Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.92 | 29.17 | 28.72 | 28.76 | 4,205,969 | +0.42(+1.46%) |
Nov 29, 2007 | 28.29 | 28.72 | 28.16 | 28.35 | 3,617,988 | -0.28(-0.99%) |
Nov 28, 2007 | 27.81 | 28.63 | 27.81 | 28.63 | 4,781,535 | +1.07(+3.89%) |
Nov 27, 2007 | 27.09 | 27.67 | 27.09 | 27.56 | 4,379,361 | +0.43(+1.59%) |
Nov 26, 2007 | 28.10 | 28.10 | 27.13 | 27.13 | 10,174,957 | -0.72(-2.59%) |
Nov 23, 2007 | 27.79 | 27.85 | 27.49 | 27.85 | 1,955,714 | +0.48(+1.76%) |
Nov 21, 2007 | 27.26 | 27.64 | 27.15 | 27.37 | 4,218,101 | -0.27(-0.96%) |
Nov 20, 2007 | 27.88 | 27.96 | 27.17 | 27.64 | 4,271,522 | +0.02(+0.09%) |
Nov 19, 2007 | 27.97 | 28.17 | 27.54 | 27.61 | 5,150,568 | -0.62(-2.21%) |
Nov 16, 2007 | 28.64 | 28.64 | 27.97 | 28.23 | 6,732,760 | -0.01(-0.03%) |
Nov 15, 2007 | 28.27 | 28.57 | 28.13 | 28.24 | 3,496,712 | -0.27(-0.96%) |
Nov 14, 2007 | 29.01 | 29.11 | 28.37 | 28.52 | 4,731,508 | -0.46(-1.58%) |
Nov 13, 2007 | 28.73 | 29.01 | 28.37 | 28.97 | 4,078,752 | +0.78(+2.77%) |
Nov 12, 2007 | 28.15 | 28.67 | 27.93 | 28.19 | 4,232,474 | +0.04(+0.15%) |
Nov 09, 2007 | 28.08 | 28.57 | 28.08 | 28.15 | 5,712,601 | -0.66(-2.28%) |
Nov 08, 2007 | 29.06 | 29.22 | 28.36 | 28.81 | 6,881,604 | -0.08(-0.29%) |
Nov 07, 2007 | 29.12 | 29.43 | 28.85 | 28.89 | 6,269,299 | -0.61(-2.05%) |
Nov 06, 2007 | 29.13 | 29.52 | 29.12 | 29.50 | 2,879,595 | +0.26(+0.88%) |
Nov 05, 2007 | 29.45 | 29.57 | 29.15 | 29.24 | 4,659,530 | -0.40(-1.34%) |
Nov 02, 2007 | 30.19 | 30.19 | 29.40 | 29.64 | 5,262,525 | -0.02(-0.06%) |
Nov 01, 2007 | 30.26 | 30.31 | 29.65 | 29.65 | 4,513,623 | -0.77(-2.54%) |
Oct 31, 2007 | 30.42 | 30.60 | 30.15 | 30.43 | 4,462,847 | +0.09(+0.30%) |
Oct 30, 2007 | 30.32 | 30.46 | 30.29 | 30.33 | 2,361,852 | -0.09(-0.30%) |
Oct 29, 2007 | 30.30 | 30.45 | 30.25 | 30.43 | 2,624,093 | +0.08(+0.27%) |
Oct 26, 2007 | 30.15 | 30.34 | 29.90 | 30.34 | 4,286,905 | +0.35(+1.16%) |
Oct 25, 2007 | 30.19 | 30.37 | 29.72 | 29.99 | 5,435,983 | -0.18(-0.61%) |
Oct 24, 2007 | 30.13 | 30.29 | 29.74 | 30.18 | 7,438,143 | -0.10(-0.33%) |
Oct 23, 2007 | 30.44 | 30.44 | 29.99 | 30.28 | 6,309,208 | +0.14(+0.47%) |
Oct 22, 2007 | 29.73 | 30.25 | 29.24 | 30.13 | 3,773,399 | +0.27(+0.89%) |
Oct 19, 2007 | 30.52 | 30.79 | 29.87 | 29.87 | 9,122,049 | -0.68(-2.23%) |
Oct 18, 2007 | 30.53 | 30.72 | 30.31 | 30.55 | 6,005,034 | -0.28(-0.92%) |
