Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.21 | 28.21 | 27.80 | 27.99 | 1,095,139 | +0.12(+0.43%) |
Nov 29, 2007 | 27.59 | 28.08 | 27.59 | 27.87 | 777,498 | +0.30(+1.08%) |
Nov 28, 2007 | 27.37 | 27.67 | 27.17 | 27.57 | 404,899 | +0.41(+1.50%) |
Nov 27, 2007 | 27.33 | 27.33 | 26.58 | 27.17 | 481,466 | -0.16(-0.59%) |
Nov 26, 2007 | 27.85 | 28.32 | 27.33 | 27.33 | 642,926 | -0.73(-2.59%) |
Nov 23, 2007 | 27.56 | 28.13 | 27.56 | 28.05 | 350,593 | +0.50(+1.82%) |
Nov 21, 2007 | 28.00 | 28.13 | 27.55 | 27.55 | 593,664 | -0.65(-2.31%) |
Nov 20, 2007 | 27.54 | 28.22 | 27.54 | 28.21 | 870,579 | +0.91(+3.34%) |
Nov 19, 2007 | 27.57 | 27.73 | 27.19 | 27.29 | 675,136 | -0.33(-1.20%) |
Nov 16, 2007 | 27.11 | 27.75 | 27.11 | 27.63 | 632,908 | +0.49(+1.80%) |
Nov 15, 2007 | 27.50 | 27.86 | 26.92 | 27.14 | 1,199,230 | -0.62(-2.23%) |
Nov 14, 2007 | 27.80 | 28.40 | 27.71 | 27.76 | 498,249 | -0.04(-0.16%) |
Nov 13, 2007 | 27.23 | 27.91 | 26.93 | 27.80 | 954,657 | +0.62(+2.29%) |
Nov 12, 2007 | 28.19 | 28.19 | 27.18 | 27.18 | 1,110,066 | -1.16(-4.11%) |
Nov 09, 2007 | 28.88 | 28.88 | 28.33 | 28.34 | 352,171 | -0.57(-1.96%) |
Nov 08, 2007 | 28.72 | 29.32 | 28.43 | 28.91 | 950,831 | +0.33(+1.14%) |
Nov 07, 2007 | 29.34 | 29.48 | 28.56 | 28.59 | 459,037 | -0.85(-2.88%) |
Nov 06, 2007 | 28.96 | 29.47 | 28.95 | 29.43 | 486,789 | +0.78(+2.72%) |
Nov 05, 2007 | 28.22 | 28.77 | 28.22 | 28.66 | 632,189 | -0.09(-0.31%) |
Nov 02, 2007 | 28.64 | 28.79 | 28.31 | 28.75 | 424,007 | +0.28(+0.99%) |
Nov 01, 2007 | 28.61 | 29.28 | 28.41 | 28.47 | 646,474 | -0.61(-2.09%) |
Oct 31, 2007 | 28.90 | 29.27 | 28.49 | 29.07 | 1,257,918 | +0.50(+1.74%) |
Oct 30, 2007 | 29.17 | 29.24 | 28.55 | 28.57 | 1,105,967 | -0.87(-2.97%) |
Oct 29, 2007 | 29.46 | 29.61 | 29.39 | 29.45 | 302,082 | +0.21(+0.72%) |
Oct 26, 2007 | 29.38 | 29.46 | 29.13 | 29.24 | 346,211 | +0.29(+1.02%) |
Oct 25, 2007 | 28.90 | 29.09 | 28.66 | 28.94 | 609,624 | +0.15(+0.50%) |
Oct 24, 2007 | 28.45 | 28.82 | 28.24 | 28.80 | 732,913 | +0.30(+1.04%) |
Oct 23, 2007 | 28.50 | 28.64 | 28.06 | 28.50 | 1,034,541 | +0.33(+1.19%) |
Oct 22, 2007 | 28.11 | 28.25 | 27.80 | 28.17 | 499,527 | -0.38(-1.33%) |
Oct 19, 2007 | 29.45 | 29.45 | 28.54 | 28.55 | 671,951 | -1.33(-4.46%) |
Oct 18, 2007 | 29.73 | 29.89 | 29.63 | 29.88 | 142,397 | +0.13(+0.43%) |
