Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.11 | 27.41 | 25.92 | 27.13 | 598,462 | +0.72(+2.74%) |
Jan 30, 2008 | 26.60 | 27.30 | 26.35 | 26.41 | 715,646 | -0.25(-0.94%) |
Jan 29, 2008 | 26.70 | 26.70 | 26.20 | 26.66 | 542,216 | +0.21(+0.79%) |
Jan 28, 2008 | 25.73 | 26.45 | 25.53 | 26.45 | 761,344 | +0.74(+2.87%) |
Jan 25, 2008 | 26.30 | 26.35 | 25.66 | 25.71 | 709,219 | -0.23(-0.89%) |
Jan 24, 2008 | 26.33 | 26.39 | 25.65 | 25.94 | 605,642 | -0.07(-0.28%) |
Jan 23, 2008 | 24.03 | 26.05 | 23.78 | 26.01 | 836,941 | +1.08(+4.32%) |
Jan 22, 2008 | 23.89 | 25.39 | 23.50 | 24.94 | 1,000,199 | +0.10(+0.41%) |
Jan 21, 2008 | 25.24 | 25.48 | 24.54 | 24.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.24 | 25.48 | 24.54 | 24.83 | 1,013,259 | -0.23(-0.92%) |
Jan 17, 2008 | 25.79 | 25.88 | 25.03 | 25.07 | 571,865 | -0.66(-2.57%) |
Jan 16, 2008 | 25.40 | 26.12 | 25.38 | 25.73 | 561,473 | +0.19(+0.73%) |
Jan 15, 2008 | 25.74 | 25.82 | 25.44 | 25.54 | 257,579 | -0.56(-2.13%) |
Jan 14, 2008 | 26.05 | 26.19 | 25.85 | 26.10 | 225,049 | +0.20(+0.76%) |
Jan 11, 2008 | 26.27 | 26.35 | 25.82 | 25.90 | 353,123 | -0.55(-2.09%) |
Jan 10, 2008 | 25.83 | 26.71 | 25.72 | 26.45 | 398,009 | +0.33(+1.27%) |
Jan 09, 2008 | 25.87 | 26.14 | 25.29 | 26.12 | 681,534 | +0.28(+1.09%) |
Jan 08, 2008 | 26.75 | 27.10 | 25.82 | 25.84 | 538,974 | -0.83(-3.12%) |
Jan 07, 2008 | 26.61 | 26.96 | 26.30 | 26.67 | 426,244 | +0.20(+0.75%) |
Jan 04, 2008 | 27.08 | 27.12 | 26.45 | 26.47 | 592,278 | -0.90(-3.29%) |
Jan 03, 2008 | 27.91 | 28.05 | 27.37 | 27.37 | 301,664 | -0.45(-1.61%) |
Jan 02, 2008 | 28.30 | 28.40 | 27.67 | 27.82 | 623,713 | -0.44(-1.56%) |
Jan 01, 2008 | 28.20 | 28.46 | 27.98 | 28.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.20 | 28.46 | 27.98 | 28.26 | 472,992 | -0.08(-0.28%) |
Dec 28, 2007 | 28.84 | 28.90 | 28.34 | 28.34 | 1,076,160 | -0.19(-0.65%) |
Dec 27, 2007 | 29.09 | 29.22 | 28.42 | 28.53 | 606,078 | -0.88(-2.99%) |
Dec 26, 2007 | 29.27 | 29.58 | 29.17 | 29.41 | 435,903 | -0.06(-0.19%) |
Dec 24, 2007 | 29.17 | 29.49 | 29.17 | 29.47 | 159,500 | +0.39(+1.33%) |
Dec 21, 2007 | 28.83 | 29.11 | 28.68 | 29.08 | 322,221 | +0.61(+2.13%) |
Dec 20, 2007 | 28.28 | 28.47 | 27.73 | 28.47 | 404,448 | +0.50(+1.79%) |
Dec 19, 2007 | 27.89 | 28.08 | 27.71 | 27.97 | 536,705 | +0.03(+0.12%) |