Oct 17, 2007 | 30.99 | 31.06 | 30.46 | 30.83 | 5,914,328 | +0.03(+0.11%) |
Oct 16, 2007 | 30.88 | 30.99 | 30.73 | 30.80 | 4,035,519 | -0.10(-0.32%) |
Oct 15, 2007 | 30.72 | 31.46 | 30.72 | 30.90 | 3,549,344 | -0.50(-1.59%) |
Oct 12, 2007 | 31.34 | 31.53 | 31.26 | 31.40 | 3,791,083 | +0.16(+0.50%) |
Oct 11, 2007 | 31.47 | 31.75 | 31.16 | 31.24 | 6,525,312 | -0.22(-0.71%) |
Oct 10, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.51 | 31.51 | 31.31 | 31.46 | 3,313,725 | -0.21(-0.66%) |
Oct 05, 2007 | 31.19 | 31.67 | 31.17 | 31.67 | 7,072,789 | +0.69(+2.22%) |
Oct 04, 2007 | 31.19 | 31.19 | 30.95 | 30.98 | 4,835,973 | -0.16(-0.51%) |
Oct 03, 2007 | 30.91 | 31.28 | 30.88 | 31.14 | 9,062,903 | +0.17(+0.56%) |
Oct 02, 2007 | 30.95 | 31.08 | 30.91 | 30.96 | 5,483,039 | -0.01(-0.03%) |
Oct 01, 2007 | 30.59 | 30.97 | 30.59 | 30.97 | 3,764,522 | +0.40(+1.30%) |
Sep 28, 2007 | 30.47 | 30.57 | 30.36 | 30.57 | 2,991,615 | +0.15(+0.49%) |
Sep 27, 2007 | 30.60 | 30.60 | 30.43 | 30.43 | 3,746,657 | -0.15(-0.49%) |
Sep 26, 2007 | 30.36 | 31.29 | 30.14 | 30.57 | 8,009,122 | +0.43(+1.43%) |
Sep 25, 2007 | 30.30 | 30.30 | 29.96 | 30.14 | 10,100,644 | -0.40(-1.30%) |
Sep 24, 2007 | 30.87 | 30.93 | 30.54 | 30.54 | 3,415,995 | -0.26(-0.84%) |
Sep 21, 2007 | 31.13 | 31.13 | 30.77 | 30.80 | 2,844,052 | -0.05(-0.16%) |
Sep 20, 2007 | 31.39 | 31.39 | 30.85 | 30.85 | 3,577,893 | -0.62(-1.98%) |
Sep 19, 2007 | 31.56 | 32.45 | 31.29 | 31.47 | 6,596,814 | +0.06(+0.18%) |
Sep 18, 2007 | 30.47 | 31.41 | 30.38 | 31.41 | 5,357,323 | +1.18(+3.90%) |
Sep 17, 2007 | 30.31 | 30.41 | 30.20 | 30.23 | 1,861,463 | -0.37(-1.22%) |
Sep 14, 2007 | 30.25 | 30.61 | 30.08 | 30.61 | 4,810,243 | +0.20(+0.66%) |
Sep 13, 2007 | 30.26 | 30.58 | 30.11 | 30.41 | 3,386,241 | +0.42(+1.38%) |
Sep 12, 2007 | 29.94 | 30.14 | 29.93 | 29.99 | 1,415,280 | +0.02(+0.06%) |
Sep 11, 2007 | 29.77 | 30.08 | 29.76 | 29.98 | 3,906,507 | +0.33(+1.12%) |
Sep 10, 2007 | 29.96 | 30.02 | 29.50 | 29.64 | 7,194,453 | -0.16(-0.53%) |
Sep 07, 2007 | 30.07 | 30.08 | 29.78 | 29.80 | 10,699,866 | -0.73(-2.39%) |
Sep 06, 2007 | 30.57 | 30.66 | 30.33 | 30.53 | 2,078,652 | +0.07(+0.25%) |
Sep 05, 2007 | 30.53 | 30.62 | 30.33 | 30.46 | 5,255,534 | -0.49(-1.58%) |
Sep 04, 2007 | 30.74 | 30.96 | 30.64 | 30.95 | 3,637,038 | +0.04(+0.13%) |
