan 09, 2008 | 24.27 | 24.30 | 23.47 | 24.00 | 82,600 | -0.32(-1.32%) |
Jan 08, 2008 | 24.91 | 25.05 | 24.28 | 24.32 | 42,600 | -0.47(-1.90%) |
Jan 07, 2008 | 25.19 | 25.19 | 24.55 | 24.79 | 44,800 | -0.21(-0.84%) |
Jan 04, 2008 | 25.67 | 25.75 | 24.99 | 25.00 | 37,200 | -0.92(-3.55%) |
Jan 03, 2008 | 26.45 | 26.48 | 25.83 | 25.92 | 78,200 | -0.54(-2.04%) |
Jan 02, 2008 | 26.80 | 27.00 | 26.35 | 26.46 | 147,800 | -0.29(-1.08%) |
Jan 01, 2008 | 27.23 | 27.48 | 26.75 | 26.75 | 149,100 | +0.00(+0.00%) |
Dec 31, 2007 | 27.23 | 27.48 | 26.75 | 26.75 | 149,100 | -0.39(-1.44%) |
Dec 28, 2007 | 26.98 | 27.43 | 26.98 | 27.14 | 24,000 | +0.26(+0.97%) |
Dec 27, 2007 | 26.94 | 27.16 | 26.86 | 26.88 | 29,400 | -0.03(-0.11%) |
Dec 26, 2007 | 26.69 | 26.99 | 26.54 | 26.91 | 38,100 | +0.03(+0.11%) |
Dec 24, 2007 | 26.47 | 26.93 | 26.31 | 26.88 | 101,200 | +0.44(+1.66%) |
Dec 21, 2007 | 26.17 | 26.44 | 26.13 | 26.44 | 32,200 | +0.47(+1.81%) |
Dec 20, 2007 | 25.94 | 26.01 | 25.76 | 25.97 | 24,200 | +0.19(+0.74%) |
Dec 19, 2007 | 26.00 | 26.17 | 25.72 | 25.78 | 28,400 | -0.29(-1.11%) |
Dec 18, 2007 | 26.12 | 26.21 | 25.85 | 26.07 | 243,300 | -0.03(-0.11%) |
Dec 17, 2007 | 25.95 | 26.49 | 25.95 | 26.10 | 34,100 | -0.05(-0.19%) |
Dec 14, 2007 | 26.38 | 26.55 | 26.12 | 26.15 | 84,000 | -0.39(-1.47%) |
Dec 13, 2007 | 26.15 | 26.59 | 26.15 | 26.54 | 35,100 | +0.25(+0.95%) |
Dec 12, 2007 | 26.92 | 27.01 | 25.86 | 26.29 | 56,200 | -0.25(-0.94%) |
Dec 11, 2007 | 27.02 | 27.45 | 26.52 | 26.54 | 58,200 | -0.55(-2.03%) |
Dec 10, 2007 | 27.02 | 27.28 | 26.93 | 27.09 | 24,600 | -0.05(-0.18%) |
Dec 07, 2007 | 27.34 | 27.39 | 27.12 | 27.14 | 63,700 | +0.01(+0.04%) |
Dec 06, 2007 | 27.04 | 27.19 | 26.84 | 27.13 | 31,600 | -0.05(-0.18%) |
Dec 05, 2007 | 27.14 | 27.38 | 26.97 | 27.18 | 77,400 | +0.46(+1.72%) |
Dec 04, 2007 | 26.73 | 26.84 | 26.48 | 26.72 | 28,900 | -0.30(-1.11%) |
Dec 03, 2007 | 27.42 | 27.48 | 26.99 | 27.02 | 25,900 | -0.43(-1.57%) |
Nov 30, 2007 | 27.33 | 27.63 | 27.24 | 27.45 | 19,100 | +0.21(+0.77%) |
Nov 29, 2007 | 27.15 | 27.46 | 26.98 | 27.24 | 126,300 | +0.04(+0.15%) |
Nov 28, 2007 | 26.50 | 27.34 | 26.45 | 27.20 | 72,100 | +0.53(+1.99%) |
Nov 27, 2007 | 26.28 | 26.71 | 25.98 | 26.67 | 26,400 | +0.51(+1.95%) |