Dec 18, 2007 | 27.76 | 27.95 | 27.22 | 27.94 | 583,763 | +0.50(+1.84%) |
Dec 17, 2007 | 27.75 | 27.94 | 27.44 | 27.44 | 281,603 | -0.53(-1.90%) |
Dec 14, 2007 | 28.15 | 28.58 | 27.94 | 27.97 | 341,787 | -0.63(-2.22%) |
Dec 13, 2007 | 28.49 | 28.67 | 28.23 | 28.60 | 266,743 | -0.08(-0.27%) |
Dec 12, 2007 | 29.37 | 29.44 | 28.36 | 28.68 | 535,219 | +0.10(+0.35%) |
Dec 11, 2007 | 29.54 | 29.70 | 28.38 | 28.58 | 306,373 | -1.08(-3.64%) |
Dec 10, 2007 | 29.32 | 29.69 | 29.28 | 29.66 | 221,173 | +0.37(+1.25%) |
Dec 07, 2007 | 29.52 | 29.52 | 29.17 | 29.29 | 313,305 | -0.00(-0.01%) |
Dec 06, 2007 | 28.54 | 29.34 | 28.54 | 29.29 | 881,713 | +0.79(+2.76%) |
Dec 05, 2007 | 28.42 | 28.59 | 28.24 | 28.51 | 209,778 | +0.47(+1.67%) |
Dec 04, 2007 | 28.17 | 28.24 | 27.90 | 28.04 | 864,376 | -0.25(-0.90%) |
Dec 03, 2007 | 28.78 | 28.78 | 28.29 | 28.29 | 205,555 | -0.29(-1.03%) |
Nov 30, 2007 | 29.07 | 29.15 | 28.55 | 28.59 | 158,262 | +0.02(+0.09%) |
Nov 29, 2007 | 28.34 | 28.78 | 28.34 | 28.56 | 244,378 | -0.06(-0.20%) |
Nov 28, 2007 | 28.15 | 28.72 | 28.00 | 28.62 | 196,441 | +0.89(+3.20%) |
Nov 27, 2007 | 27.68 | 27.85 | 27.41 | 27.73 | 243,214 | +0.40(+1.45%) |
Nov 26, 2007 | 28.46 | 28.46 | 27.32 | 27.33 | 252,588 | -0.89(-3.15%) |
Nov 23, 2007 | 27.56 | 28.44 | 27.56 | 28.22 | 64,429 | +0.59(+2.13%) |
Nov 21, 2007 | 27.78 | 28.04 | 27.54 | 27.63 | 204,081 | -0.43(-1.53%) |
Nov 20, 2007 | 28.23 | 28.30 | 27.42 | 28.06 | 254,495 | +0.08(+0.30%) |
Nov 19, 2007 | 28.44 | 28.46 | 27.87 | 27.98 | 271,847 | -0.50(-1.76%) |
Nov 16, 2007 | 28.74 | 28.97 | 28.32 | 28.48 | 191,671 | -0.24(-0.83%) |
Nov 15, 2007 | 28.98 | 29.07 | 28.51 | 28.72 | 144,392 | -0.39(-1.35%) |
Nov 14, 2007 | 29.84 | 29.84 | 28.99 | 29.11 | 223,400 | -0.21(-0.73%) |
Nov 13, 2007 | 28.62 | 29.40 | 28.62 | 29.32 | 164,295 | +0.80(+2.79%) |
Nov 12, 2007 | 28.49 | 29.19 | 28.49 | 28.53 | 391,250 | -0.20(-0.69%) |
Nov 09, 2007 | 28.44 | 29.05 | 28.38 | 28.72 | 401,821 | -0.34(-1.15%) |
Nov 08, 2007 | 28.82 | 29.13 | 28.39 | 29.06 | 513,996 | +0.25(+0.87%) |
Nov 07, 2007 | 29.18 | 29.56 | 28.71 | 28.81 | 375,372 | -0.96(-3.24%) |
Nov 06, 2007 | 29.40 | 29.77 | 29.08 | 29.77 | 353,725 | +0.44(+1.51%) |
Nov 05, 2007 | 29.41 | 29.54 | 29.11 | 29.33 | 285,771 | -0.23(-0.79%) |
Nov 02, 2007 | 29.91 | 29.91 | 29.27 | 29.56 | 290,519 | -0.09(-0.30%) |