Aug 31, 2007 | 30.67 | 31.00 | 30.52 | 30.91 | 3,886,872 | +0.50(+1.64%) |
Aug 30, 2007 | 30.19 | 30.53 | 30.13 | 30.41 | 2,083,349 | -0.12(-0.41%) |
Aug 29, 2007 | 29.80 | 30.55 | 29.74 | 30.53 | 2,256,209 | +0.93(+3.14%) |
Aug 28, 2007 | 30.24 | 30.29 | 29.60 | 29.60 | 3,167,968 | -0.73(-2.41%) |
Aug 27, 2007 | 30.60 | 30.66 | 30.32 | 30.33 | 2,204,171 | -0.42(-1.38%) |
Aug 24, 2007 | 30.27 | 30.76 | 30.24 | 30.76 | 3,328,541 | +0.61(+2.01%) |
Aug 23, 2007 | 30.47 | 30.55 | 30.12 | 30.15 | 2,285,842 | -0.12(-0.38%) |
Aug 22, 2007 | 30.20 | 30.37 | 30.05 | 30.27 | 4,981,609 | +0.40(+1.33%) |
Aug 21, 2007 | 29.67 | 30.01 | 29.59 | 29.87 | 3,420,565 | +0.20(+0.67%) |
Aug 20, 2007 | 29.78 | 29.90 | 29.52 | 29.67 | 7,139,796 | +0.16(+0.53%) |
Aug 17, 2007 | 29.99 | 30.56 | 29.26 | 29.51 | 7,133,854 | +0.21(+0.71%) |
Aug 16, 2007 | 28.86 | 29.35 | 28.42 | 29.30 | 8,699,938 | +0.04(+0.14%) |
Aug 15, 2007 | 29.45 | 29.87 | 29.11 | 29.26 | 5,562,177 | -0.32(-1.07%) |
Aug 14, 2007 | 30.30 | 30.30 | 29.55 | 29.58 | 5,723,658 | -0.77(-2.54%) |
Aug 13, 2007 | 30.47 | 30.88 | 30.35 | 30.35 | 5,949,382 | +0.17(+0.55%) |
Aug 10, 2007 | 29.99 | 30.47 | 29.70 | 30.18 | 6,636,360 | -0.13(-0.44%) |
Aug 09, 2007 | 30.64 | 30.91 | 30.32 | 30.32 | 4,792,849 | -0.88(-2.82%) |
Aug 08, 2007 | 31.01 | 31.31 | 30.75 | 31.20 | 7,318,021 | +0.35(+1.13%) |
Aug 07, 2007 | 30.52 | 31.03 | 30.37 | 30.85 | 7,146,028 | +0.17(+0.57%) |
Aug 06, 2007 | 30.29 | 30.68 | 30.01 | 30.67 | 5,907,730 | +0.35(+1.15%) |
Aug 03, 2007 | 30.64 | 31.15 | 30.33 | 30.33 | 5,081,461 | -0.82(-2.64%) |
Aug 02, 2007 | 30.92 | 31.15 | 30.73 | 31.15 | 6,455,585 | +0.39(+1.27%) |
Aug 01, 2007 | 30.72 | 30.81 | 30.23 | 30.76 | 6,049,712 | +0.04(+0.14%) |
Jul 31, 2007 | 31.43 | 31.62 | 30.70 | 30.72 | 4,028,377 | -0.47(-1.52%) |
Jul 30, 2007 | 30.83 | 31.26 | 30.67 | 31.19 | 4,220,126 | +0.44(+1.43%) |
Jul 27, 2007 | 31.18 | 31.37 | 30.75 | 30.75 | 7,059,538 | -0.49(-1.57%) |
Jul 26, 2007 | 31.74 | 31.80 | 30.90 | 31.24 | 8,243,174 | -0.95(-2.94%) |
Jul 25, 2007 | 32.58 | 32.58 | 32.01 | 32.19 | 5,552,683 | -0.11(-0.33%) |
Jul 24, 2007 | 32.63 | 32.87 | 32.15 | 32.29 | 5,664,626 | -0.51(-1.57%) |
Jul 23, 2007 | 33.11 | 33.11 | 32.76 | 32.81 | 2,015,892 | +0.05(+0.15%) |
Jul 20, 2007 | 33.09 | 33.19 | 32.72 | 32.76 | 4,222,688 | -0.42(-1.28%) |
