Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.48 | 34.48 | 33.66 | 34.13 | 5,105,738 | -0.01(-0.02%) |
Nov 29, 2007 | 34.42 | 34.74 | 33.99 | 34.14 | 2,655,191 | -0.32(-0.94%) |
Nov 28, 2007 | 34.12 | 34.66 | 33.74 | 34.46 | 3,438,901 | +0.67(+1.97%) |
Nov 27, 2007 | 33.99 | 34.51 | 33.63 | 33.80 | 3,324,205 | +0.03(+0.07%) |
Nov 26, 2007 | 34.30 | 34.81 | 33.73 | 33.77 | 3,015,667 | -0.46(-1.34%) |
Nov 23, 2007 | 34.03 | 34.46 | 33.90 | 34.23 | 1,504,323 | +0.35(+1.03%) |
Nov 21, 2007 | 33.97 | 34.47 | 33.83 | 33.88 | 3,015,744 | -0.31(-0.90%) |
Nov 20, 2007 | 34.12 | 34.73 | 33.61 | 34.19 | 2,885,243 | +0.20(+0.59%) |
Nov 19, 2007 | 34.49 | 34.76 | 33.94 | 33.99 | 3,724,514 | -0.65(-1.87%) |
Nov 16, 2007 | 34.03 | 35.35 | 33.93 | 34.64 | 6,260,531 | +1.05(+3.12%) |
Nov 15, 2007 | 33.57 | 33.92 | 33.46 | 33.59 | 2,739,365 | -0.05(-0.15%) |
Nov 14, 2007 | 33.34 | 34.17 | 33.30 | 33.64 | 3,211,905 | +0.43(+1.30%) |
Nov 13, 2007 | 33.14 | 33.23 | 32.54 | 33.21 | 3,201,258 | +0.27(+0.83%) |
Nov 12, 2007 | 33.56 | 33.59 | 32.89 | 32.93 | 4,035,148 | -0.43(-1.30%) |
Nov 09, 2007 | 32.29 | 33.67 | 32.29 | 33.37 | 5,199,210 | +0.71(+2.16%) |
Nov 08, 2007 | 32.84 | 33.33 | 32.22 | 32.66 | 4,601,503 | -0.25(-0.76%) |
Nov 07, 2007 | 32.95 | 33.65 | 32.91 | 32.91 | 4,465,946 | -0.74(-2.20%) |
Nov 06, 2007 | 33.46 | 33.82 | 33.46 | 33.65 | 4,255,410 | +0.22(+0.65%) |
Nov 05, 2007 | 33.09 | 33.60 | 32.95 | 33.43 | 5,660,120 | +0.55(+1.67%) |
Nov 02, 2007 | 33.35 | 33.77 | 32.59 | 32.88 | 3,518,155 | -0.32(-0.95%) |
Nov 01, 2007 | 33.88 | 34.00 | 33.15 | 33.20 | 3,741,686 | -0.87(-2.56%) |
Oct 31, 2007 | 33.88 | 34.07 | 33.64 | 34.07 | 4,752,667 | +0.17(+0.52%) |
Oct 30, 2007 | 32.88 | 34.50 | 32.43 | 33.90 | 8,251,057 | +1.41(+4.35%) |
Oct 29, 2007 | 32.06 | 32.76 | 31.75 | 32.49 | 5,688,599 | +0.65(+2.04%) |
Oct 26, 2007 | 31.75 | 32.07 | 31.55 | 31.84 | 1,972,891 | +0.22(+0.68%) |
Oct 25, 2007 | 31.10 | 31.97 | 31.10 | 31.62 | 3,884,565 | +0.52(+1.68%) |
Oct 24, 2007 | 30.78 | 31.16 | 30.30 | 31.10 | 3,122,421 | +0.27(+0.89%) |
Oct 23, 2007 | 30.61 | 31.15 | 30.61 | 30.82 | 3,277,448 | +0.26(+0.84%) |
Oct 22, 2007 | 30.36 | 30.64 | 29.87 | 30.56 | 2,508,809 | +0.47(+1.57%) |
Oct 19, 2007 | 31.06 | 31.50 | 30.07 | 30.09 | 4,966,986 | -1.09(-3.49%) |
Oct 18, 2007 | 30.86 | 31.25 | 30.83 | 31.18 | 1,618,819 | +0.29(+0.94%) |