Nov 26, 2007 | 26.46 | 26.66 | 26.15 | 26.16 | 37,800 | -0.40(-1.51%) |
Nov 23, 2007 | 26.25 | 26.63 | 26.24 | 26.56 | 10,000 | +0.51(+1.96%) |
Nov 21, 2007 | 25.87 | 26.30 | 25.73 | 26.05 | 14,700 | -0.29(-1.10%) |
Nov 20, 2007 | 26.71 | 26.81 | 26.01 | 26.34 | 85,600 | -0.33(-1.24%) |
Nov 19, 2007 | 26.97 | 26.97 | 26.45 | 26.67 | 131,200 | -0.53(-1.95%) |
Nov 16, 2007 | 27.39 | 27.40 | 26.87 | 27.20 | 44,300 | -0.09(-0.33%) |
Nov 15, 2007 | 27.29 | 27.29 | 27.29 | 27.29 | 0 | +0.01(+0.04%) |
Nov 14, 2007 | 27.76 | 27.95 | 27.28 | 27.28 | 28,900 | -0.63(-2.26%) |
Nov 13, 2007 | 27.00 | 27.91 | 27.00 | 27.91 | 15,200 | +0.96(+3.56%) |
Nov 12, 2007 | 26.74 | 27.39 | 26.68 | 26.95 | 65,400 | +0.17(+0.63%) |
Nov 09, 2007 | 27.01 | 27.15 | 26.61 | 26.78 | 123,900 | -0.48(-1.76%) |
Nov 08, 2007 | 27.40 | 27.40 | 26.67 | 27.26 | 90,800 | +0.26(+0.96%) |
Nov 07, 2007 | 27.51 | 27.60 | 27.00 | 27.00 | 55,300 | -0.86(-3.09%) |
Nov 06, 2007 | 27.40 | 27.97 | 27.19 | 27.86 | 59,200 | +0.22(+0.80%) |
Nov 05, 2007 | 27.55 | 28.03 | 27.41 | 27.64 | 72,800 | -0.05(-0.18%) |
Nov 02, 2007 | 28.30 | 28.30 | 27.20 | 27.69 | 38,800 | -0.58(-2.05%) |
Nov 01, 2007 | 28.38 | 28.51 | 27.94 | 28.27 | 17,900 | -0.47(-1.64%) |
Oct 31, 2007 | 28.34 | 28.74 | 28.16 | 28.74 | 30,200 | +0.32(+1.13%) |
Oct 30, 2007 | 28.68 | 28.72 | 28.37 | 28.42 | 17,300 | -0.42(-1.46%) |
Oct 29, 2007 | 28.90 | 29.20 | 28.76 | 28.84 | 10,900 | -0.17(-0.59%) |
Oct 26, 2007 | 28.92 | 29.05 | 28.81 | 29.01 | 30,900 | +0.26(+0.90%) |
Oct 25, 2007 | 29.21 | 29.32 | 28.52 | 28.75 | 21,600 | -0.45(-1.54%) |
Oct 24, 2007 | 29.39 | 29.39 | 28.77 | 29.20 | 26,800 | -0.20(-0.68%) |
Oct 23, 2007 | 29.50 | 29.59 | 29.21 | 29.40 | 45,200 | +0.73(+2.55%) |
Oct 19, 2007 | 29.33 | 29.46 | 28.67 | 28.67 | 40,000 | -0.77(-2.62%) |
Oct 18, 2007 | 29.55 | 29.55 | 29.32 | 29.44 | 11,400 | -0.25(-0.84%) |
Oct 17, 2007 | 29.52 | 29.86 | 29.25 | 29.69 | 25,600 | +0.30(+1.02%) |
Oct 16, 2007 | 29.14 | 29.60 | 29.10 | 29.39 | 25,500 | +0.06(+0.20%) |
Oct 15, 2007 | 29.83 | 29.90 | 29.24 | 29.33 | 39,700 | -0.52(-1.74%) |
Oct 12, 2007 | 30.25 | 30.36 | 29.79 | 29.85 | 37,700 | -0.26(-0.86%) |
Oct 11, 2007 | 30.51 | 30.64 | 30.10 | 30.11 | 11,900 | -0.37(-1.21%) |