Jul 19, 2007 | 33.15 | 33.27 | 33.11 | 33.18 | 1,598,138 | +0.07(+0.23%) |
Jul 18, 2007 | 33.06 | 33.17 | 32.83 | 33.11 | 1,998,471 | -0.04(-0.13%) |
Jul 17, 2007 | 33.16 | 33.19 | 33.08 | 33.15 | 2,135,509 | +0.03(+0.10%) |
Jul 16, 2007 | 33.24 | 33.28 | 33.04 | 33.11 | 1,249,600 | -0.13(-0.40%) |
Jul 13, 2007 | 33.11 | 33.31 | 33.07 | 33.25 | 2,402,279 | +0.17(+0.50%) |
Jul 12, 2007 | 32.89 | 33.16 | 32.82 | 33.08 | 2,316,391 | +0.26(+0.78%) |
Jul 11, 2007 | 32.48 | 32.83 | 31.16 | 32.82 | 3,018,608 | +0.19(+0.59%) |
Jul 10, 2007 | 33.00 | 33.02 | 32.53 | 32.63 | 5,427,092 | -0.59(-1.77%) |
Jul 09, 2007 | 33.34 | 33.36 | 33.15 | 33.22 | 1,756,911 | -0.12(-0.37%) |
Jul 06, 2007 | 33.00 | 33.79 | 32.39 | 33.35 | 2,587,011 | +0.30(+0.90%) |
Jul 05, 2007 | 32.96 | 33.11 | 32.71 | 33.05 | 4,030,888 | +0.17(+0.53%) |
Jul 03, 2007 | 32.88 | 32.95 | 32.75 | 32.87 | 2,193,261 | +0.05(+0.15%) |
Jul 02, 2007 | 32.71 | 33.05 | 32.38 | 32.82 | 1,495,346 | +0.17(+0.53%) |
Jun 29, 2007 | 32.71 | 32.93 | 32.46 | 32.65 | 2,344,386 | +0.04(+0.13%) |
Jun 28, 2007 | 32.69 | 32.87 | 32.61 | 32.61 | 3,809,787 | -0.07(-0.20%) |
Jun 27, 2007 | 32.31 | 32.73 | 32.20 | 32.67 | 2,254,631 | +0.33(+1.03%) |
Jun 26, 2007 | 32.67 | 32.70 | 32.34 | 32.34 | 11,744,891 | -0.22(-0.69%) |
Jun 25, 2007 | 32.69 | 32.86 | 32.44 | 32.57 | 2,194,413 | -0.13(-0.41%) |
Jun 22, 2007 | 32.80 | 32.85 | 32.58 | 32.70 | 2,753,948 | -0.22(-0.66%) |
Jun 21, 2007 | 32.87 | 33.01 | 32.58 | 32.92 | 3,512,158 | -0.06(-0.18%) |
Jun 20, 2007 | 33.21 | 33.31 | 32.90 | 32.97 | 3,203,624 | -0.06(-0.18%) |
Jun 19, 2007 | 32.88 | 33.05 | 32.76 | 33.03 | 3,749,307 | +0.11(+0.33%) |
Jun 18, 2007 | 33.06 | 33.09 | 32.91 | 32.92 | 948,619 | -0.14(-0.43%) |
Jun 15, 2007 | 33.15 | 33.21 | 33.01 | 33.06 | 3,180,255 | +0.11(+0.33%) |
Jun 14, 2007 | 32.68 | 32.97 | 32.68 | 32.96 | 1,143,644 | +0.23(+0.71%) |
Jun 13, 2007 | 32.48 | 32.72 | 32.36 | 32.72 | 1,682,821 | +0.37(+1.15%) |
Jun 12, 2007 | 32.39 | 32.65 | 32.27 | 32.35 | 1,965,901 | -0.27(-0.84%) |
Jun 11, 2007 | 32.56 | 32.73 | 32.51 | 32.62 | 1,211,824 | -0.10(-0.30%) |
Jun 08, 2007 | 32.31 | 32.72 | 32.28 | 32.72 | 2,336,676 | +0.41(+1.28%) |
Jun 07, 2007 | 32.92 | 32.93 | 32.31 | 32.31 | 4,258,008 | -0.61(-1.87%) |
Jun 06, 2007 | 33.13 | 33.16 | 32.92 | 32.92 | 3,444,328 | -0.42(-1.27%) |