Oct 17, 2007 | 31.63 | 31.66 | 30.81 | 30.89 | 2,253,358 | -0.52(-1.64%) |
Oct 16, 2007 | 31.43 | 31.66 | 31.02 | 31.40 | 2,966,553 | +0.02(+0.05%) |
Oct 15, 2007 | 31.90 | 32.04 | 31.30 | 31.39 | 2,410,910 | -0.54(-1.69%) |
Oct 12, 2007 | 31.60 | 32.05 | 31.50 | 31.93 | 3,200,476 | +0.71(+2.29%) |
Oct 11, 2007 | 31.36 | 31.47 | 31.14 | 31.21 | 1,276,173 | +0.03(+0.11%) |
Oct 10, 2007 | 31.29 | 31.47 | 31.07 | 31.18 | 1,130,839 | -0.05(-0.16%) |
Oct 09, 2007 | 31.10 | 31.38 | 31.04 | 31.23 | 1,544,012 | +0.14(+0.45%) |
Oct 08, 2007 | 31.14 | 31.35 | 31.04 | 31.09 | 928,957 | -0.12(-0.40%) |
Oct 05, 2007 | 31.45 | 31.77 | 30.95 | 31.21 | 2,914,356 | +0.06(+0.19%) |
Oct 04, 2007 | 31.24 | 31.36 | 30.96 | 31.16 | 2,373,988 | +0.01(+0.03%) |
Oct 03, 2007 | 31.60 | 31.93 | 30.94 | 31.15 | 4,048,011 | -0.49(-1.55%) |
Oct 02, 2007 | 31.52 | 32.01 | 31.46 | 31.64 | 4,292,037 | +0.17(+0.55%) |
Oct 01, 2007 | 31.43 | 31.67 | 31.21 | 31.46 | 4,308,458 | +0.26(+0.83%) |
Sep 28, 2007 | 30.12 | 31.33 | 30.03 | 31.21 | 6,422,841 | +1.01(+3.36%) |
Sep 27, 2007 | 29.79 | 30.29 | 29.77 | 30.19 | 4,119,571 | +0.48(+1.62%) |
Sep 26, 2007 | 29.00 | 29.93 | 28.93 | 29.71 | 2,728,541 | +0.96(+3.36%) |
Sep 25, 2007 | 28.95 | 29.15 | 28.67 | 28.74 | 2,623,065 | -0.30(-1.03%) |
Sep 24, 2007 | 29.43 | 29.84 | 28.91 | 29.04 | 3,211,420 | -0.17(-0.60%) |
Sep 21, 2007 | 29.17 | 29.44 | 28.89 | 29.22 | 4,213,221 | +0.33(+1.15%) |
Sep 20, 2007 | 29.05 | 29.23 | 28.83 | 28.89 | 1,644,436 | -0.30(-1.03%) |
Sep 19, 2007 | 29.10 | 29.26 | 28.79 | 29.18 | 2,059,003 | +0.34(+1.18%) |
Sep 18, 2007 | 28.14 | 28.91 | 27.95 | 28.84 | 2,297,497 | +0.77(+2.75%) |
Sep 17, 2007 | 28.34 | 28.51 | 27.87 | 28.07 | 3,053,387 | -0.27(-0.97%) |
Sep 14, 2007 | 27.86 | 28.41 | 27.80 | 28.34 | 3,779,811 | +0.48(+1.73%) |
Sep 13, 2007 | 27.53 | 27.98 | 27.55 | 27.86 | 2,615,915 | +0.33(+1.21%) |
Sep 12, 2007 | 27.40 | 27.61 | 27.03 | 27.53 | 5,946,336 | +0.04(+0.15%) |
Sep 11, 2007 | 26.58 | 27.58 | 26.59 | 27.49 | 4,550,855 | +0.91(+3.41%) |
Sep 10, 2007 | 26.96 | 26.99 | 26.57 | 26.58 | 3,871,456 | -0.31(-1.14%) |
Sep 07, 2007 | 27.46 | 27.60 | 26.84 | 26.89 | 3,973,083 | -0.76(-2.74%) |
Sep 06, 2007 | 27.53 | 27.75 | 27.47 | 27.65 | 2,596,966 | +0.12(+0.42%) |
Sep 05, 2007 | 28.05 | 28.05 | 27.35 | 27.53 | 4,174,414 | -0.56(-1.98%) |