Nov 01, 2007 | 30.29 | 30.31 | 29.54 | 29.65 | 346,493 | -1.13(-3.69%) |
Oct 31, 2007 | 30.46 | 30.94 | 30.33 | 30.79 | 245,195 | +0.40(+1.32%) |
Oct 30, 2007 | 30.53 | 30.68 | 30.39 | 30.39 | 362,592 | -0.25(-0.82%) |
Oct 29, 2007 | 30.77 | 30.89 | 30.43 | 30.64 | 166,683 | -0.13(-0.43%) |
Oct 26, 2007 | 30.50 | 30.77 | 30.21 | 30.77 | 159,005 | +0.64(+2.13%) |
Oct 25, 2007 | 30.42 | 30.59 | 29.89 | 30.13 | 308,352 | -0.19(-0.61%) |
Oct 24, 2007 | 30.39 | 30.41 | 29.72 | 30.31 | 450,020 | -0.17(-0.57%) |
Oct 23, 2007 | 30.42 | 30.56 | 30.04 | 30.49 | 269,962 | +0.22(+0.73%) |
Oct 22, 2007 | 29.45 | 30.32 | 29.35 | 30.27 | 371,013 | +0.61(+2.07%) |
Oct 19, 2007 | 30.67 | 30.67 | 29.65 | 29.65 | 299,188 | -1.08(-3.51%) |
Oct 18, 2007 | 30.67 | 30.90 | 30.52 | 30.73 | 218,942 | -0.04(-0.13%) |
Oct 17, 2007 | 31.09 | 31.13 | 30.43 | 30.77 | 690,510 | +0.00(+0.00%) |
Oct 16, 2007 | 31.05 | 31.07 | 30.77 | 30.77 | 94,610 | -0.36(-1.17%) |
Oct 15, 2007 | 31.49 | 31.63 | 30.97 | 31.13 | 547,851 | -0.43(-1.36%) |
Oct 12, 2007 | 31.52 | 31.74 | 31.38 | 31.56 | 527,294 | +0.15(+0.48%) |
Oct 11, 2007 | 31.84 | 32.05 | 31.30 | 31.41 | 207,797 | -0.34(-1.06%) |
Oct 10, 2007 | 31.86 | 31.87 | 31.57 | 31.75 | 126,065 | -0.15(-0.46%) |
Oct 09, 2007 | 31.66 | 31.90 | 31.53 | 31.89 | 326,679 | +0.24(+0.77%) |
Oct 08, 2007 | 31.76 | 31.85 | 31.57 | 31.65 | 109,718 | -0.18(-0.57%) |
Oct 05, 2007 | 31.53 | 32.01 | 31.27 | 31.83 | 166,931 | +0.57(+1.81%) |
Oct 04, 2007 | 31.36 | 31.36 | 31.07 | 31.27 | 124,083 | +0.05(+0.17%) |
Oct 03, 2007 | 31.42 | 31.42 | 31.09 | 31.21 | 102,783 | -0.26(-0.82%) |
Oct 02, 2007 | 31.29 | 31.50 | 31.26 | 31.47 | 582,277 | +0.28(+0.89%) |
Oct 01, 2007 | 30.60 | 31.30 | 30.54 | 31.19 | 1,055,579 | +0.73(+2.40%) |
Sep 28, 2007 | 30.79 | 30.87 | 30.40 | 30.46 | 133,990 | -0.36(-1.17%) |
Sep 27, 2007 | 30.85 | 30.88 | 30.69 | 30.82 | 384,206 | +0.09(+0.30%) |
Sep 26, 2007 | 30.65 | 30.90 | 30.56 | 30.73 | 371,013 | +0.07(+0.24%) |
Sep 25, 2007 | 30.52 | 30.67 | 30.39 | 30.66 | 806,420 | -0.17(-0.55%) |
Sep 24, 2007 | 31.12 | 31.21 | 30.72 | 30.83 | 188,230 | -0.29(-0.92%) |
Sep 21, 2007 | 31.19 | 31.36 | 31.08 | 31.11 | 182,286 | +0.04(+0.12%) |
Sep 20, 2007 | 31.37 | 31.37 | 30.92 | 31.08 | 297,206 | -0.29(-0.94%) |