Oct 17, 2007 | 29.94 | 30.04 | 29.42 | 29.75 | 1,166,020 | -0.19(-0.62%) |
Oct 16, 2007 | 29.79 | 30.03 | 29.74 | 29.94 | 236,570 | +0.02(+0.08%) |
Oct 15, 2007 | 29.75 | 30.00 | 29.72 | 29.92 | 354,855 | +0.42(+1.42%) |
Oct 12, 2007 | 29.32 | 29.62 | 29.30 | 29.50 | 217,917 | +0.19(+0.66%) |
Oct 11, 2007 | 29.55 | 29.86 | 29.00 | 29.30 | 538,653 | +0.81(+2.83%) |
Oct 10, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 28.53 | 28.63 | 28.43 | 28.50 | 1,871,182 | -0.26(-0.92%) |
Oct 05, 2007 | 28.78 | 28.84 | 28.59 | 28.76 | 192,441 | +0.07(+0.25%) |
Oct 04, 2007 | 28.50 | 28.77 | 28.20 | 28.69 | 733,368 | +0.13(+0.44%) |
Oct 03, 2007 | 28.65 | 28.65 | 28.34 | 28.56 | 133,753 | -0.22(-0.75%) |
Oct 02, 2007 | 29.00 | 29.00 | 28.49 | 28.78 | 1,051,829 | -0.32(-1.10%) |
Oct 01, 2007 | 28.72 | 29.13 | 28.70 | 29.10 | 227,926 | +0.43(+1.49%) |
Sep 28, 2007 | 28.91 | 29.11 | 28.61 | 28.67 | 184,252 | -0.17(-0.59%) |
Sep 27, 2007 | 28.79 | 28.88 | 28.67 | 28.84 | 452,213 | +0.32(+1.11%) |
Sep 26, 2007 | 28.79 | 28.80 | 28.21 | 28.52 | 707,892 | +0.01(+0.03%) |
Sep 25, 2007 | 28.42 | 28.52 | 28.27 | 28.52 | 1,663,728 | -0.34(-1.18%) |
Sep 24, 2007 | 29.05 | 29.11 | 28.75 | 28.86 | 650,114 | -0.20(-0.70%) |
Sep 21, 2007 | 29.04 | 29.23 | 29.04 | 29.06 | 202,449 | +0.19(+0.65%) |
Sep 20, 2007 | 28.82 | 28.94 | 28.68 | 28.87 | 221,102 | +0.09(+0.31%) |
Sep 19, 2007 | 28.82 | 29.05 | 28.67 | 28.78 | 443,569 | +0.27(+0.96%) |
Sep 18, 2007 | 27.74 | 28.61 | 27.68 | 28.51 | 550,026 | +0.81(+2.91%) |
Sep 17, 2007 | 27.75 | 27.90 | 27.63 | 27.70 | 446,754 | -0.04(-0.14%) |
Sep 14, 2007 | 27.48 | 27.85 | 27.45 | 27.74 | 658,303 | +0.06(+0.23%) |
Sep 13, 2007 | 27.53 | 27.82 | 27.53 | 27.68 | 190,621 | +0.20(+0.72%) |
Sep 12, 2007 | 27.29 | 27.61 | 27.26 | 27.48 | 686,509 | +0.27(+0.98%) |
Sep 11, 2007 | 26.90 | 27.29 | 26.64 | 27.21 | 270,236 | +0.41(+1.53%) |
Sep 10, 2007 | 27.03 | 27.03 | 26.31 | 26.81 | 953,106 | -0.14(-0.53%) |
Sep 07, 2007 | 26.97 | 27.12 | 26.80 | 26.95 | 179,702 | -0.39(-1.42%) |
Sep 06, 2007 | 27.46 | 27.48 | 27.16 | 27.34 | 256,133 | +0.17(+0.62%) |
Sep 05, 2007 | 27.15 | 27.21 | 26.97 | 27.17 | 233,840 | -0.03(-0.12%) |
Sep 04, 2007 | 26.60 | 27.39 | 26.60 | 27.20 | 837,550 | +0.66(+2.48%) |