Sep 04, 2007 | 28.60 | 28.60 | 28.01 | 28.09 | 3,627,912 | -0.47(-1.66%) |
Aug 31, 2007 | 28.69 | 28.71 | 28.23 | 28.56 | 2,573,755 | +0.12(+0.41%) |
Aug 30, 2007 | 28.36 | 28.55 | 28.10 | 28.44 | 1,378,402 | +0.08(+0.29%) |
Aug 29, 2007 | 28.04 | 28.37 | 27.87 | 28.36 | 1,554,596 | +0.37(+1.31%) |
Aug 28, 2007 | 28.34 | 28.59 | 27.99 | 28.00 | 2,307,359 | -0.56(-1.95%) |
Aug 27, 2007 | 28.59 | 28.76 | 28.41 | 28.55 | 1,897,832 | -0.12(-0.41%) |
Aug 24, 2007 | 28.44 | 28.99 | 28.37 | 28.67 | 1,424,344 | +0.23(+0.82%) |
Aug 23, 2007 | 28.68 | 28.94 | 28.29 | 28.44 | 1,890,266 | -0.24(-0.84%) |
Aug 22, 2007 | 28.44 | 28.69 | 28.26 | 28.68 | 1,474,617 | +0.35(+1.23%) |
Aug 21, 2007 | 28.63 | 28.59 | 28.16 | 28.33 | 2,287,154 | -0.30(-1.05%) |
Aug 20, 2007 | 28.42 | 28.79 | 28.28 | 28.63 | 2,258,530 | +0.21(+0.73%) |
Aug 17, 2007 | 28.45 | 28.52 | 27.88 | 28.42 | 3,432,354 | +0.61(+2.18%) |
Aug 16, 2007 | 28.17 | 28.40 | 27.25 | 27.81 | 6,342,983 | -0.36(-1.27%) |
Aug 15, 2007 | 28.31 | 28.84 | 28.15 | 28.17 | 5,045,281 | -0.16(-0.56%) |
Aug 14, 2007 | 29.08 | 29.22 | 28.18 | 28.33 | 3,698,389 | -0.37(-1.30%) |
Aug 13, 2007 | 28.49 | 28.89 | 28.07 | 28.70 | 4,067,494 | +0.30(+1.05%) |
Aug 10, 2007 | 28.54 | 29.19 | 28.34 | 28.40 | 4,706,964 | -0.51(-1.75%) |
Aug 09, 2007 | 29.36 | 30.35 | 28.74 | 28.91 | 6,211,889 | -0.45(-1.53%) |
Aug 08, 2007 | 28.65 | 29.52 | 28.49 | 29.36 | 5,522,869 | +0.99(+3.49%) |
Aug 07, 2007 | 29.04 | 28.94 | 27.70 | 28.37 | 9,531,432 | -0.67(-2.32%) |
Aug 06, 2007 | 29.79 | 29.81 | 28.79 | 29.04 | 5,667,432 | -0.36(-1.22%) |
Aug 03, 2007 | 29.52 | 29.70 | 29.04 | 29.40 | 6,600,358 | +0.36(+1.23%) |
Aug 02, 2007 | 28.55 | 29.06 | 28.28 | 29.04 | 8,763,515 | +0.28(+0.98%) |
Aug 01, 2007 | 29.73 | 29.78 | 28.32 | 28.76 | 10,679,316 | -1.18(-3.94%) |
Jul 31, 2007 | 32.30 | 30.61 | 28.69 | 29.94 | 17,262,318 | -2.36(-7.31%) |
Jul 30, 2007 | 31.53 | 32.49 | 31.21 | 32.30 | 4,994,167 | +0.12(+0.39%) |
Jul 27, 2007 | 32.39 | 32.72 | 32.15 | 32.18 | 2,486,199 | -0.42(-1.30%) |
Jul 26, 2007 | 32.98 | 33.08 | 32.30 | 32.60 | 4,830,239 | -0.71(-2.12%) |
Jul 25, 2007 | 33.27 | 33.81 | 32.95 | 33.31 | 5,568,949 | +0.36(+1.08%) |
Jul 24, 2007 | 32.62 | 33.50 | 32.62 | 32.95 | 3,481,068 | -0.31(-0.92%) |
Jul 23, 2007 | 33.09 | 33.31 | 32.69 | 33.26 | 2,413,917 | +0.50(+1.52%) |