Sep 19, 2007 | 31.25 | 31.62 | 29.66 | 31.37 | 317,515 | +0.45(+1.46%) |
Sep 18, 2007 | 29.84 | 30.98 | 29.63 | 30.92 | 523,579 | +1.26(+4.26%) |
Sep 17, 2007 | 29.81 | 29.90 | 29.59 | 29.66 | 175,351 | -0.26(-0.86%) |
Sep 14, 2007 | 29.51 | 29.95 | 29.47 | 29.91 | 159,748 | +0.20(+0.68%) |
Sep 13, 2007 | 29.83 | 30.08 | 29.60 | 29.71 | 230,335 | -0.01(-0.03%) |
Sep 12, 2007 | 29.83 | 30.02 | 29.68 | 29.72 | 524,569 | -0.21(-0.69%) |
Sep 11, 2007 | 29.61 | 29.95 | 29.61 | 29.93 | 146,374 | +0.50(+1.70%) |
Sep 10, 2007 | 29.81 | 29.86 | 29.07 | 29.43 | 319,249 | -0.30(-1.00%) |
Sep 07, 2007 | 29.91 | 30.01 | 29.58 | 29.72 | 236,774 | -0.63(-2.08%) |
Sep 06, 2007 | 30.52 | 30.58 | 30.12 | 30.35 | 362,592 | +0.02(+0.05%) |
Sep 05, 2007 | 30.55 | 30.55 | 30.19 | 30.34 | 132,009 | -0.40(-1.31%) |
Sep 04, 2007 | 30.28 | 30.96 | 30.28 | 30.74 | 244,204 | +0.29(+0.95%) |
Aug 31, 2007 | 30.39 | 30.63 | 30.16 | 30.45 | 198,880 | +0.36(+1.21%) |
Aug 30, 2007 | 30.00 | 30.48 | 29.92 | 30.09 | 113,433 | -0.23(-0.76%) |
Aug 29, 2007 | 29.71 | 30.41 | 29.68 | 30.32 | 135,476 | +0.77(+2.60%) |
Aug 28, 2007 | 30.12 | 30.22 | 29.52 | 29.55 | 161,730 | -0.82(-2.71%) |
Aug 27, 2007 | 30.71 | 30.71 | 30.35 | 30.37 | 153,804 | -0.35(-1.14%) |
Aug 24, 2007 | 30.36 | 30.75 | 30.24 | 30.73 | 191,450 | +0.40(+1.32%) |
Aug 23, 2007 | 30.89 | 30.89 | 30.24 | 30.33 | 601,100 | -0.30(-0.98%) |
Aug 22, 2007 | 30.50 | 30.76 | 30.44 | 30.63 | 201,852 | +0.40(+1.32%) |
Aug 21, 2007 | 30.15 | 30.41 | 30.01 | 30.23 | 343,521 | +0.11(+0.38%) |
Aug 20, 2007 | 30.25 | 30.38 | 29.74 | 30.11 | 115,415 | +0.05(+0.16%) |
Aug 17, 2007 | 30.28 | 30.94 | 29.68 | 30.06 | 237,517 | +0.57(+1.93%) |
Aug 16, 2007 | 28.52 | 29.49 | 28.09 | 29.49 | 489,648 | +0.75(+2.60%) |
Aug 15, 2007 | 29.15 | 29.76 | 28.69 | 28.75 | 206,311 | -0.53(-1.81%) |
Aug 14, 2007 | 29.92 | 30.07 | 29.26 | 29.28 | 324,203 | -0.65(-2.19%) |
Aug 13, 2007 | 30.48 | 30.71 | 29.90 | 29.93 | 498,811 | -0.29(-0.98%) |
Aug 10, 2007 | 29.11 | 30.58 | 29.11 | 30.23 | 822,271 | +0.72(+2.44%) |
Aug 09, 2007 | 29.50 | 30.06 | 29.34 | 29.51 | 971,866 | -0.64(-2.13%) |
Aug 08, 2007 | 29.83 | 30.54 | 29.68 | 30.15 | 495,344 | +0.50(+1.67%) |
Aug 07, 2007 | 29.41 | 29.81 | 29.09 | 29.65 | 371,508 | +0.13(+0.42%) |
Aug 06, 2007 | 29.39 | 29.54 | 28.63 | 29.53 | 1,244,553 | +0.33(+1.12%) |