Aug 31, 2007 | 26.70 | 26.85 | 26.55 | 26.55 | 607,804 | +0.20(+0.76%) |
Aug 30, 2007 | 26.10 | 26.50 | 26.08 | 26.35 | 143,307 | +0.04(+0.13%) |
Aug 29, 2007 | 25.68 | 26.45 | 25.68 | 26.31 | 464,497 | +0.72(+2.83%) |
Aug 28, 2007 | 26.12 | 26.12 | 25.55 | 25.59 | 155,590 | -0.62(-2.38%) |
Aug 27, 2007 | 26.29 | 26.34 | 26.06 | 26.21 | 345,757 | -0.21(-0.81%) |
Aug 24, 2007 | 26.06 | 26.46 | 26.03 | 26.43 | 299,807 | +0.53(+2.05%) |
Aug 23, 2007 | 25.97 | 26.03 | 25.61 | 25.89 | 775,678 | +0.20(+0.77%) |
Aug 22, 2007 | 25.72 | 25.80 | 25.53 | 25.70 | 448,119 | +0.26(+1.04%) |
Aug 21, 2007 | 25.54 | 25.83 | 25.25 | 25.43 | 414,453 | -0.39(-1.52%) |
Aug 20, 2007 | 25.60 | 25.94 | 25.23 | 25.82 | 725,634 | +0.19(+0.75%) |
Aug 17, 2007 | 25.72 | 25.84 | 25.19 | 25.63 | 770,997 | +0.79(+3.18%) |
Aug 16, 2007 | 24.66 | 24.93 | 24.02 | 24.84 | 1,362,714 | -0.15(-0.61%) |
Aug 15, 2007 | 25.64 | 25.89 | 24.99 | 24.99 | 374,873 | -0.66(-2.58%) |
Aug 14, 2007 | 26.09 | 26.09 | 25.58 | 25.66 | 267,961 | -0.19(-0.75%) |
Aug 13, 2007 | 26.31 | 26.33 | 25.78 | 25.85 | 348,031 | -0.04(-0.17%) |
Aug 10, 2007 | 25.42 | 26.12 | 25.11 | 25.89 | 774,313 | +0.17(+0.67%) |
Aug 09, 2007 | 25.83 | 26.43 | 25.64 | 25.72 | 1,078,670 | -0.63(-2.38%) |
Aug 08, 2007 | 26.03 | 26.70 | 26.03 | 26.35 | 978,128 | +0.38(+1.46%) |
Aug 07, 2007 | 25.17 | 26.14 | 25.17 | 25.97 | 1,065,932 | +0.60(+2.36%) |
Aug 06, 2007 | 25.21 | 25.46 | 24.55 | 25.37 | 2,196,853 | -0.03(-0.13%) |
Aug 03, 2007 | 25.60 | 26.19 | 25.21 | 25.40 | 1,796,116 | -0.79(-3.00%) |
Aug 02, 2007 | 26.40 | 26.57 | 25.82 | 26.19 | 420,822 | -0.19(-0.72%) |
Aug 01, 2007 | 26.62 | 26.84 | 25.72 | 26.38 | 594,611 | -0.05(-0.21%) |
Jul 31, 2007 | 26.96 | 27.12 | 26.40 | 26.43 | 552,301 | -0.27(-1.02%) |
Jul 30, 2007 | 26.56 | 26.81 | 26.07 | 26.71 | 587,331 | +0.46(+1.76%) |
Jul 27, 2007 | 26.82 | 27.15 | 26.04 | 26.25 | 585,967 | -0.77(-2.86%) |
Jul 26, 2007 | 27.43 | 27.63 | 26.48 | 27.02 | 1,165,110 | -0.95(-3.40%) |
Jul 25, 2007 | 27.83 | 28.07 | 27.21 | 27.97 | 578,688 | +0.38(+1.39%) |
Jul 24, 2007 | 27.94 | 28.04 | 27.48 | 27.58 | 465,407 | -0.80(-2.83%) |
Jul 23, 2007 | 28.40 | 28.50 | 28.08 | 28.39 | 308,906 | +0.19(+0.68%) |
Jul 20, 2007 | 28.53 | 28.53 | 28.08 | 28.20 | 474,506 | -0.22(-0.77%) |