Jul 20, 2007 | 33.36 | 33.48 | 32.74 | 32.76 | 3,394,364 | -0.62(-1.87%) |
Jul 19, 2007 | 32.82 | 33.41 | 32.82 | 33.38 | 3,418,800 | +0.61(+1.85%) |
Jul 18, 2007 | 32.77 | 32.99 | 32.52 | 32.78 | 2,412,835 | +0.00(+0.00%) |
Jul 17, 2007 | 32.55 | 33.08 | 32.39 | 32.78 | 3,267,547 | +0.47(+1.47%) |
Jul 16, 2007 | 32.35 | 32.50 | 32.24 | 32.30 | 1,699,852 | -0.20(-0.61%) |
Jul 13, 2007 | 32.79 | 32.83 | 32.41 | 32.50 | 3,181,834 | -0.38(-1.16%) |
Jul 12, 2007 | 32.15 | 32.98 | 31.99 | 32.88 | 3,433,951 | +0.90(+2.81%) |
Jul 11, 2007 | 31.58 | 32.08 | 31.45 | 31.99 | 3,654,972 | +0.35(+1.10%) |
Jul 10, 2007 | 31.72 | 32.00 | 31.59 | 31.64 | 2,719,499 | -0.17(-0.52%) |
Jul 09, 2007 | 32.25 | 32.25 | 31.70 | 31.80 | 2,971,054 | +0.04(+0.13%) |
Jul 06, 2007 | 31.51 | 31.85 | 31.28 | 31.76 | 2,338,122 | +0.25(+0.79%) |
Jul 05, 2007 | 31.14 | 31.68 | 30.96 | 31.51 | 2,435,587 | +0.09(+0.29%) |
Jul 03, 2007 | 31.18 | 31.81 | 31.06 | 31.42 | 2,129,120 | +0.86(+2.83%) |
Jul 02, 2007 | 30.73 | 30.76 | 30.22 | 30.56 | 2,246,743 | +0.00(+0.00%) |
Jun 29, 2007 | 30.63 | 30.85 | 30.42 | 30.56 | 2,381,324 | -0.06(-0.19%) |
Jun 28, 2007 | 30.82 | 30.93 | 30.40 | 30.61 | 2,488,604 | +0.12(+0.41%) |
Jun 27, 2007 | 30.20 | 30.51 | 30.04 | 30.49 | 2,340,412 | +0.09(+0.30%) |
Jun 26, 2007 | 30.53 | 30.73 | 30.28 | 30.40 | 2,676,621 | +0.06(+0.19%) |
Jun 25, 2007 | 30.51 | 30.89 | 30.22 | 30.34 | 2,130,044 | -0.27(-0.90%) |
Jun 22, 2007 | 30.96 | 31.17 | 30.60 | 30.61 | 3,003,656 | -0.52(-1.66%) |
Jun 21, 2007 | 31.01 | 31.27 | 30.86 | 31.13 | 2,147,521 | +0.12(+0.40%) |
Jun 20, 2007 | 31.50 | 31.61 | 30.94 | 31.01 | 2,399,605 | -0.28(-0.90%) |
Jun 19, 2007 | 31.84 | 32.06 | 31.25 | 31.29 | 3,509,326 | -0.49(-1.54%) |
Jun 18, 2007 | 32.01 | 32.17 | 31.78 | 31.78 | 3,420,688 | -0.13(-0.42%) |
Jun 15, 2007 | 32.22 | 32.37 | 31.88 | 31.91 | 2,599,733 | -0.17(-0.52%) |
Jun 14, 2007 | 32.10 | 32.56 | 31.85 | 32.08 | 4,814,605 | +0.06(+0.18%) |
Jun 13, 2007 | 31.76 | 32.04 | 31.57 | 32.02 | 1,801,869 | +0.40(+1.26%) |
Jun 12, 2007 | 31.59 | 31.91 | 31.55 | 31.62 | 2,442,661 | -0.17(-0.55%) |
Jun 11, 2007 | 31.79 | 32.02 | 31.68 | 31.80 | 2,184,384 | -0.07(-0.23%) |
Jun 08, 2007 | 31.48 | 31.90 | 31.30 | 31.87 | 3,789,229 | +0.22(+0.71%) |
Jun 07, 2007 | 31.93 | 32.13 | 31.61 | 31.65 | 3,204,685 | -0.47(-1.45%) |
Jun 06, 2007 | 32.14 | 32.32 | 31.95 | 32.11 | 2,345,123 | -0.19(-0.59%) |