Jun 05, 2007 | 33.39 | 33.43 | 33.17 | 33.35 | 2,349,806 | -0.20(-0.59%) |
Jun 04, 2007 | 33.39 | 33.56 | 33.31 | 33.55 | 1,643,157 | +0.07(+0.20%) |
Jun 01, 2007 | 33.42 | 33.53 | 33.35 | 33.48 | 2,114,585 | +0.19(+0.57%) |
May 31, 2007 | 33.29 | 33.33 | 33.16 | 33.29 | 1,601,230 | +0.08(+0.25%) |
May 30, 2007 | 32.76 | 33.21 | 32.69 | 33.21 | 1,896,035 | +0.30(+0.91%) |
May 29, 2007 | 32.92 | 33.05 | 32.78 | 32.91 | 1,757,145 | -0.02(-0.08%) |
May 25, 2007 | 32.85 | 32.98 | 32.83 | 32.93 | 2,016,856 | +0.12(+0.35%) |
May 24, 2007 | 33.12 | 33.31 | 32.79 | 32.82 | 3,058,780 | -0.27(-0.80%) |
May 23, 2007 | 33.27 | 33.40 | 33.06 | 33.08 | 3,333,621 | +0.02(+0.05%) |
May 22, 2007 | 33.16 | 33.17 | 33.00 | 33.06 | 1,367,314 | -0.03(-0.10%) |
May 21, 2007 | 33.06 | 33.21 | 32.98 | 33.10 | 3,930,036 | +0.12(+0.38%) |
May 18, 2007 | 32.77 | 33.25 | 32.64 | 32.97 | 2,283,192 | +0.30(+0.91%) |
May 17, 2007 | 32.56 | 32.75 | 32.56 | 32.67 | 1,407,026 | +0.05(+0.15%) |
May 16, 2007 | 32.60 | 32.67 | 32.40 | 32.62 | 1,186,166 | +0.12(+0.36%) |
May 15, 2007 | 32.54 | 32.81 | 32.41 | 32.51 | 3,942,765 | -0.12(-0.36%) |
May 14, 2007 | 32.65 | 32.78 | 32.49 | 32.62 | 1,092,448 | +0.00(+0.00%) |
May 11, 2007 | 32.58 | 32.62 | 32.45 | 32.62 | 1,620,664 | +0.13(+0.41%) |
May 10, 2007 | 32.64 | 32.81 | 32.38 | 32.49 | 2,143,146 | -0.36(-1.09%) |
May 09, 2007 | 32.54 | 32.87 | 32.54 | 32.85 | 2,783,461 | +0.20(+0.61%) |
May 08, 2007 | 32.62 | 32.72 | 32.57 | 32.65 | 1,286,500 | -0.14(-0.43%) |
May 07, 2007 | 32.75 | 32.85 | 32.72 | 32.79 | 1,203,929 | +0.00(+0.00%) |
May 04, 2007 | 32.80 | 32.93 | 32.62 | 32.79 | 1,391,277 | +0.07(+0.23%) |
May 03, 2007 | 32.75 | 32.83 | 32.62 | 32.72 | 2,766,167 | -0.07(-0.20%) |
May 02, 2007 | 32.55 | 32.85 | 32.54 | 32.78 | 4,203,492 | +0.37(+1.15%) |
May 01, 2007 | 32.28 | 32.46 | 31.40 | 32.41 | 3,433,918 | +0.09(+0.28%) |
Apr 30, 2007 | 32.78 | 32.78 | 32.32 | 32.32 | 1,973,467 | -0.41(-1.27%) |
Apr 27, 2007 | 32.90 | 32.90 | 32.67 | 32.73 | 3,413,246 | -0.22(-0.66%) |
Apr 26, 2007 | 33.06 | 33.07 | 32.83 | 32.95 | 2,267,678 | -0.05(-0.15%) |
Apr 25, 2007 | 32.83 | 33.02 | 32.72 | 33.00 | 4,117,441 | +0.33(+1.02%) |
Apr 24, 2007 | 32.73 | 32.73 | 32.43 | 32.67 | 2,110,829 | -0.12(-0.35%) |
Apr 23, 2007 | 32.84 | 32.87 | 32.69 | 32.78 | 952,169 | -0.07(-0.20%) |