Oct 10, 2007 | 30.79 | 30.81 | 30.43 | 30.48 | 20,200 | -0.23(-0.75%) |
Oct 09, 2007 | 30.75 | 30.99 | 30.68 | 30.71 | 19,200 | -0.15(-0.49%) |
Oct 08, 2007 | 30.33 | 30.92 | 30.33 | 30.86 | 25,300 | +0.45(+1.48%) |
Oct 05, 2007 | 30.99 | 31.16 | 30.37 | 30.41 | 59,100 | -0.44(-1.43%) |
Oct 04, 2007 | 30.13 | 30.89 | 30.13 | 30.85 | 72,600 | +0.80(+2.66%) |
Oct 03, 2007 | 30.56 | 30.63 | 30.02 | 30.05 | 21,700 | -0.78(-2.53%) |
Oct 02, 2007 | 30.84 | 31.05 | 30.54 | 30.83 | 77,800 | -0.23(-0.74%) |
Oct 01, 2007 | 31.29 | 31.63 | 30.96 | 31.06 | 90,500 | -0.45(-1.43%) |
Sep 28, 2007 | 30.99 | 31.52 | 30.87 | 31.51 | 35,000 | +0.52(+1.68%) |
Sep 27, 2007 | 31.22 | 31.27 | 30.96 | 30.99 | 46,800 | -0.11(-0.35%) |
Sep 26, 2007 | 30.86 | 31.34 | 30.84 | 31.10 | 155,700 | +0.26(+0.84%) |
Sep 25, 2007 | 30.63 | 30.93 | 30.32 | 30.84 | 371,900 | -0.02(-0.06%) |
Sep 24, 2007 | 31.39 | 31.51 | 30.82 | 30.86 | 68,800 | -0.84(-2.65%) |
Sep 21, 2007 | 31.52 | 32.12 | 31.48 | 31.70 | 150,100 | +0.21(+0.67%) |
Sep 20, 2007 | 32.50 | 32.50 | 31.40 | 31.49 | 250,800 | -1.17(-3.58%) |
Sep 19, 2007 | 32.30 | 32.95 | 32.22 | 32.66 | 139,700 | +0.47(+1.46%) |
Sep 18, 2007 | 30.95 | 32.19 | 30.92 | 32.19 | 63,600 | +1.41(+4.58%) |
Sep 17, 2007 | 30.47 | 30.80 | 30.47 | 30.78 | 134,000 | +0.09(+0.29%) |
Sep 14, 2007 | 30.52 | 30.73 | 30.49 | 30.69 | 20,500 | -0.17(-0.55%) |
Sep 13, 2007 | 30.58 | 31.01 | 30.50 | 30.86 | 98,700 | +0.61(+2.02%) |
Sep 12, 2007 | 30.68 | 30.68 | 30.25 | 30.25 | 21,200 | -0.80(-2.58%) |
Sep 11, 2007 | 30.83 | 31.07 | 30.75 | 31.05 | 18,900 | +0.37(+1.21%) |
Sep 10, 2007 | 31.02 | 31.12 | 30.66 | 30.68 | 67,800 | -0.23(-0.74%) |
Sep 07, 2007 | 30.96 | 31.28 | 30.91 | 30.91 | 14,500 | -0.46(-1.47%) |
Sep 06, 2007 | 30.74 | 31.40 | 30.63 | 31.37 | 63,200 | +0.54(+1.75%) |
Sep 05, 2007 | 31.14 | 31.31 | 30.81 | 30.83 | 89,700 | -0.74(-2.34%) |
Sep 04, 2007 | 31.65 | 31.85 | 31.30 | 31.57 | 30,600 | +0.11(+0.35%) |
Aug 31, 2007 | 31.00 | 31.73 | 30.95 | 31.46 | 15,000 | +0.71(+2.31%) |
Aug 30, 2007 | 30.80 | 31.01 | 30.61 | 30.75 | 14,300 | -0.47(-1.51%) |
Aug 29, 2007 | 30.07 | 31.22 | 29.95 | 31.22 | 46,000 | +1.08(+3.58%) |
Aug 28, 2007 | 31.10 | 31.22 | 30.11 | 30.14 | 23,200 | -1.05(-3.37%) |