Jul 19, 2007 | 28.25 | 28.44 | 28.23 | 28.41 | 320,280 | +0.35(+1.23%) |
Jul 18, 2007 | 27.60 | 28.20 | 27.59 | 28.07 | 389,886 | +0.52(+1.87%) |
Jul 17, 2007 | 28.06 | 28.09 | 27.51 | 27.55 | 242,939 | -0.24(-0.88%) |
Jul 16, 2007 | 28.06 | 28.10 | 27.54 | 27.80 | 594,156 | -0.33(-1.16%) |
Jul 13, 2007 | 27.96 | 28.26 | 27.95 | 28.12 | 256,133 | +0.16(+0.59%) |
Jul 12, 2007 | 27.65 | 27.97 | 27.62 | 27.96 | 525,914 | +0.53(+1.91%) |
Jul 11, 2007 | 27.26 | 27.44 | 27.14 | 27.43 | 196,080 | +0.16(+0.58%) |
Jul 10, 2007 | 27.38 | 27.67 | 27.23 | 27.27 | 508,626 | -0.25(-0.89%) |
Jul 09, 2007 | 27.29 | 27.62 | 27.28 | 27.52 | 1,309,782 | +0.30(+1.11%) |
Jul 06, 2007 | 27.17 | 27.31 | 27.05 | 27.22 | 959,930 | +0.28(+1.03%) |
Jul 05, 2007 | 27.07 | 27.17 | 26.67 | 26.94 | 866,212 | -0.01(-0.03%) |
Jul 03, 2007 | 26.81 | 27.02 | 26.77 | 26.95 | 437,655 | +0.20(+0.76%) |
Jul 02, 2007 | 26.60 | 26.74 | 26.46 | 26.74 | 330,288 | +0.39(+1.48%) |
Jun 29, 2007 | 26.43 | 26.67 | 26.22 | 26.35 | 705,162 | +0.13(+0.48%) |
Jun 28, 2007 | 26.46 | 26.61 | 26.17 | 26.23 | 927,174 | -0.17(-0.65%) |
Jun 27, 2007 | 25.73 | 26.43 | 25.64 | 26.40 | 910,341 | +0.49(+1.90%) |
Jun 26, 2007 | 26.55 | 26.55 | 25.91 | 25.91 | 778,863 | -0.55(-2.06%) |
Jun 25, 2007 | 26.64 | 26.83 | 26.37 | 26.45 | 321,645 | -0.28(-1.04%) |
Jun 22, 2007 | 26.88 | 26.96 | 26.46 | 26.73 | 577,778 | -0.15(-0.54%) |
Jun 21, 2007 | 26.52 | 26.97 | 26.52 | 26.88 | 470,411 | +0.52(+1.98%) |
Jun 20, 2007 | 27.14 | 27.24 | 26.35 | 26.35 | 2,240,596 | -0.84(-3.10%) |
Jun 19, 2007 | 27.17 | 27.33 | 27.02 | 27.20 | 681,050 | -0.07(-0.25%) |
Jun 18, 2007 | 27.19 | 27.31 | 27.13 | 27.26 | 378,512 | +0.16(+0.60%) |
Jun 15, 2007 | 27.04 | 27.21 | 26.98 | 27.10 | 254,768 | +0.35(+1.29%) |
Jun 14, 2007 | 26.47 | 26.84 | 26.40 | 26.76 | 797,515 | +0.49(+1.85%) |
Jun 13, 2007 | 25.86 | 26.34 | 25.86 | 26.27 | 256,133 | +0.52(+2.03%) |
Jun 12, 2007 | 26.05 | 26.15 | 25.75 | 25.75 | 723,360 | -0.31(-1.17%) |
Jun 11, 2007 | 25.94 | 26.27 | 25.81 | 26.05 | 160,140 | +0.20(+0.76%) |
Jun 08, 2007 | 25.61 | 25.90 | 25.46 | 25.86 | 653,753 | +0.18(+0.68%) |
Jun 07, 2007 | 26.20 | 26.38 | 25.68 | 25.68 | 297,987 | -0.51(-1.93%) |
Jun 06, 2007 | 26.50 | 26.50 | 26.11 | 26.19 | 659,213 | -0.35(-1.32%) |