Aug 03, 2007 | 29.54 | 30.39 | 29.19 | 29.20 | 349,217 | -1.19(-3.91%) |
Aug 02, 2007 | 30.43 | 30.50 | 30.11 | 30.39 | 375,718 | +0.18(+0.60%) |
Aug 01, 2007 | 30.08 | 30.44 | 29.71 | 30.20 | 717,506 | +0.15(+0.51%) |
Jul 31, 2007 | 30.63 | 30.85 | 30.05 | 30.05 | 346,741 | -0.40(-1.32%) |
Jul 30, 2007 | 30.02 | 30.58 | 29.83 | 30.45 | 518,130 | +0.53(+1.78%) |
Jul 27, 2007 | 30.63 | 30.86 | 29.92 | 29.92 | 865,614 | -0.75(-2.44%) |
Jul 26, 2007 | 31.09 | 31.28 | 30.30 | 30.67 | 758,124 | -0.93(-2.94%) |
Jul 25, 2007 | 31.74 | 32.03 | 31.23 | 31.60 | 624,629 | -0.05(-0.15%) |
Jul 24, 2007 | 32.09 | 32.16 | 31.52 | 31.65 | 321,478 | -0.84(-2.60%) |
Jul 23, 2007 | 32.54 | 32.77 | 32.47 | 32.49 | 426,244 | -0.00(-0.01%) |
Jul 20, 2007 | 32.93 | 32.96 | 32.26 | 32.49 | 332,871 | -0.63(-1.91%) |
Jul 19, 2007 | 33.06 | 33.18 | 33.02 | 33.13 | 205,320 | +0.32(+0.97%) |
Jul 18, 2007 | 32.69 | 32.87 | 32.45 | 32.81 | 249,158 | -0.17(-0.53%) |
Jul 17, 2007 | 32.91 | 33.19 | 32.91 | 32.98 | 239,499 | +0.10(+0.31%) |
Jul 16, 2007 | 32.96 | 33.12 | 32.79 | 32.88 | 425,500 | -0.18(-0.55%) |
Jul 13, 2007 | 32.84 | 33.14 | 32.84 | 33.06 | 130,770 | +0.12(+0.36%) |
Jul 12, 2007 | 32.48 | 32.98 | 32.48 | 32.95 | 170,150 | +0.61(+1.87%) |
Jul 11, 2007 | 32.21 | 32.37 | 32.07 | 32.34 | 93,124 | +0.15(+0.46%) |
Jul 10, 2007 | 32.51 | 32.53 | 32.19 | 32.19 | 154,795 | -0.60(-1.82%) |
Jul 09, 2007 | 32.81 | 32.85 | 32.62 | 32.79 | 101,545 | +0.10(+0.30%) |
Jul 06, 2007 | 32.70 | 32.79 | 32.49 | 32.69 | 101,793 | -0.00(-0.01%) |
Jul 05, 2007 | 32.58 | 32.71 | 32.42 | 32.70 | 114,176 | +0.11(+0.33%) |
Jul 03, 2007 | 32.61 | 32.68 | 32.52 | 32.59 | 131,266 | +0.07(+0.22%) |
Jul 02, 2007 | 32.26 | 32.56 | 32.21 | 32.51 | 115,662 | +0.46(+1.42%) |
Jun 29, 2007 | 32.34 | 32.55 | 32.01 | 32.06 | 175,104 | -0.43(-1.32%) |
Jun 28, 2007 | 32.48 | 32.78 | 32.47 | 32.49 | 126,808 | +0.05(+0.15%) |
Jun 27, 2007 | 31.74 | 32.46 | 31.74 | 32.44 | 393,303 | +0.58(+1.81%) |
Jun 26, 2007 | 32.20 | 32.25 | 31.85 | 31.86 | 249,901 | -0.25(-0.77%) |
Jun 25, 2007 | 32.30 | 32.51 | 32.01 | 32.11 | 289,033 | -0.20(-0.62%) |
Jun 22, 2007 | 32.56 | 32.65 | 32.17 | 32.31 | 186,001 | -0.36(-1.09%) |
Jun 21, 2007 | 32.48 | 32.71 | 32.24 | 32.66 | 307,113 | +0.12(+0.37%) |
Jun 20, 2007 | 33.12 | 33.12 | 32.54 | 32.54 | 362,839 | -0.47(-1.43%) |