Aug 27, 2007 | 31.52 | 31.52 | 31.11 | 31.19 | 27,300 | -0.61(-1.92%) |
Aug 24, 2007 | 31.32 | 31.94 | 31.23 | 31.80 | 18,000 | +0.58(+1.86%) |
Aug 23, 2007 | 31.43 | 31.57 | 31.14 | 31.22 | 69,700 | -0.15(-0.48%) |
Aug 22, 2007 | 31.21 | 31.49 | 30.93 | 31.37 | 90,300 | +0.55(+1.78%) |
Aug 21, 2007 | 30.33 | 31.03 | 30.17 | 30.82 | 44,800 | +0.37(+1.22%) |
Aug 20, 2007 | 30.37 | 30.61 | 30.16 | 30.45 | 20,900 | +0.16(+0.53%) |
Aug 17, 2007 | 30.22 | 30.85 | 29.72 | 30.29 | 47,200 | +1.01(+3.45%) |
Aug 16, 2007 | 29.03 | 29.71 | 28.87 | 29.28 | 84,800 | -0.38(-1.28%) |
Aug 15, 2007 | 29.93 | 30.85 | 29.64 | 29.66 | 57,000 | -0.21(-0.70%) |
Aug 14, 2007 | 31.21 | 31.30 | 29.64 | 29.87 | 91,100 | -1.17(-3.77%) |
Aug 13, 2007 | 30.72 | 31.42 | 30.69 | 31.04 | 36,900 | +0.18(+0.58%) |
Aug 10, 2007 | 30.39 | 31.16 | 29.84 | 30.86 | 184,600 | +0.08(+0.26%) |
Aug 09, 2007 | 30.65 | 31.33 | 29.67 | 30.78 | 112,500 | -1.09(-3.42%) |
Aug 08, 2007 | 31.74 | 32.01 | 31.20 | 31.87 | 101,700 | -0.22(-0.69%) |
Aug 07, 2007 | 32.07 | 32.44 | 31.62 | 32.09 | 135,100 | +0.02(+0.06%) |
Aug 06, 2007 | 31.58 | 32.25 | 31.49 | 32.07 | 34,800 | +0.23(+0.72%) |
Aug 03, 2007 | 32.10 | 32.56 | 31.74 | 31.84 | 92,500 | -0.72(-2.21%) |
Aug 02, 2007 | 32.04 | 32.71 | 32.02 | 32.56 | 87,600 | +0.57(+1.78%) |
Aug 01, 2007 | 31.50 | 32.07 | 31.08 | 31.99 | 72,800 | +0.33(+1.04%) |
Jul 31, 2007 | 32.83 | 32.83 | 31.49 | 31.66 | 108,800 | -1.17(-3.56%) |
Jul 30, 2007 | 32.23 | 33.04 | 31.94 | 32.83 | 51,700 | +0.08(+0.24%) |
Jul 27, 2007 | 32.62 | 33.03 | 31.99 | 32.75 | 78,200 | -0.06(-0.18%) |
Jul 26, 2007 | 33.78 | 34.00 | 32.61 | 32.81 | 197,700 | -1.29(-3.78%) |
Jul 25, 2007 | 34.54 | 34.71 | 33.90 | 34.10 | 70,100 | -0.25(-0.73%) |
Jul 24, 2007 | 34.86 | 35.09 | 34.28 | 34.35 | 70,100 | -0.62(-1.77%) |
Jul 23, 2007 | 34.99 | 35.54 | 34.97 | 34.97 | 57,000 | +0.22(+0.63%) |
Jul 20, 2007 | 34.96 | 35.03 | 34.54 | 34.75 | 137,400 | -0.15(-0.43%) |
Jul 19, 2007 | 34.87 | 35.12 | 34.79 | 34.90 | 18,600 | +0.10(+0.29%) |
Jul 18, 2007 | 34.28 | 34.83 | 34.15 | 34.80 | 29,200 | +0.41(+1.19%) |
Jul 17, 2007 | 34.88 | 34.94 | 34.23 | 34.39 | 63,700 | -0.49(-1.40%) |
Jul 16, 2007 | 34.48 | 34.95 | 34.48 | 34.88 | 16,800 | +0.32(+0.93%) |