Jun 05, 2007 | 26.55 | 26.63 | 26.38 | 26.54 | 204,724 | -0.12(-0.44%) |
Jun 04, 2007 | 26.20 | 26.68 | 26.19 | 26.65 | 138,398 | +0.43(+1.63%) |
Jun 01, 2007 | 26.16 | 26.31 | 26.16 | 26.23 | 730,639 | +0.27(+1.04%) |
May 31, 2007 | 26.20 | 26.27 | 25.90 | 25.95 | 347,576 | -0.18(-0.69%) |
May 30, 2007 | 25.50 | 26.16 | 25.50 | 26.14 | 162,414 | +0.49(+1.91%) |
May 29, 2007 | 25.67 | 25.79 | 25.45 | 25.64 | 186,981 | -0.19(-0.72%) |
May 25, 2007 | 25.78 | 25.88 | 25.63 | 25.83 | 225,651 | +0.38(+1.51%) |
May 24, 2007 | 25.98 | 26.13 | 25.37 | 25.45 | 201,085 | -0.41(-1.60%) |
May 23, 2007 | 25.95 | 26.19 | 25.86 | 25.86 | 247,034 | +0.03(+0.11%) |
May 22, 2007 | 26.05 | 26.23 | 25.83 | 25.83 | 450,394 | -0.21(-0.81%) |
May 21, 2007 | 26.04 | 26.30 | 25.93 | 26.04 | 268,416 | +0.20(+0.77%) |
May 18, 2007 | 25.62 | 25.87 | 25.58 | 25.84 | 318,915 | +0.41(+1.61%) |
May 17, 2007 | 25.14 | 25.62 | 24.98 | 25.43 | 415,363 | +0.35(+1.40%) |
May 16, 2007 | 25.00 | 25.11 | 24.72 | 25.08 | 313,910 | +0.11(+0.45%) |
May 15, 2007 | 24.96 | 25.21 | 24.91 | 24.97 | 481,330 | +0.00(+0.01%) |
May 14, 2007 | 25.17 | 25.06 | 24.85 | 24.97 | 569,134 | +0.08(+0.33%) |
May 11, 2007 | 24.53 | 24.91 | 24.50 | 24.89 | 368,049 | +0.56(+2.32%) |
May 10, 2007 | 24.81 | 24.84 | 24.32 | 24.32 | 234,295 | -0.44(-1.76%) |
May 09, 2007 | 24.78 | 24.82 | 24.48 | 24.76 | 1,187,857 | -0.06(-0.26%) |
May 08, 2007 | 24.69 | 24.84 | 24.47 | 24.82 | 304,357 | +0.08(+0.33%) |
May 07, 2007 | 24.69 | 24.81 | 24.61 | 24.74 | 240,665 | -0.02(-0.10%) |
May 04, 2007 | 24.88 | 25.13 | 24.69 | 24.76 | 254,313 | -0.03(-0.12%) |
May 03, 2007 | 24.62 | 24.87 | 24.52 | 24.79 | 572,773 | +0.22(+0.89%) |
May 02, 2007 | 24.43 | 24.64 | 24.37 | 24.57 | 263,412 | +0.20(+0.84%) |
May 01, 2007 | 24.28 | 24.43 | 24.10 | 24.37 | 1,635,976 | +0.12(+0.48%) |
Apr 30, 2007 | 24.62 | 24.75 | 24.25 | 24.25 | 220,647 | -0.27(-1.10%) |
Apr 27, 2007 | 24.55 | 24.69 | 24.39 | 24.52 | 243,394 | -0.00(-0.02%) |
Apr 26, 2007 | 24.44 | 24.65 | 24.35 | 24.53 | 114,645 | +0.02(+0.09%) |
Apr 25, 2007 | 24.20 | 24.67 | 24.20 | 24.51 | 527,279 | +0.40(+1.68%) |
Apr 24, 2007 | 24.12 | 24.18 | 23.97 | 24.10 | 1,411,689 | -0.02(-0.09%) |
Apr 23, 2007 | 24.18 | 24.38 | 24.12 | 24.12 | 232,476 | -0.01(-0.05%) |