Jun 19, 2007 | 32.83 | 33.08 | 32.72 | 33.02 | 101,793 | +0.03(+0.10%) |
Jun 18, 2007 | 33.19 | 33.19 | 32.83 | 32.98 | 186,249 | -0.07(-0.22%) |
Jun 15, 2007 | 32.92 | 33.21 | 32.92 | 33.06 | 159,253 | +0.46(+1.41%) |
Jun 14, 2007 | 32.44 | 32.78 | 32.44 | 32.60 | 347,236 | +0.30(+0.93%) |
Jun 13, 2007 | 31.98 | 32.48 | 31.98 | 32.30 | 1,016,694 | +0.38(+1.20%) |
Jun 12, 2007 | 32.24 | 32.36 | 31.89 | 31.91 | 131,266 | -0.48(-1.48%) |
Jun 11, 2007 | 32.30 | 32.60 | 32.25 | 32.39 | 69,595 | -0.02(-0.07%) |
Jun 08, 2007 | 32.08 | 32.49 | 31.98 | 32.42 | 170,150 | +0.30(+0.93%) |
Jun 07, 2007 | 32.57 | 32.63 | 32.07 | 32.12 | 272,191 | -0.59(-1.81%) |
Jun 06, 2007 | 32.87 | 32.87 | 32.57 | 32.71 | 198,137 | -0.40(-1.20%) |
Jun 05, 2007 | 33.21 | 33.29 | 32.94 | 33.11 | 196,404 | -0.28(-0.85%) |
Jun 04, 2007 | 33.19 | 33.39 | 33.15 | 33.39 | 211,016 | +0.05(+0.15%) |
Jun 01, 2007 | 33.11 | 33.47 | 33.11 | 33.34 | 130,770 | +0.34(+1.03%) |
May 31, 2007 | 32.95 | 33.15 | 32.91 | 33.00 | 187,487 | +0.06(+0.17%) |
May 30, 2007 | 32.43 | 32.95 | 32.43 | 32.95 | 161,482 | +0.24(+0.73%) |
May 29, 2007 | 32.45 | 32.77 | 32.45 | 32.71 | 165,445 | +0.30(+0.92%) |
May 25, 2007 | 32.30 | 32.47 | 32.22 | 32.41 | 149,841 | +0.27(+0.84%) |
May 24, 2007 | 32.54 | 32.83 | 32.04 | 32.14 | 163,711 | -0.46(-1.42%) |
May 23, 2007 | 32.78 | 33.02 | 32.57 | 32.60 | 140,182 | -0.10(-0.31%) |
May 22, 2007 | 32.57 | 32.80 | 32.44 | 32.70 | 193,184 | +0.21(+0.65%) |
May 21, 2007 | 32.05 | 32.63 | 32.05 | 32.49 | 391,817 | +0.36(+1.12%) |
May 18, 2007 | 31.83 | 32.24 | 31.79 | 32.14 | 291,014 | +0.21(+0.67%) |
May 17, 2007 | 32.05 | 32.05 | 31.79 | 31.92 | 130,523 | -0.15(-0.48%) |
May 16, 2007 | 31.88 | 32.09 | 31.73 | 32.07 | 145,878 | +0.23(+0.71%) |
May 15, 2007 | 32.06 | 32.34 | 31.82 | 31.85 | 418,566 | -0.28(-0.87%) |
May 14, 2007 | 32.36 | 32.45 | 32.05 | 32.13 | 163,216 | -0.27(-0.84%) |
May 11, 2007 | 32.29 | 32.42 | 32.15 | 32.40 | 151,327 | +0.41(+1.29%) |
May 10, 2007 | 32.40 | 32.43 | 31.96 | 31.99 | 375,718 | -0.61(-1.87%) |
May 09, 2007 | 32.20 | 32.68 | 32.20 | 32.60 | 240,737 | +0.21(+0.66%) |
May 08, 2007 | 32.26 | 32.40 | 32.04 | 32.38 | 79,998 | -0.05(-0.16%) |
May 07, 2007 | 32.41 | 32.52 | 32.40 | 32.43 | 188,478 | +0.00(+0.00%) |
May 04, 2007 | 32.42 | 32.43 | 32.26 | 32.43 | 124,083 | +0.13(+0.41%) |