Jun 05, 2007 | 32.26 | 32.51 | 32.14 | 32.30 | 2,821,148 | -0.01(-0.03%) |
Jun 04, 2007 | 32.60 | 32.79 | 32.20 | 32.31 | 2,673,999 | -0.29(-0.89%) |
Jun 01, 2007 | 32.09 | 32.66 | 32.09 | 32.60 | 7,347,589 | +0.68(+2.14%) |
May 31, 2007 | 31.73 | 32.04 | 31.57 | 31.92 | 4,602,571 | +0.19(+0.60%) |
May 30, 2007 | 31.22 | 31.76 | 31.11 | 31.73 | 5,709,459 | +0.51(+1.62%) |
May 29, 2007 | 31.60 | 31.70 | 31.16 | 31.22 | 4,055,828 | +0.43(+1.40%) |
May 25, 2007 | 30.68 | 31.06 | 30.51 | 30.79 | 2,884,169 | +0.07(+0.24%) |
May 24, 2007 | 31.21 | 31.47 | 30.56 | 30.71 | 4,884,241 | -0.50(-1.60%) |
May 23, 2007 | 31.28 | 31.65 | 31.14 | 31.21 | 4,022,273 | -0.07(-0.21%) |
May 22, 2007 | 31.43 | 31.71 | 30.91 | 31.28 | 2,908,764 | -0.15(-0.48%) |
May 21, 2007 | 31.65 | 31.70 | 31.26 | 31.43 | 3,902,253 | -0.27(-0.87%) |
May 18, 2007 | 31.81 | 31.84 | 31.45 | 31.70 | 2,836,302 | +0.05(+0.16%) |
May 17, 2007 | 31.86 | 31.89 | 31.52 | 31.65 | 2,242,534 | -0.34(-1.07%) |
May 16, 2007 | 31.60 | 32.01 | 31.51 | 32.00 | 2,414,158 | +0.37(+1.18%) |
May 15, 2007 | 31.80 | 32.05 | 31.53 | 31.62 | 2,942,646 | -0.06(-0.18%) |
May 14, 2007 | 31.75 | 31.95 | 31.57 | 31.68 | 6,908,071 | -0.07(-0.24%) |
May 11, 2007 | 32.34 | 32.34 | 31.56 | 31.75 | 5,743,683 | -0.59(-1.83%) |
May 10, 2007 | 32.84 | 33.10 | 32.19 | 32.34 | 5,943,690 | -0.67(-2.04%) |
May 09, 2007 | 33.29 | 33.58 | 32.86 | 33.02 | 5,256,872 | -0.45(-1.34%) |
May 08, 2007 | 33.84 | 33.97 | 33.19 | 33.47 | 3,453,281 | -0.42(-1.23%) |
May 07, 2007 | 33.95 | 34.10 | 33.78 | 33.88 | 2,603,581 | -0.05(-0.15%) |
May 04, 2007 | 34.17 | 34.26 | 33.62 | 33.93 | 3,241,728 | -0.07(-0.20%) |
May 03, 2007 | 34.18 | 34.36 | 33.87 | 34.00 | 13,426,461 | -0.11(-0.32%) |
May 02, 2007 | 34.17 | 34.46 | 33.59 | 34.11 | 4,860,428 | +0.07(+0.22%) |
May 01, 2007 | 34.24 | 34.80 | 33.27 | 34.03 | 7,796,305 | +0.94(+2.84%) |
Apr 30, 2007 | 33.26 | 33.58 | 32.93 | 33.09 | 4,420,789 | +0.24(+0.73%) |
Apr 27, 2007 | 32.93 | 33.46 | 32.80 | 32.85 | 1,922,739 | -0.37(-1.13%) |
Apr 26, 2007 | 33.05 | 33.33 | 33.05 | 33.23 | 3,372,822 | +0.08(+0.25%) |
Apr 25, 2007 | 32.05 | 33.25 | 32.05 | 33.14 | 3,499,825 | +0.38(+1.17%) |
Apr 24, 2007 | 32.39 | 32.91 | 32.06 | 32.76 | 3,092,114 | +0.32(+0.97%) |
Apr 23, 2007 | 32.47 | 32.91 | 32.24 | 32.44 | 3,022,380 | +0.06(+0.18%) |