Apr 20, 2007 | 23.94 | 24.18 | 23.91 | 24.14 | 147,856 | +0.44(+1.86%) |
Apr 19, 2007 | 23.75 | 23.85 | 23.66 | 23.70 | 193,805 | -0.30(-1.25%) |
Apr 18, 2007 | 24.04 | 24.05 | 23.88 | 24.00 | 238,845 | -0.12(-0.48%) |
Apr 17, 2007 | 24.34 | 24.35 | 24.04 | 24.11 | 157,410 | -0.08(-0.32%) |
Apr 16, 2007 | 24.13 | 24.26 | 23.94 | 24.19 | 254,768 | +0.12(+0.50%) |
Apr 13, 2007 | 24.05 | 24.15 | 23.97 | 24.07 | 307,541 | +0.00(+0.00%) |
Apr 12, 2007 | 23.90 | 24.11 | 23.67 | 24.07 | 905,792 | +0.22(+0.92%) |
Apr 11, 2007 | 23.83 | 23.97 | 23.66 | 23.85 | 408,994 | +0.03(+0.11%) |
Apr 10, 2007 | 23.66 | 23.90 | 23.64 | 23.82 | 385,337 | +0.36(+1.53%) |
Apr 09, 2007 | 23.56 | 23.78 | 23.46 | 23.46 | 851,654 | -0.07(-0.32%) |
Apr 05, 2007 | 23.41 | 23.61 | 23.41 | 23.54 | 190,166 | +0.10(+0.42%) |
Apr 04, 2007 | 23.13 | 23.50 | 23.13 | 23.44 | 279,335 | +0.08(+0.36%) |
Apr 03, 2007 | 23.26 | 23.42 | 23.10 | 23.36 | 379,877 | +0.10(+0.44%) |
Apr 02, 2007 | 23.10 | 23.33 | 23.03 | 23.25 | 161,504 | +0.31(+1.35%) |
Mar 30, 2007 | 23.27 | 23.28 | 22.94 | 22.94 | 478,600 | -0.34(-1.46%) |
Mar 29, 2007 | 23.28 | 23.36 | 23.10 | 23.28 | 434,470 | +0.17(+0.75%) |
Mar 28, 2007 | 23.19 | 23.27 | 23.02 | 23.11 | 834,821 | -0.02(-0.09%) |
Mar 27, 2007 | 23.01 | 23.18 | 22.94 | 23.13 | 239,300 | +0.09(+0.39%) |
Mar 26, 2007 | 23.15 | 23.16 | 22.83 | 23.04 | 170,603 | +0.09(+0.41%) |
Mar 23, 2007 | 22.86 | 23.03 | 22.82 | 22.95 | 1,387,577 | +0.07(+0.29%) |
Mar 22, 2007 | 22.70 | 23.01 | 22.67 | 22.88 | 827,997 | +0.41(+1.84%) |
Mar 21, 2007 | 22.16 | 22.58 | 22.16 | 22.47 | 277,515 | +0.38(+1.72%) |
Mar 20, 2007 | 22.00 | 22.14 | 21.88 | 22.09 | 250,218 | +0.12(+0.53%) |
Mar 19, 2007 | 21.77 | 22.02 | 21.76 | 21.97 | 662,852 | +0.42(+1.96%) |
Mar 16, 2007 | 21.76 | 21.86 | 21.49 | 21.55 | 342,117 | -0.21(-0.97%) |
Mar 15, 2007 | 21.76 | 21.89 | 21.69 | 21.76 | 132,843 | -0.06(-0.26%) |
Mar 14, 2007 | 21.68 | 21.82 | 21.40 | 21.82 | 822,537 | +0.31(+1.44%) |
Mar 13, 2007 | 21.82 | 22.07 | 21.51 | 21.51 | 277,515 | -0.31(-1.41%) |
Mar 12, 2007 | 21.69 | 21.91 | 21.68 | 21.82 | 236,115 | -0.08(-0.36%) |
Mar 09, 2007 | 22.03 | 22.04 | 21.78 | 21.89 | 217,462 | +0.01(+0.06%) |
Mar 08, 2007 | 21.98 | 22.03 | 21.78 | 21.88 | 251,128 | +0.08(+0.38%) |
Mar 07, 2007 | 21.26 | 22.15 | 21.26 | 21.80 | 346,666 | +0.31(+1.44%) |