May 03, 2007 | 32.24 | 32.41 | 32.17 | 32.30 | 104,022 | +0.04(+0.11%) |
May 02, 2007 | 31.82 | 32.35 | 31.82 | 32.26 | 130,275 | +0.46(+1.43%) |
May 01, 2007 | 31.61 | 31.85 | 31.46 | 31.81 | 234,297 | +0.27(+0.84%) |
Apr 30, 2007 | 32.20 | 32.20 | 31.54 | 31.54 | 550,823 | -0.67(-2.07%) |
Apr 27, 2007 | 32.16 | 32.27 | 32.07 | 32.21 | 467,109 | -0.12(-0.36%) |
Apr 26, 2007 | 32.18 | 32.40 | 32.05 | 32.33 | 127,303 | +0.11(+0.34%) |
Apr 25, 2007 | 32.22 | 32.33 | 32.00 | 32.22 | 111,554 | +0.20(+0.62%) |
Apr 24, 2007 | 32.06 | 32.08 | 31.81 | 32.02 | 88,171 | -0.04(-0.11%) |
Apr 23, 2007 | 32.05 | 32.20 | 31.97 | 32.05 | 144,640 | -0.05(-0.15%) |
Apr 20, 2007 | 31.91 | 32.12 | 31.91 | 32.10 | 114,672 | +0.39(+1.22%) |
Apr 19, 2007 | 31.53 | 31.85 | 31.53 | 31.72 | 155,290 | -0.13(-0.41%) |
Apr 18, 2007 | 31.90 | 31.96 | 31.77 | 31.84 | 149,346 | -0.14(-0.44%) |
Apr 17, 2007 | 32.07 | 32.08 | 31.86 | 31.99 | 255,597 | -0.10(-0.30%) |
Apr 16, 2007 | 31.80 | 32.20 | 31.78 | 32.08 | 207,797 | +0.45(+1.43%) |
Apr 13, 2007 | 31.47 | 31.63 | 31.31 | 31.63 | 119,130 | +0.21(+0.66%) |
Apr 12, 2007 | 31.15 | 31.45 | 31.05 | 31.42 | 232,811 | +0.19(+0.59%) |
Apr 11, 2007 | 31.54 | 31.54 | 31.08 | 31.24 | 166,683 | -0.25(-0.78%) |
Apr 10, 2007 | 31.37 | 31.54 | 31.37 | 31.49 | 99,316 | +0.10(+0.32%) |
Apr 09, 2007 | 31.37 | 31.44 | 31.29 | 31.38 | 114,919 | +0.00(+0.00%) |
Apr 05, 2007 | 31.29 | 31.45 | 31.29 | 31.38 | 80,741 | +0.04(+0.12%) |
Apr 04, 2007 | 31.34 | 31.42 | 31.28 | 31.35 | 102,783 | -0.03(-0.09%) |
Apr 03, 2007 | 31.24 | 31.45 | 31.17 | 31.38 | 285,566 | +0.25(+0.82%) |
Apr 02, 2007 | 31.04 | 31.12 | 30.90 | 31.12 | 438,627 | +0.15(+0.48%) |
Mar 30, 2007 | 30.96 | 31.19 | 30.80 | 30.97 | 138,944 | -0.02(-0.05%) |
Mar 29, 2007 | 31.03 | 31.10 | 30.70 | 30.99 | 178,819 | +0.15(+0.50%) |
Mar 28, 2007 | 30.90 | 31.00 | 30.69 | 30.84 | 114,919 | -0.20(-0.64%) |
Mar 27, 2007 | 31.09 | 31.09 | 30.88 | 31.03 | 194,422 | -0.15(-0.49%) |
Mar 26, 2007 | 31.23 | 31.40 | 31.02 | 31.19 | 106,746 | -0.19(-0.60%) |
Mar 23, 2007 | 31.30 | 31.44 | 31.30 | 31.38 | 109,471 | +0.05(+0.15%) |
Mar 22, 2007 | 31.45 | 31.45 | 31.20 | 31.33 | 151,823 | -0.02(-0.08%) |
Mar 21, 2007 | 30.88 | 31.42 | 30.77 | 31.35 | 223,400 | +0.53(+1.72%) |
