Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.62 | 23.88 | 23.21 | 23.57 | 329,758 | +0.14(+0.60%) |
Nov 29, 2007 | 23.98 | 24.02 | 23.33 | 23.43 | 193,461 | -0.65(-2.70%) |
Nov 28, 2007 | 24.53 | 25.03 | 22.65 | 24.08 | 241,973 | -0.29(-1.19%) |
Nov 27, 2007 | 24.93 | 25.27 | 24.02 | 24.37 | 115,257 | -0.60(-2.39%) |
Nov 26, 2007 | 25.62 | 25.62 | 24.69 | 24.96 | 75,331 | -0.72(-2.80%) |
Nov 23, 2007 | 25.56 | 25.98 | 25.56 | 25.68 | 17,731 | +0.30(+1.18%) |
Nov 21, 2007 | 25.36 | 26.35 | 24.89 | 25.39 | 36,638 | -0.07(-0.28%) |
Nov 20, 2007 | 25.39 | 25.52 | 24.95 | 25.46 | 57,292 | +0.00(+0.00%) |
Nov 19, 2007 | 26.30 | 26.47 | 25.30 | 25.46 | 62,297 | -1.02(-3.85%) |
Nov 16, 2007 | 26.89 | 27.10 | 26.01 | 26.48 | 59,989 | -0.36(-1.34%) |
Nov 15, 2007 | 27.45 | 27.78 | 26.76 | 26.84 | 33,153 | -0.72(-2.61%) |
Nov 14, 2007 | 28.08 | 28.09 | 27.46 | 27.56 | 138,473 | -0.46(-1.63%) |
Nov 13, 2007 | 25.68 | 28.14 | 25.68 | 28.01 | 115,972 | +0.36(+1.30%) |
Nov 12, 2007 | 27.88 | 28.11 | 25.58 | 27.65 | 55,109 | -0.23(-0.82%) |
Nov 09, 2007 | 29.07 | 29.07 | 25.03 | 27.88 | 185,051 | -1.58(-5.37%) |
Nov 08, 2007 | 29.50 | 29.91 | 29.17 | 29.46 | 43,820 | +0.25(+0.87%) |
Nov 07, 2007 | 29.86 | 30.03 | 29.21 | 29.21 | 69,708 | -0.90(-2.98%) |
Nov 06, 2007 | 29.93 | 30.15 | 29.82 | 30.10 | 33,036 | +0.25(+0.82%) |
Nov 05, 2007 | 30.18 | 30.38 | 29.73 | 29.86 | 18,881 | -0.57(-1.88%) |
Nov 02, 2007 | 30.11 | 30.86 | 29.78 | 30.43 | 36,302 | +0.56(+1.88%) |
Nov 01, 2007 | 30.24 | 30.34 | 29.51 | 29.87 | 52,051 | -0.61(-2.02%) |
Oct 31, 2007 | 31.18 | 31.25 | 30.01 | 30.48 | 56,663 | -0.70(-2.25%) |
Oct 30, 2007 | 31.30 | 31.39 | 31.04 | 31.18 | 31,211 | -0.13(-0.42%) |
Oct 29, 2007 | 31.36 | 31.57 | 31.18 | 31.32 | 39,352 | -0.01(-0.03%) |
Oct 26, 2007 | 31.10 | 31.36 | 30.96 | 31.32 | 35,171 | +0.48(+1.57%) |
Oct 25, 2007 | 31.26 | 31.38 | 30.55 | 30.84 | 40,437 | -0.45(-1.43%) |
Oct 24, 2007 | 31.20 | 31.36 | 30.74 | 31.29 | 50,043 | +0.00(+0.00%) |
Oct 23, 2007 | 30.74 | 31.38 | 29.74 | 31.29 | 71,026 | +0.61(+1.98%) |
Oct 22, 2007 | 30.26 | 30.74 | 29.82 | 30.68 | 26,525 | +0.16(+0.52%) |
Oct 19, 2007 | 31.41 | 31.41 | 30.45 | 30.52 | 44,972 | -0.88(-2.80%) |
Oct 18, 2007 | 31.24 | 31.40 | 31.19 | 31.40 | 32,358 | +0.00(+0.00%) |
Oct 17, 2007 | 31.45 | 31.45 | 30.88 | 31.40 | 83,024 | +0.06(+0.20%) |
Oct 16, 2007 | 31.57 | 31.57 | 31.18 | 31.34 | 59,807 | -0.23(-0.72%) |
Oct 15, 2007 | 31.48 | 31.58 | 31.15 | 31.57 | 33,456 | +0.17(+0.53%) |
Oct 12, 2007 | 31.49 | 31.54 | 31.33 | 31.40 | 79,830 | +0.00(+0.00%) |
Oct 11, 2007 | 31.58 | 31.58 | 31.13 | 31.40 | 72,528 | -0.08(-0.25%) |
Oct 10, 2007 | 31.34 | 31.48 | 31.03 | 31.48 | 85,379 | +0.08(+0.25%) |