Mar 06, 2007 | 21.45 | 21.53 | 21.32 | 21.49 | 189,711 | +0.40(+1.92%) |
Mar 05, 2007 | 20.96 | 21.36 | 20.96 | 21.08 | 409,904 | -0.21(-0.97%) |
Mar 02, 2007 | 21.54 | 21.60 | 21.21 | 21.29 | 354,400 | -0.36(-1.64%) |
Mar 01, 2007 | 21.30 | 21.85 | 21.19 | 21.65 | 543,734 | -0.03(-0.13%) |
Feb 28, 2007 | 21.87 | 21.98 | 21.65 | 21.68 | 398,530 | +0.04(+0.18%) |
Feb 27, 2007 | 22.22 | 22.42 | 21.55 | 21.64 | 368,959 | -0.88(-3.92%) |
Feb 26, 2007 | 22.52 | 22.67 | 22.46 | 22.52 | 190,775 | +0.14(+0.63%) |
Feb 23, 2007 | 22.46 | 22.50 | 22.34 | 22.38 | 509,536 | +0.04(+0.17%) |
Feb 22, 2007 | 22.09 | 22.38 | 22.07 | 22.34 | 598,705 | +0.20(+0.92%) |
Feb 21, 2007 | 21.91 | 22.15 | 21.80 | 22.13 | 265,686 | +0.18(+0.83%) |
Feb 20, 2007 | 21.86 | 21.96 | 21.83 | 21.95 | 204,269 | -0.18(-0.79%) |
Feb 16, 2007 | 22.16 | 22.19 | 22.07 | 22.13 | 235,660 | +0.01(+0.04%) |
Feb 15, 2007 | 22.20 | 22.23 | 22.02 | 22.12 | 165,144 | -0.24(-1.09%) |
Feb 14, 2007 | 22.42 | 22.56 | 22.23 | 22.36 | 381,720 | +0.06(+0.27%) |
Feb 13, 2007 | 22.06 | 22.33 | 22.06 | 22.30 | 335,211 | +0.27(+1.24%) |
Feb 12, 2007 | 22.24 | 22.24 | 21.93 | 22.03 | 327,104 | -0.27(-1.22%) |
Feb 09, 2007 | 22.49 | 22.49 | 22.23 | 22.30 | 483,149 | -0.09(-0.38%) |
Feb 08, 2007 | 22.18 | 22.43 | 22.05 | 22.39 | 256,588 | +0.21(+0.95%) |
Feb 07, 2007 | 22.42 | 22.49 | 22.08 | 22.18 | 470,866 | -0.13(-0.56%) |
Feb 06, 2007 | 22.47 | 22.55 | 22.19 | 22.30 | 681,050 | -0.10(-0.43%) |
Feb 05, 2007 | 22.46 | 22.59 | 22.33 | 22.40 | 178,337 | -0.03(-0.13%) |
Feb 02, 2007 | 22.40 | 22.53 | 22.19 | 22.43 | 267,051 | +0.06(+0.29%) |
Feb 01, 2007 | 22.28 | 22.45 | 22.09 | 22.37 | 238,845 | +0.20(+0.91%) |
Jan 31, 2007 | 21.97 | 22.27 | 21.94 | 22.16 | 590,971 | +0.10(+0.45%) |
Jan 30, 2007 | 21.77 | 22.13 | 21.72 | 22.06 | 554,121 | +0.47(+2.20%) |
Jan 29, 2007 | 21.70 | 21.89 | 21.53 | 21.59 | 201,994 | -0.09(-0.41%) |
Jan 26, 2007 | 21.85 | 21.88 | 21.64 | 21.68 | 215,188 | +0.03(+0.12%) |
Jan 25, 2007 | 21.98 | 22.06 | 21.60 | 21.65 | 1,209,239 | -0.43(-1.93%) |
Jan 24, 2007 | 21.98 | 22.12 | 21.71 | 22.08 | 635,101 | +0.09(+0.41%) |
Jan 23, 2007 | 21.76 | 22.11 | 21.70 | 21.99 | 1,150,551 | +0.54(+2.50%) |
Jan 22, 2007 | 21.69 | 21.75 | 21.35 | 21.45 | 555,031 | -0.11(-0.51%) |