Mar 20, 2007 | 30.50 | 30.82 | 30.47 | 30.82 | 133,247 | +0.26(+0.86%) |
Mar 19, 2007 | 30.50 | 30.70 | 30.44 | 30.56 | 156,528 | +0.28(+0.92%) |
Mar 16, 2007 | 30.39 | 30.49 | 30.16 | 30.28 | 89,657 | -0.14(-0.45%) |
Mar 15, 2007 | 30.16 | 30.44 | 30.16 | 30.42 | 194,670 | +0.32(+1.06%) |
Mar 14, 2007 | 29.81 | 30.20 | 29.58 | 30.10 | 206,063 | +0.24(+0.80%) |
Mar 13, 2007 | 30.58 | 30.49 | 29.79 | 29.86 | 241,480 | -0.72(-2.35%) |
Mar 12, 2007 | 30.46 | 30.65 | 30.38 | 30.58 | 91,391 | +0.06(+0.19%) |
Mar 09, 2007 | 30.57 | 30.60 | 30.28 | 30.52 | 194,422 | +0.12(+0.39%) |
Mar 08, 2007 | 30.23 | 30.56 | 30.23 | 30.41 | 285,566 | +0.30(+1.00%) |
Mar 07, 2007 | 30.13 | 30.35 | 30.01 | 30.11 | 412,374 | -0.02(-0.07%) |
Mar 06, 2007 | 29.76 | 30.29 | 29.76 | 30.13 | 201,605 | +0.70(+2.39%) |
Mar 05, 2007 | 29.74 | 30.16 | 29.37 | 29.43 | 522,093 | -0.65(-2.17%) |
Mar 02, 2007 | 30.63 | 30.63 | 30.08 | 30.08 | 584,754 | -0.55(-1.81%) |
Mar 01, 2007 | 30.13 | 30.88 | 29.98 | 30.63 | 736,609 | -0.15(-0.49%) |
Feb 28, 2007 | 30.69 | 31.00 | 30.47 | 30.78 | 353,923 | +0.30(+0.98%) |
Feb 27, 2007 | 31.33 | 31.46 | 30.48 | 30.48 | 346,245 | -1.38(-4.35%) |
Feb 26, 2007 | 32.05 | 32.07 | 31.64 | 31.87 | 404,921 | -0.05(-0.16%) |
Feb 23, 2007 | 31.94 | 32.03 | 31.82 | 31.92 | 329,404 | -0.17(-0.52%) |
Feb 22, 2007 | 32.03 | 32.11 | 31.83 | 32.09 | 155,538 | +0.06(+0.20%) |
Feb 21, 2007 | 31.88 | 32.03 | 31.82 | 32.02 | 215,722 | +0.06(+0.18%) |
Feb 20, 2007 | 31.60 | 32.03 | 31.46 | 31.96 | 242,223 | +0.28(+0.88%) |
Feb 16, 2007 | 31.56 | 31.70 | 31.42 | 31.69 | 132,504 | +0.12(+0.37%) |
Feb 15, 2007 | 31.54 | 31.70 | 31.45 | 31.57 | 782,149 | +0.03(+0.09%) |
Feb 14, 2007 | 31.54 | 31.74 | 31.45 | 31.54 | 352,363 | +0.05(+0.17%) |
Feb 13, 2007 | 31.27 | 31.49 | 31.25 | 31.49 | 145,413 | +0.29(+0.95%) |
Feb 12, 2007 | 31.28 | 31.28 | 31.07 | 31.19 | 142,258 | -0.07(-0.23%) |
Feb 09, 2007 | 31.63 | 31.67 | 31.13 | 31.27 | 218,446 | -0.35(-1.10%) |
Feb 08, 2007 | 31.65 | 31.65 | 31.47 | 31.61 | 156,281 | -0.07(-0.23%) |
Feb 07, 2007 | 31.43 | 31.69 | 31.43 | 31.69 | 133,247 | +0.23(+0.74%) |
Feb 06, 2007 | 31.29 | 31.47 | 31.22 | 31.45 | 289,528 | +0.18(+0.58%) |
Feb 05, 2007 | 31.42 | 31.45 | 31.23 | 31.27 | 189,716 | -0.17(-0.54%) |
Feb 02, 2007 | 31.47 | 31.50 | 31.31 | 31.44 | 155,042 | +0.08(+0.27%) |