Oct 09, 2007 | 31.40 | 31.49 | 30.74 | 31.40 | 84,829 | +0.01(+0.03%) |
Oct 08, 2007 | 31.40 | 31.55 | 31.07 | 31.39 | 49,704 | -0.02(-0.06%) |
Oct 05, 2007 | 31.67 | 31.71 | 31.25 | 31.41 | 61,114 | -0.10(-0.31%) |
Oct 04, 2007 | 31.25 | 31.58 | 31.18 | 31.51 | 39,196 | +0.69(+2.22%) |
Oct 03, 2007 | 30.81 | 31.10 | 30.71 | 30.82 | 53,010 | -0.16(-0.51%) |
Oct 02, 2007 | 31.45 | 31.45 | 30.72 | 30.98 | 59,799 | -0.49(-1.56%) |
Oct 01, 2007 | 30.74 | 31.93 | 30.74 | 31.47 | 87,719 | +0.53(+1.70%) |
Sep 28, 2007 | 32.11 | 32.11 | 30.74 | 30.95 | 51,282 | -0.69(-2.17%) |
Sep 27, 2007 | 31.69 | 31.69 | 31.30 | 31.63 | 46,383 | +0.14(+0.45%) |
Sep 26, 2007 | 31.05 | 31.80 | 30.74 | 31.49 | 176,194 | +0.71(+2.31%) |
Sep 25, 2007 | 30.02 | 30.83 | 29.98 | 30.78 | 108,911 | +0.32(+1.07%) |
Sep 24, 2007 | 30.30 | 30.55 | 30.11 | 30.45 | 72,278 | -0.10(-0.32%) |
Sep 21, 2007 | 30.17 | 30.62 | 29.82 | 30.55 | 211,788 | +0.70(+2.35%) |
Sep 20, 2007 | 30.24 | 30.74 | 29.84 | 29.85 | 95,740 | -0.51(-1.68%) |
Sep 19, 2007 | 30.81 | 30.81 | 30.30 | 30.36 | 127,103 | -0.17(-0.55%) |
Sep 18, 2007 | 29.59 | 30.65 | 29.59 | 30.52 | 79,838 | +0.69(+2.33%) |
Sep 17, 2007 | 29.82 | 30.24 | 29.59 | 29.83 | 28,520 | -0.02(-0.06%) |
Sep 14, 2007 | 29.35 | 29.87 | 28.86 | 29.85 | 77,869 | +0.13(+0.44%) |
Sep 13, 2007 | 29.58 | 29.96 | 29.48 | 29.72 | 67,305 | +0.09(+0.30%) |
Sep 12, 2007 | 29.49 | 29.76 | 29.30 | 29.63 | 87,574 | +0.08(+0.27%) |
Sep 11, 2007 | 29.51 | 29.73 | 29.28 | 29.55 | 105,495 | +0.30(+1.02%) |
Sep 10, 2007 | 28.80 | 29.51 | 28.30 | 29.25 | 81,335 | +0.69(+2.40%) |
Sep 07, 2007 | 29.34 | 29.48 | 28.00 | 28.57 | 76,768 | -0.89(-3.01%) |
Sep 06, 2007 | 29.36 | 29.66 | 29.34 | 29.45 | 31,473 | +0.13(+0.45%) |
Sep 05, 2007 | 29.19 | 29.87 | 29.08 | 29.32 | 72,832 | +0.00(+0.00%) |
Sep 04, 2007 | 29.49 | 29.64 | 28.94 | 29.32 | 52,354 | -0.32(-1.07%) |
Aug 31, 2007 | 29.21 | 30.49 | 29.08 | 29.64 | 57,194 | +0.68(+2.34%) |
Aug 30, 2007 | 29.35 | 29.35 | 28.29 | 28.96 | 69,866 | -0.71(-2.40%) |
Aug 29, 2007 | 30.06 | 30.06 | 29.44 | 29.67 | 113,338 | -0.08(-0.27%) |
Aug 28, 2007 | 29.68 | 29.83 | 29.51 | 29.75 | 67,777 | +0.03(+0.09%) |
Aug 27, 2007 | 29.65 | 29.91 | 29.41 | 29.73 | 60,788 | -0.11(-0.38%) |
Aug 24, 2007 | 29.65 | 30.80 | 29.61 | 29.84 | 52,142 | +0.17(+0.56%) |
Aug 23, 2007 | 29.38 | 31.01 | 29.33 | 29.67 | 84,299 | -0.25(-0.82%) |
Aug 22, 2007 | 29.89 | 30.30 | 29.61 | 29.92 | 112,998 | +0.33(+1.13%) |
Aug 21, 2007 | 29.66 | 29.82 | 29.34 | 29.59 | 40,854 | +0.17(+0.57%) |
Aug 20, 2007 | 29.33 | 29.79 | 29.08 | 29.42 | 54,051 | +0.27(+0.93%) |
Aug 17, 2007 | 30.60 | 30.60 | 28.82 | 29.15 | 79,749 | -0.28(-0.96%) |
Aug 16, 2007 | 29.26 | 30.49 | 28.48 | 29.43 | 165,124 | +0.19(+0.66%) |