Jan 19, 2007 | 20.98 | 21.59 | 20.98 | 21.56 | 503,622 | +0.55(+2.59%) |
Jan 18, 2007 | 21.28 | 21.40 | 20.88 | 21.02 | 728,364 | -0.15(-0.70%) |
Jan 17, 2007 | 20.98 | 21.27 | 20.97 | 21.16 | 293,438 | +0.24(+1.13%) |
Jan 16, 2007 | 21.01 | 21.22 | 20.84 | 20.93 | 395,800 | -0.23(-1.08%) |
Jan 12, 2007 | 20.74 | 21.19 | 20.74 | 21.15 | 280,245 | +0.56(+2.71%) |
Jan 11, 2007 | 20.73 | 21.24 | 20.56 | 20.60 | 570,044 | -0.15(-0.72%) |
Jan 10, 2007 | 20.89 | 21.01 | 20.65 | 20.75 | 978,128 | -0.36(-1.69%) |
Jan 09, 2007 | 21.00 | 21.28 | 20.88 | 21.10 | 643,744 | -0.22(-1.02%) |
Jan 08, 2007 | 21.59 | 21.59 | 21.11 | 21.32 | 569,134 | +0.04(+0.21%) |
Jan 05, 2007 | 21.17 | 21.34 | 21.04 | 21.28 | 552,301 | +0.13(+0.64%) |
Jan 04, 2007 | 21.40 | 21.44 | 21.07 | 21.14 | 546,387 | -0.41(-1.89%) |
Jan 03, 2007 | 22.05 | 22.05 | 21.41 | 21.55 | 1,545,897 | -0.84(-3.75%) |
Dec 29, 2006 | 22.50 | 22.53 | 22.35 | 22.39 | 243,394 | -0.22(-0.99%) |
Dec 28, 2006 | 22.60 | 22.64 | 22.51 | 22.61 | 181,977 | +0.05(+0.20%) |
Dec 27, 2006 | 22.42 | 22.58 | 22.25 | 22.57 | 188,346 | +0.23(+1.04%) |
Dec 26, 2006 | 22.48 | 22.51 | 22.16 | 22.33 | 219,737 | +0.02(+0.09%) |
Dec 22, 2006 | 22.48 | 22.52 | 22.31 | 22.31 | 224,742 | -0.19(-0.83%) |
Dec 21, 2006 | 22.76 | 22.76 | 22.33 | 22.50 | 190,166 | -0.13(-0.59%) |
Dec 20, 2006 | 22.90 | 22.93 | 22.62 | 22.63 | 519,545 | -0.34(-1.49%) |
Dec 19, 2006 | 22.43 | 23.02 | 22.36 | 22.98 | 348,486 | +0.35(+1.53%) |
Dec 18, 2006 | 23.24 | 23.24 | 22.61 | 22.63 | 346,666 | -0.68(-2.91%) |
Dec 15, 2006 | 23.56 | 23.56 | 23.29 | 23.31 | 189,711 | -0.24(-1.01%) |
Dec 14, 2006 | 23.21 | 23.63 | 23.21 | 23.55 | 245,669 | +0.39(+1.70%) |
Dec 13, 2006 | 22.97 | 23.22 | 22.93 | 23.15 | 194,715 | +0.20(+0.89%) |
Dec 12, 2006 | 23.00 | 23.10 | 22.80 | 22.95 | 159,685 | +0.05(+0.23%) |
Dec 11, 2006 | 22.85 | 22.99 | 22.75 | 22.90 | 166,964 | +0.00(+0.02%) |
Dec 08, 2006 | 23.12 | 23.12 | 22.88 | 22.89 | 143,762 | -0.07(-0.30%) |
Dec 07, 2006 | 23.15 | 23.15 | 22.84 | 22.96 | 131,933 | -0.16(-0.69%) |
Dec 06, 2006 | 23.12 | 23.36 | 23.09 | 23.12 | 147,856 | -0.05(-0.24%) |
Dec 05, 2006 | 23.33 | 23.33 | 23.01 | 23.17 | 215,643 | +0.06(+0.27%) |
Dec 04, 2006 | 23.13 | 23.13 | 22.90 | 23.11 | 514,086 | -0.01(-0.06%) |