Apr 20, 2007 | 32.38 | 32.53 | 32.13 | 32.39 | 2,843,630 | +0.32(+0.99%) |
Apr 19, 2007 | 32.11 | 32.11 | 31.85 | 32.07 | 2,028,401 | -0.07(-0.21%) |
Apr 18, 2007 | 32.00 | 32.18 | 31.86 | 32.14 | 1,251,256 | -0.07(-0.23%) |
Apr 17, 2007 | 32.04 | 32.31 | 31.87 | 32.21 | 1,861,281 | +0.17(+0.52%) |
Apr 16, 2007 | 31.82 | 32.14 | 31.64 | 32.04 | 2,274,927 | +0.41(+1.29%) |
Apr 13, 2007 | 31.85 | 31.85 | 31.11 | 31.64 | 2,191,179 | +0.40(+1.28%) |
Apr 12, 2007 | 31.15 | 31.39 | 31.03 | 31.24 | 2,265,576 | -0.07(-0.21%) |
Apr 11, 2007 | 31.90 | 31.90 | 31.30 | 31.30 | 2,705,615 | -0.53(-1.67%) |
Apr 10, 2007 | 31.99 | 32.01 | 31.69 | 31.84 | 2,892,106 | -0.22(-0.70%) |
Apr 09, 2007 | 32.14 | 32.14 | 31.95 | 32.06 | 771,164 | -0.08(-0.26%) |
Apr 05, 2007 | 31.95 | 32.22 | 31.94 | 32.14 | 1,531,332 | +0.09(+0.29%) |
Apr 04, 2007 | 31.88 | 32.20 | 31.72 | 32.05 | 2,570,855 | +0.14(+0.44%) |
Apr 03, 2007 | 31.38 | 31.92 | 31.38 | 31.91 | 3,552,262 | +0.66(+2.10%) |
Apr 02, 2007 | 31.06 | 31.34 | 30.94 | 31.25 | 1,897,819 | +0.27(+0.89%) |
Mar 30, 2007 | 31.01 | 31.21 | 30.52 | 30.98 | 1,492,991 | +0.02(+0.05%) |
Mar 29, 2007 | 30.93 | 31.14 | 30.66 | 30.96 | 1,478,114 | +0.20(+0.65%) |
Mar 28, 2007 | 30.99 | 31.05 | 30.60 | 30.76 | 2,226,177 | -0.41(-1.31%) |
Mar 27, 2007 | 31.35 | 31.37 | 31.01 | 31.17 | 1,402,335 | -0.34(-1.08%) |
Mar 26, 2007 | 31.55 | 31.60 | 31.33 | 31.51 | 1,780,581 | -0.10(-0.32%) |
Mar 23, 2007 | 31.59 | 31.71 | 31.55 | 31.61 | 1,590,075 | +0.05(+0.16%) |
Mar 22, 2007 | 31.60 | 31.84 | 31.48 | 31.56 | 2,507,967 | -0.03(-0.11%) |
Mar 21, 2007 | 31.44 | 31.80 | 31.21 | 31.60 | 1,799,824 | +0.25(+0.80%) |
Mar 20, 2007 | 30.81 | 31.46 | 30.78 | 31.35 | 2,348,736 | +0.55(+1.78%) |
Mar 19, 2007 | 31.35 | 31.40 | 30.76 | 30.80 | 3,651,725 | -0.43(-1.38%) |
Mar 16, 2007 | 31.30 | 31.41 | 30.96 | 31.23 | 3,236,917 | +0.07(+0.24%) |
Mar 15, 2007 | 30.83 | 31.34 | 30.81 | 31.16 | 1,867,776 | +0.22(+0.73%) |
Mar 14, 2007 | 30.64 | 31.23 | 30.37 | 30.93 | 2,561,247 | +0.29(+0.95%) |
Mar 13, 2007 | 31.46 | 31.38 | 30.64 | 30.64 | 2,131,526 | -0.82(-2.62%) |
Mar 12, 2007 | 31.55 | 31.66 | 31.16 | 31.46 | 3,156,818 | +0.32(+1.01%) |
Mar 09, 2007 | 31.18 | 31.55 | 30.82 | 31.15 | 4,236,954 | +0.30(+0.97%) |
Mar 08, 2007 | 30.78 | 30.93 | 30.63 | 30.85 | 2,019,024 | +0.27(+0.90%) |