Jul 13, 2007 | 34.52 | 34.71 | 34.38 | 34.56 | 60,300 | +0.01(+0.03%) |
Jul 12, 2007 | 34.39 | 34.60 | 34.21 | 34.55 | 41,400 | +0.40(+1.17%) |
Jul 11, 2007 | 34.00 | 34.40 | 33.86 | 34.15 | 79,100 | -0.04(-0.12%) |
Jul 10, 2007 | 34.23 | 34.60 | 34.15 | 34.19 | 84,100 | -0.13(-0.38%) |
Jul 09, 2007 | 34.41 | 34.55 | 34.26 | 34.32 | 31,600 | -0.35(-1.01%) |
Jul 06, 2007 | 34.43 | 34.97 | 34.19 | 34.67 | 38,600 | +0.49(+1.43%) |
Jul 05, 2007 | 34.07 | 34.18 | 33.91 | 34.18 | 53,900 | -0.04(-0.12%) |
Jul 03, 2007 | 34.29 | 34.36 | 34.03 | 34.22 | 10,400 | +0.02(+0.06%) |
Jul 02, 2007 | 33.55 | 34.35 | 33.55 | 34.20 | 56,100 | +0.87(+2.61%) |
Jun 29, 2007 | 33.17 | 34.00 | 33.10 | 33.33 | 105,500 | +0.10(+0.30%) |
Jun 28, 2007 | 33.10 | 33.39 | 32.95 | 33.23 | 60,900 | +0.18(+0.54%) |
Jun 27, 2007 | 32.76 | 33.10 | 32.76 | 33.05 | 33,500 | +0.29(+0.89%) |
Jun 26, 2007 | 32.71 | 32.97 | 32.61 | 32.76 | 49,100 | +0.13(+0.40%) |
Jun 25, 2007 | 32.57 | 32.93 | 32.47 | 32.63 | 57,000 | +0.07(+0.21%) |
Jun 22, 2007 | 32.74 | 32.77 | 32.44 | 32.56 | 60,300 | -0.25(-0.76%) |
Jun 21, 2007 | 33.14 | 33.14 | 32.54 | 32.81 | 65,700 | -0.52(-1.56%) |
Jun 20, 2007 | 33.53 | 33.67 | 33.17 | 33.33 | 73,600 | +0.05(+0.15%) |
Jun 19, 2007 | 33.17 | 33.55 | 33.07 | 33.28 | 38,800 | +0.14(+0.41%) |
Jun 18, 2007 | 33.30 | 33.47 | 32.80 | 33.15 | 213,400 | -0.04(-0.12%) |
Jun 15, 2007 | 33.37 | 33.56 | 32.87 | 33.19 | 295,400 | +0.11(+0.34%) |
Jun 14, 2007 | 33.08 | 33.11 | 32.95 | 33.07 | 23,200 | +0.16(+0.50%) |
Jun 13, 2007 | 32.80 | 33.13 | 32.76 | 32.91 | 52,500 | +0.19(+0.59%) |
Jun 12, 2007 | 32.59 | 33.15 | 32.43 | 32.72 | 127,600 | -0.34(-1.04%) |
Jun 11, 2007 | 33.00 | 33.30 | 32.85 | 33.06 | 183,100 | +0.04(+0.12%) |
Jun 08, 2007 | 32.38 | 33.10 | 32.38 | 33.02 | 270,600 | +0.37(+1.13%) |
Jun 07, 2007 | 33.07 | 33.07 | 32.56 | 32.65 | 241,300 | -0.38(-1.15%) |
Jun 06, 2007 | 33.33 | 33.33 | 32.87 | 33.03 | 107,000 | -0.50(-1.49%) |
Jun 05, 2007 | 33.42 | 33.79 | 33.11 | 33.53 | 55,400 | -0.12(-0.36%) |
Jun 04, 2007 | 33.38 | 33.68 | 32.60 | 33.65 | 268,800 | +0.20(+0.60%) |
Jun 01, 2007 | 33.10 | 33.58 | 33.04 | 33.45 | 136,800 | +0.22(+0.66%) |
May 31, 2007 | 33.32 | 33.32 | 32.98 | 33.23 | 21,200 | -0.30(-0.89%) |