Apr 20, 2007 | 32.76 | 32.91 | 32.62 | 32.85 | 819,240 | +0.38(+1.18%) |
Apr 19, 2007 | 32.44 | 32.58 | 32.39 | 32.47 | 2,323,886 | -0.26(-0.79%) |
Apr 18, 2007 | 32.61 | 32.74 | 32.49 | 32.72 | 994,153 | -0.02(-0.08%) |
Apr 17, 2007 | 32.58 | 32.75 | 32.58 | 32.75 | 784,776 | +0.13(+0.41%) |
Apr 16, 2007 | 32.38 | 32.64 | 32.38 | 32.62 | 1,965,122 | +0.32(+1.00%) |
Apr 13, 2007 | 32.30 | 32.33 | 32.09 | 32.29 | 1,579,135 | +0.02(+0.08%) |
Apr 12, 2007 | 32.03 | 32.28 | 31.82 | 32.27 | 1,353,787 | +0.22(+0.70%) |
Apr 11, 2007 | 32.25 | 32.32 | 32.01 | 32.04 | 1,092,242 | -0.25(-0.77%) |
Apr 10, 2007 | 32.21 | 32.32 | 32.19 | 32.29 | 1,643,408 | +0.07(+0.21%) |
Apr 09, 2007 | 32.32 | 32.32 | 32.15 | 32.23 | 858,461 | -0.02(-0.08%) |
Apr 05, 2007 | 31.97 | 32.25 | 31.97 | 32.25 | 936,212 | +0.26(+0.80%) |
Apr 04, 2007 | 31.96 | 32.09 | 31.96 | 31.99 | 1,814,599 | -0.09(-0.28%) |
Apr 03, 2007 | 31.88 | 32.18 | 31.84 | 32.09 | 1,619,700 | +0.41(+1.28%) |
Apr 02, 2007 | 31.62 | 31.70 | 31.47 | 31.68 | 1,617,050 | +0.11(+0.34%) |
Mar 30, 2007 | 31.53 | 31.70 | 31.30 | 31.57 | 1,648,972 | +0.08(+0.26%) |
Mar 29, 2007 | 31.65 | 31.65 | 31.28 | 31.49 | 3,994,803 | +0.11(+0.34%) |
Mar 28, 2007 | 31.50 | 31.58 | 31.31 | 31.38 | 2,000,955 | -0.36(-1.12%) |
Mar 27, 2007 | 31.81 | 31.84 | 31.66 | 31.74 | 2,003,123 | -0.20(-0.62%) |
Mar 26, 2007 | 32.02 | 32.09 | 31.75 | 31.94 | 1,456,236 | -0.16(-0.49%) |
Mar 23, 2007 | 31.95 | 32.19 | 31.95 | 32.09 | 1,293,891 | +0.02(+0.05%) |
Mar 22, 2007 | 32.22 | 32.22 | 31.94 | 32.08 | 2,761,176 | -0.09(-0.28%) |
Mar 21, 2007 | 31.66 | 32.21 | 31.56 | 32.17 | 2,353,983 | +0.50(+1.57%) |
Mar 20, 2007 | 31.39 | 31.67 | 31.36 | 31.67 | 1,593,410 | +0.23(+0.74%) |
Mar 19, 2007 | 31.27 | 31.44 | 31.21 | 31.44 | 1,426,242 | +0.46(+1.47%) |
Mar 16, 2007 | 31.20 | 31.26 | 30.98 | 30.98 | 1,159,544 | -0.17(-0.53%) |
Mar 15, 2007 | 31.12 | 31.30 | 31.10 | 31.15 | 1,159,062 | +0.07(+0.21%) |
Mar 14, 2007 | 31.02 | 31.19 | 30.60 | 31.08 | 3,201,577 | -0.06(-0.19%) |
Mar 13, 2007 | 31.72 | 31.60 | 31.06 | 31.14 | 1,034,628 | -0.58(-1.83%) |
Mar 12, 2007 | 31.69 | 31.81 | 31.64 | 31.72 | 492,920 | -0.04(-0.13%) |
Mar 09, 2007 | 31.89 | 31.94 | 31.59 | 31.76 | 1,513,937 | +0.07(+0.21%) |
Mar 08, 2007 | 31.50 | 31.91 | 31.48 | 31.70 | 1,005,958 | +0.25(+0.79%) |
Mar 07, 2007 | 31.30 | 31.60 | 31.30 | 31.45 | 1,570,673 | -0.03(-0.11%) |