Mar 07, 2007 | 30.55 | 30.94 | 30.51 | 30.57 | 3,692,135 | -0.07(-0.24%) |
Mar 06, 2007 | 30.54 | 30.76 | 30.32 | 30.65 | 2,469,000 | +0.20(+0.66%) |
Mar 05, 2007 | 29.93 | 31.10 | 29.93 | 30.45 | 3,548,534 | +0.14(+0.47%) |
Mar 02, 2007 | 30.68 | 30.93 | 30.31 | 30.31 | 4,375,503 | -0.37(-1.22%) |
Mar 01, 2007 | 30.15 | 30.80 | 29.46 | 30.68 | 3,653,792 | +0.20(+0.65%) |
Feb 28, 2007 | 30.28 | 30.68 | 30.14 | 30.48 | 5,049,490 | +0.01(+0.03%) |
Feb 27, 2007 | 31.69 | 31.93 | 29.93 | 30.47 | 5,470,552 | -1.38(-4.33%) |
Feb 26, 2007 | 32.10 | 32.25 | 31.75 | 31.85 | 1,893,678 | -0.21(-0.65%) |
Feb 23, 2007 | 31.94 | 32.40 | 31.83 | 32.06 | 1,619,661 | +0.03(+0.08%) |
Feb 22, 2007 | 32.39 | 32.48 | 31.79 | 32.04 | 3,275,403 | -0.36(-1.10%) |
Feb 21, 2007 | 33.25 | 33.26 | 32.24 | 32.39 | 4,582,005 | -0.90(-2.70%) |
Feb 20, 2007 | 32.19 | 33.37 | 32.19 | 33.29 | 3,954,923 | +0.87(+2.69%) |
Feb 16, 2007 | 33.12 | 33.12 | 32.38 | 32.42 | 2,811,286 | -0.06(-0.18%) |
Feb 15, 2007 | 32.04 | 32.67 | 31.60 | 32.48 | 3,359,231 | +0.29(+0.90%) |
Feb 14, 2007 | 32.09 | 32.42 | 32.00 | 32.19 | 2,156,997 | +0.09(+0.29%) |
Feb 13, 2007 | 31.86 | 32.14 | 31.62 | 32.09 | 3,478,747 | +0.41(+1.29%) |
Feb 12, 2007 | 32.42 | 32.49 | 31.59 | 31.69 | 4,366,429 | -0.79(-2.43%) |
Feb 09, 2007 | 31.64 | 33.03 | 31.60 | 32.48 | 5,181,305 | +0.77(+2.44%) |
Feb 08, 2007 | 30.96 | 31.97 | 30.76 | 31.70 | 3,630,798 | +0.73(+2.36%) |
Feb 07, 2007 | 31.58 | 31.59 | 30.71 | 30.97 | 4,978,291 | -0.62(-1.97%) |
Feb 06, 2007 | 30.27 | 32.11 | 29.93 | 31.60 | 11,514,186 | +2.81(+9.76%) |
Feb 05, 2007 | 28.93 | 29.05 | 28.67 | 28.79 | 4,741,963 | -0.46(-1.56%) |
Feb 02, 2007 | 29.03 | 29.37 | 28.97 | 29.24 | 2,777,851 | +0.22(+0.77%) |
Feb 01, 2007 | 28.60 | 29.03 | 28.51 | 29.02 | 2,178,912 | +0.42(+1.48%) |
Jan 31, 2007 | 28.44 | 28.61 | 28.24 | 28.59 | 2,427,026 | +0.24(+0.85%) |
Jan 30, 2007 | 28.50 | 28.55 | 28.15 | 28.35 | 1,496,746 | -0.02(-0.09%) |
Jan 29, 2007 | 27.83 | 28.60 | 27.83 | 28.38 | 2,990,126 | +0.50(+1.79%) |
Jan 26, 2007 | 28.02 | 28.11 | 27.76 | 27.88 | 2,135,013 | -0.12(-0.42%) |
Jan 25, 2007 | 28.20 | 28.27 | 27.95 | 28.00 | 2,554,511 | -0.15(-0.53%) |
Jan 24, 2007 | 28.27 | 28.39 | 27.94 | 28.15 | 3,397,356 | -0.12(-0.44%) |
Jan 23, 2007 | 28.48 | 28.52 | 28.14 | 28.27 | 3,621,297 | -0.16(-0.56%) |
Jan 22, 2007 | 28.74 | 28.96 | 28.20 | 28.43 | 3,682,995 | -0.33(-1.16%) |