May 30, 2007 | 33.25 | 33.59 | 32.99 | 33.53 | 56,700 | +0.24(+0.72%) |
May 29, 2007 | 33.29 | 33.37 | 33.00 | 33.29 | 156,200 | -0.32(-0.95%) |
May 25, 2007 | 32.96 | 33.66 | 32.96 | 33.61 | 38,600 | +0.62(+1.88%) |
May 24, 2007 | 33.31 | 33.40 | 32.69 | 32.99 | 296,800 | -0.20(-0.60%) |
May 23, 2007 | 32.78 | 33.29 | 32.78 | 33.19 | 60,100 | +0.41(+1.25%) |
May 22, 2007 | 32.73 | 33.00 | 32.33 | 32.78 | 321,700 | -0.08(-0.24%) |
May 21, 2007 | 32.50 | 32.99 | 32.50 | 32.86 | 30,100 | +0.30(+0.92%) |
May 18, 2007 | 32.02 | 32.57 | 32.02 | 32.56 | 47,500 | +0.51(+1.59%) |
May 17, 2007 | 31.91 | 32.11 | 31.74 | 32.05 | 160,500 | +0.00(+0.00%) |
May 16, 2007 | 31.78 | 32.32 | 31.78 | 32.05 | 120,700 | +0.30(+0.94%) |
May 15, 2007 | 31.88 | 32.15 | 31.75 | 31.75 | 47,400 | -0.12(-0.38%) |
May 14, 2007 | 31.80 | 32.13 | 31.75 | 31.87 | 110,400 | +0.06(+0.19%) |
May 11, 2007 | 31.45 | 31.98 | 31.45 | 31.81 | 252,300 | +0.28(+0.89%) |
May 10, 2007 | 31.70 | 31.89 | 31.29 | 31.53 | 67,200 | -0.30(-0.94%) |
May 09, 2007 | 31.69 | 32.01 | 31.66 | 31.83 | 114,300 | -0.05(-0.16%) |
May 08, 2007 | 31.79 | 32.05 | 31.73 | 31.88 | 80,800 | +0.00(+0.00%) |
May 07, 2007 | 32.07 | 32.20 | 31.70 | 31.88 | 106,700 | -0.08(-0.25%) |
May 04, 2007 | 32.05 | 32.28 | 31.85 | 31.96 | 95,500 | -0.06(-0.19%) |
May 03, 2007 | 31.80 | 32.42 | 31.70 | 32.02 | 145,700 | +0.22(+0.69%) |
May 02, 2007 | 31.97 | 32.28 | 31.55 | 31.80 | 261,600 | -0.17(-0.53%) |
May 01, 2007 | 31.80 | 32.52 | 31.72 | 31.97 | 162,700 | +0.17(+0.53%) |
Apr 30, 2007 | 31.72 | 31.98 | 31.65 | 31.80 | 39,000 | -0.18(-0.56%) |
Apr 27, 2007 | 32.00 | 32.50 | 31.88 | 31.98 | 97,800 | -0.06(-0.19%) |
Apr 26, 2007 | 31.98 | 32.14 | 27.15 | 32.04 | 137,300 | +0.07(+0.22%) |
Apr 25, 2007 | 31.75 | 32.11 | 31.37 | 31.97 | 150,600 | +0.39(+1.23%) |
Apr 24, 2007 | 31.74 | 31.74 | 31.38 | 31.58 | 16,800 | -0.11(-0.35%) |
Apr 23, 2007 | 31.64 | 31.82 | 31.20 | 31.69 | 80,900 | -0.04(-0.13%) |
Apr 20, 2007 | 31.82 | 31.99 | 31.60 | 31.73 | 144,900 | +0.17(+0.54%) |
Apr 19, 2007 | 31.51 | 31.70 | 31.02 | 31.56 | 100,800 | -0.17(-0.54%) |
Apr 18, 2007 | 31.43 | 31.80 | 31.37 | 31.73 | 119,000 | +0.16(+0.51%) |
Apr 17, 2007 | 31.66 | 31.67 | 31.51 | 31.57 | 17,500 | -0.14(-0.44%) |