Mar 06, 2007 | 31.22 | 31.55 | 31.08 | 31.48 | 1,579,467 | +0.53(+1.72%) |
Mar 05, 2007 | 30.98 | 31.34 | 30.91 | 30.95 | 3,621,138 | -0.42(-1.32%) |
Mar 02, 2007 | 31.48 | 31.65 | 31.34 | 31.36 | 2,311,621 | -0.23(-0.74%) |
Mar 01, 2007 | 31.75 | 31.77 | 31.00 | 31.60 | 3,204,605 | -0.14(-0.44%) |
Feb 28, 2007 | 32.62 | 32.62 | 31.45 | 31.74 | 6,551,560 | +0.07(+0.21%) |
Feb 27, 2007 | 32.44 | 32.45 | 31.28 | 31.67 | 4,253,671 | -1.12(-3.42%) |
Feb 26, 2007 | 33.08 | 33.11 | 32.69 | 32.79 | 1,089,835 | -0.29(-0.88%) |
Feb 23, 2007 | 33.20 | 33.22 | 32.96 | 33.08 | 959,099 | -0.07(-0.23%) |
Feb 22, 2007 | 33.27 | 33.31 | 33.02 | 33.16 | 1,407,450 | -0.07(-0.22%) |
Feb 21, 2007 | 33.21 | 33.31 | 33.18 | 33.23 | 2,489,419 | -0.11(-0.32%) |
Feb 20, 2007 | 33.06 | 33.38 | 33.00 | 33.34 | 1,052,937 | +0.22(+0.65%) |
Feb 16, 2007 | 32.99 | 33.12 | 32.93 | 33.12 | 1,001,140 | -0.04(-0.13%) |
Feb 15, 2007 | 33.05 | 33.16 | 32.93 | 33.16 | 1,707,154 | +0.11(+0.33%) |
Feb 14, 2007 | 32.92 | 33.10 | 32.86 | 33.06 | 1,194,399 | +0.17(+0.50%) |
Feb 13, 2007 | 32.67 | 32.89 | 32.63 | 32.89 | 1,128,790 | +0.29(+0.89%) |
Feb 12, 2007 | 32.79 | 32.82 | 32.53 | 32.60 | 1,047,724 | -0.16(-0.48%) |
Feb 09, 2007 | 33.10 | 33.20 | 32.60 | 32.76 | 1,357,821 | -0.31(-0.93%) |
Feb 08, 2007 | 33.08 | 33.09 | 32.95 | 33.06 | 1,159,424 | -0.07(-0.20%) |
Feb 07, 2007 | 33.01 | 33.17 | 32.94 | 33.13 | 1,111,842 | +0.16(+0.48%) |
Feb 06, 2007 | 32.86 | 32.97 | 32.79 | 32.97 | 1,654,995 | +0.12(+0.35%) |
Feb 05, 2007 | 32.92 | 32.92 | 32.76 | 32.86 | 921,275 | -0.11(-0.33%) |
Feb 02, 2007 | 32.91 | 32.99 | 32.86 | 32.97 | 732,033 | +0.09(+0.28%) |
Feb 01, 2007 | 32.77 | 32.90 | 32.72 | 32.87 | 1,431,422 | +0.12(+0.35%) |
Jan 31, 2007 | 32.33 | 32.82 | 32.33 | 32.76 | 1,384,202 | +0.35(+1.08%) |
Jan 30, 2007 | 32.36 | 32.44 | 32.29 | 32.41 | 1,528,874 | +0.09(+0.28%) |
Jan 29, 2007 | 32.25 | 32.46 | 32.22 | 32.32 | 2,297,527 | +0.08(+0.26%) |
Jan 26, 2007 | 32.43 | 32.48 | 32.14 | 32.23 | 1,344,088 | -0.16(-0.49%) |
Jan 25, 2007 | 32.85 | 32.85 | 32.35 | 32.39 | 1,114,131 | -0.52(-1.59%) |
Jan 24, 2007 | 32.86 | 32.92 | 32.76 | 32.92 | 1,174,843 | +0.12(+0.38%) |
Jan 23, 2007 | 32.76 | 32.94 | 32.69 | 32.79 | 1,809,545 | +0.12(+0.36%) |
Jan 22, 2007 | 32.94 | 32.95 | 32.63 | 32.67 | 2,594,701 | -0.21(-0.63%) |