Jan 19, 2007 | 28.51 | 28.81 | 28.32 | 28.76 | 1,956,534 | +0.19(+0.67%) |
Jan 18, 2007 | 28.77 | 28.85 | 28.49 | 28.57 | 2,318,303 | -0.20(-0.69%) |
Jan 17, 2007 | 29.15 | 29.18 | 28.75 | 28.77 | 2,647,960 | -0.38(-1.31%) |
Jan 16, 2007 | 28.67 | 29.22 | 28.59 | 29.15 | 3,157,299 | +0.54(+1.89%) |
Jan 12, 2007 | 28.48 | 28.87 | 28.39 | 28.61 | 2,045,774 | +0.04(+0.15%) |
Jan 11, 2007 | 28.37 | 28.98 | 28.35 | 28.57 | 2,634,490 | +0.18(+0.64%) |
Jan 10, 2007 | 27.83 | 28.49 | 27.83 | 28.39 | 1,858,515 | +0.24(+0.86%) |
Jan 09, 2007 | 27.91 | 28.66 | 27.89 | 28.15 | 2,121,784 | +0.27(+0.95%) |
Jan 08, 2007 | 27.77 | 27.98 | 27.34 | 27.88 | 1,321,875 | +0.07(+0.24%) |
Jan 05, 2007 | 27.95 | 28.04 | 27.72 | 27.81 | 1,694,589 | -0.27(-0.95%) |
Jan 04, 2007 | 27.90 | 28.20 | 27.88 | 28.08 | 1,798,140 | +0.14(+0.51%) |
Jan 03, 2007 | 27.50 | 28.05 | 27.06 | 27.94 | 2,598,770 | +0.47(+1.69%) |
Dec 29, 2006 | 27.67 | 27.84 | 27.39 | 27.47 | 949,162 | -0.17(-0.63%) |
Dec 28, 2006 | 27.69 | 27.84 | 27.40 | 27.65 | 1,660,673 | -0.17(-0.60%) |
Dec 27, 2006 | 27.96 | 28.05 | 27.57 | 27.81 | 1,410,634 | -0.01(-0.03%) |
Dec 26, 2006 | 27.76 | 27.95 | 27.70 | 27.82 | 675,670 | -0.02(-0.09%) |
Dec 22, 2006 | 27.81 | 28.01 | 27.52 | 27.85 | 1,013,145 | +0.03(+0.12%) |
Dec 21, 2006 | 28.42 | 28.42 | 27.65 | 27.81 | 1,788,278 | -0.05(-0.18%) |
Dec 20, 2006 | 27.65 | 27.94 | 27.57 | 27.86 | 1,663,439 | +0.17(+0.63%) |
Dec 19, 2006 | 27.33 | 27.75 | 27.33 | 27.69 | 1,776,372 | +0.15(+0.54%) |
Dec 18, 2006 | 27.46 | 27.69 | 27.38 | 27.54 | 1,944,989 | +0.03(+0.12%) |
Dec 15, 2006 | 28.15 | 28.34 | 27.36 | 27.50 | 3,304,869 | -0.10(-0.36%) |
Dec 14, 2006 | 27.77 | 27.80 | 27.51 | 27.60 | 2,172,177 | -0.08(-0.30%) |
Dec 13, 2006 | 27.80 | 27.97 | 27.60 | 27.69 | 1,809,325 | +0.07(+0.24%) |
Dec 12, 2006 | 27.66 | 27.66 | 27.36 | 27.62 | 1,835,063 | -0.15(-0.54%) |
Dec 11, 2006 | 28.02 | 28.05 | 27.60 | 27.77 | 1,966,396 | -0.24(-0.86%) |
Dec 08, 2006 | 28.04 | 28.28 | 27.97 | 28.01 | 1,605,469 | -0.14(-0.50%) |
Dec 07, 2006 | 28.05 | 28.48 | 27.94 | 28.15 | 2,119,860 | +0.15(+0.53%) |
Dec 06, 2006 | 28.17 | 28.17 | 27.65 | 28.00 | 2,737,681 | -0.17(-0.59%) |
Dec 05, 2006 | 27.33 | 28.22 | 27.23 | 28.17 | 3,822,747 | +0.85(+3.10%) |
Dec 04, 2006 | 26.84 | 27.37 | 26.71 | 27.32 | 1,910,832 | +0.49(+1.83%) |