Apr 16, 2007 | 31.49 | 31.76 | 31.49 | 31.71 | 23,900 | +0.23(+0.73%) |
Apr 13, 2007 | 31.45 | 31.70 | 31.45 | 31.48 | 74,300 | +0.03(+0.10%) |
Apr 12, 2007 | 31.07 | 31.49 | 30.95 | 31.45 | 81,300 | +0.44(+1.42%) |
Apr 11, 2007 | 31.30 | 31.45 | 31.01 | 31.01 | 51,700 | -0.44(-1.40%) |
Apr 10, 2007 | 31.22 | 31.46 | 31.21 | 31.45 | 36,400 | +0.26(+0.83%) |
Apr 09, 2007 | 31.13 | 31.49 | 31.02 | 31.19 | 89,700 | +0.19(+0.61%) |
Apr 05, 2007 | 31.19 | 31.20 | 30.61 | 31.00 | 81,800 | -0.22(-0.70%) |
Apr 04, 2007 | 31.12 | 31.49 | 31.12 | 31.22 | 30,200 | +0.11(+0.35%) |
Apr 03, 2007 | 31.06 | 31.43 | 30.96 | 31.11 | 77,500 | +0.34(+1.10%) |
Apr 02, 2007 | 30.62 | 30.78 | 30.55 | 30.77 | 13,100 | +0.16(+0.52%) |
Mar 30, 2007 | 30.57 | 30.73 | 30.43 | 30.61 | 18,100 | +0.12(+0.39%) |
Mar 29, 2007 | 30.54 | 30.67 | 30.44 | 30.49 | 16,400 | +0.06(+0.20%) |
Mar 28, 2007 | 30.38 | 30.50 | 30.23 | 30.43 | 21,000 | -0.18(-0.59%) |
Mar 27, 2007 | 30.56 | 30.74 | 30.42 | 30.61 | 52,000 | +0.05(+0.16%) |
Mar 26, 2007 | 30.52 | 30.63 | 30.29 | 30.56 | 79,600 | +0.10(+0.33%) |
Mar 23, 2007 | 30.65 | 30.73 | 30.36 | 30.46 | 15,500 | -0.25(-0.81%) |
Mar 22, 2007 | 30.68 | 30.90 | 30.57 | 30.71 | 150,500 | +0.01(+0.03%) |
Mar 21, 2007 | 30.35 | 30.73 | 30.23 | 30.70 | 38,000 | +0.18(+0.59%) |
Mar 20, 2007 | 30.58 | 30.85 | 30.51 | 30.52 | 51,800 | -0.11(-0.36%) |
Mar 19, 2007 | 30.39 | 30.63 | 30.30 | 30.63 | 48,300 | +0.44(+1.46%) |
Mar 16, 2007 | 29.98 | 30.19 | 29.93 | 30.19 | 75,200 | +0.15(+0.50%) |
Mar 15, 2007 | 30.45 | 30.46 | 30.04 | 30.04 | 48,700 | -0.47(-1.54%) |
Mar 14, 2007 | 30.73 | 30.80 | 30.22 | 30.51 | 35,800 | -0.05(-0.16%) |
Mar 13, 2007 | 31.24 | 31.19 | 30.55 | 30.56 | 37,000 | -0.68(-2.18%) |
Mar 12, 2007 | 30.89 | 31.29 | 30.61 | 31.24 | 27,700 | +0.63(+2.06%) |
Mar 09, 2007 | 30.64 | 30.85 | 30.50 | 30.61 | 21,200 | +0.11(+0.36%) |
Mar 08, 2007 | 30.50 | 30.90 | 30.50 | 30.50 | 49,900 | -0.06(-0.20%) |
Mar 07, 2007 | 30.89 | 31.05 | 30.50 | 30.56 | 63,800 | -0.32(-1.04%) |
Mar 06, 2007 | 30.06 | 31.02 | 30.05 | 30.88 | 86,000 | +1.33(+4.50%) |
Mar 05, 2007 | 29.26 | 29.73 | 29.16 | 29.55 | 75,100 | -0.04(-0.14%) |
Mar 02, 2007 | 30.06 | 30.06 | 29.52 | 29.59 | 68,800 | -0.37(-1.23%) |