Jan 19, 2007 | 32.82 | 32.97 | 32.79 | 32.88 | 1,182,311 | -0.01(-0.03%) |
Jan 18, 2007 | 32.78 | 32.94 | 32.75 | 32.89 | 1,219,413 | +0.18(+0.56%) |
Jan 17, 2007 | 32.76 | 32.82 | 32.67 | 32.71 | 1,009,692 | +0.00(+0.00%) |
Jan 16, 2007 | 32.53 | 32.73 | 32.53 | 32.71 | 1,071,247 | +0.12(+0.36%) |
Jan 12, 2007 | 32.44 | 32.60 | 32.39 | 32.59 | 1,040,289 | +0.09(+0.28%) |
Jan 11, 2007 | 32.13 | 32.52 | 32.10 | 32.50 | 865,743 | +0.36(+1.11%) |
Jan 10, 2007 | 31.89 | 32.16 | 31.80 | 32.14 | 1,224,472 | +0.17(+0.52%) |
Jan 09, 2007 | 31.97 | 32.01 | 31.79 | 31.98 | 1,377,215 | +0.17(+0.55%) |
Jan 08, 2007 | 31.78 | 31.84 | 31.57 | 31.80 | 3,758,462 | +0.05(+0.16%) |
Jan 05, 2007 | 32.01 | 32.01 | 31.71 | 31.75 | 1,222,545 | -0.22(-0.68%) |
Jan 04, 2007 | 31.93 | 32.07 | 31.79 | 31.97 | 1,610,063 | -0.01(-0.03%) |
Jan 03, 2007 | 32.02 | 32.23 | 31.75 | 31.98 | 2,413,048 | +0.13(+0.42%) |
Dec 29, 2006 | 31.97 | 32.11 | 31.83 | 31.84 | 800,213 | -0.17(-0.52%) |
Dec 28, 2006 | 32.05 | 32.09 | 31.96 | 32.01 | 235,498 | -0.03(-0.10%) |
Dec 27, 2006 | 31.92 | 32.05 | 31.88 | 32.04 | 368,967 | +0.21(+0.65%) |
Dec 26, 2006 | 31.71 | 31.85 | 31.63 | 31.84 | 596,275 | +0.10(+0.31%) |
Dec 22, 2006 | 31.73 | 31.84 | 31.65 | 31.74 | 720,348 | -0.02(-0.08%) |
Dec 21, 2006 | 31.97 | 32.03 | 31.75 | 31.76 | 3,387,928 | -0.14(-0.44%) |
Dec 20, 2006 | 31.86 | 32.04 | 31.86 | 31.90 | 2,145,025 | -0.01(-0.03%) |
Dec 19, 2006 | 31.75 | 31.95 | 31.65 | 31.91 | 1,286,870 | +0.02(+0.05%) |
Dec 18, 2006 | 31.92 | 32.02 | 31.84 | 31.89 | 1,990,957 | -0.02(-0.08%) |
Dec 15, 2006 | 32.06 | 32.19 | 31.89 | 31.92 | 1,166,290 | -0.25(-0.77%) |
Dec 14, 2006 | 31.88 | 32.19 | 31.79 | 32.17 | 793,708 | +0.33(+1.04%) |
Dec 13, 2006 | 31.79 | 31.89 | 31.71 | 31.84 | 2,076,965 | +0.17(+0.52%) |
Dec 12, 2006 | 31.78 | 31.79 | 31.60 | 31.67 | 1,225,315 | -0.17(-0.55%) |
Dec 11, 2006 | 31.72 | 31.88 | 31.65 | 31.84 | 752,270 | +0.12(+0.37%) |
Dec 08, 2006 | 31.71 | 31.84 | 31.58 | 31.73 | 402,214 | +0.07(+0.21%) |
Dec 07, 2006 | 31.83 | 31.92 | 31.64 | 31.66 | 720,951 | -0.15(-0.47%) |
Dec 06, 2006 | 31.79 | 31.89 | 31.78 | 31.81 | 1,196,525 | -0.02(-0.08%) |
Dec 05, 2006 | 31.54 | 31.87 | 31.54 | 31.84 | 2,309,211 | +0.27(+0.84%) |
Dec 04, 2006 | 31.32 | 31.67 | 31.22 | 31.57 | 2,161,648 | +0.33(+1.06%) |