Aug 15, 2007 | 29.16 | 29.61 | 28.73 | 29.23 | 154,865 | +0.25(+0.85%) |
Aug 14, 2007 | 28.11 | 29.34 | 28.11 | 28.99 | 178,883 | +1.06(+3.81%) |
Aug 13, 2007 | 28.66 | 29.12 | 27.65 | 27.92 | 151,526 | -0.12(-0.44%) |
Aug 10, 2007 | 26.66 | 28.57 | 26.05 | 28.05 | 117,163 | +0.98(+3.64%) |
Aug 09, 2007 | 26.17 | 27.59 | 26.14 | 27.06 | 206,808 | +0.23(+0.85%) |
Aug 08, 2007 | 27.76 | 28.07 | 26.20 | 26.84 | 182,316 | -0.52(-1.89%) |
Aug 07, 2007 | 27.49 | 27.75 | 26.98 | 27.35 | 88,624 | -0.09(-0.32%) |
Aug 06, 2007 | 27.64 | 28.13 | 27.01 | 27.44 | 109,649 | +0.10(+0.35%) |
Aug 03, 2007 | 27.59 | 28.83 | 27.13 | 27.35 | 81,862 | -1.16(-4.07%) |
Aug 02, 2007 | 28.21 | 28.54 | 27.47 | 28.50 | 73,286 | +0.40(+1.41%) |
Aug 01, 2007 | 27.48 | 28.37 | 27.29 | 28.11 | 104,680 | +0.55(+2.01%) |
Jul 31, 2007 | 27.52 | 28.19 | 27.21 | 27.56 | 56,924 | +0.26(+0.97%) |
Jul 30, 2007 | 27.80 | 28.94 | 27.06 | 27.29 | 146,768 | -0.47(-1.68%) |
Jul 27, 2007 | 27.83 | 28.21 | 27.37 | 27.76 | 103,830 | -0.11(-0.41%) |
Jul 26, 2007 | 28.17 | 28.57 | 27.34 | 27.87 | 77,923 | -0.79(-2.76%) |
Jul 25, 2007 | 29.77 | 30.00 | 28.60 | 28.66 | 83,090 | -0.83(-2.80%) |
Jul 24, 2007 | 29.86 | 30.24 | 29.41 | 29.49 | 80,378 | -0.55(-1.84%) |
Jul 23, 2007 | 30.20 | 30.52 | 29.95 | 30.04 | 71,216 | +0.02(+0.06%) |
Jul 20, 2007 | 30.68 | 30.89 | 29.82 | 30.02 | 39,841 | -0.73(-2.37%) |
Jul 19, 2007 | 31.09 | 31.49 | 30.75 | 30.75 | 33,492 | -0.18(-0.60%) |
Jul 18, 2007 | 31.54 | 31.61 | 30.73 | 30.94 | 37,509 | -0.75(-2.36%) |
Jul 17, 2007 | 32.46 | 32.49 | 31.66 | 31.68 | 52,321 | -0.15(-0.47%) |
Jul 16, 2007 | 31.80 | 32.07 | 31.54 | 31.83 | 29,912 | -0.12(-0.38%) |
Jul 13, 2007 | 31.73 | 32.06 | 31.49 | 31.96 | 25,350 | +0.09(+0.28%) |
Jul 12, 2007 | 31.77 | 32.20 | 31.51 | 31.87 | 44,464 | +0.25(+0.81%) |
Jul 11, 2007 | 31.82 | 32.06 | 31.30 | 31.61 | 33,575 | +0.02(+0.06%) |
Jul 10, 2007 | 32.24 | 32.40 | 31.40 | 31.60 | 49,372 | -0.89(-2.73%) |
Jul 09, 2007 | 32.41 | 32.98 | 32.24 | 32.48 | 76,053 | +0.20(+0.63%) |
Jul 06, 2007 | 32.48 | 32.54 | 32.19 | 32.28 | 29,709 | -0.22(-0.68%) |
Jul 05, 2007 | 32.47 | 33.12 | 32.40 | 32.50 | 84,748 | +0.00(+0.00%) |
Jul 03, 2007 | 32.55 | 32.55 | 32.27 | 32.50 | 61,000 | +0.04(+0.11%) |
Jul 02, 2007 | 31.82 | 32.50 | 31.23 | 32.47 | 81,684 | +0.86(+2.72%) |
Jun 29, 2007 | 32.40 | 32.52 | 31.46 | 31.61 | 55,843 | -0.63(-1.96%) |
Jun 28, 2007 | 32.58 | 32.92 | 32.15 | 32.24 | 36,614 | -0.25(-0.78%) |
Jun 27, 2007 | 32.27 | 33.35 | 31.75 | 32.49 | 73,538 | -0.05(-0.16%) |
Jun 26, 2007 | 31.79 | 32.70 | 31.25 | 32.55 | 73,409 | +0.99(+3.15%) |
Jun 25, 2007 | 32.30 | 32.33 | 31.47 | 31.55 | 39,800 | -0.89(-2.73%) |
Jun 22, 2007 | 31.82 | 32.45 | 31.53 | 32.44 | 191,404 | +0.63(+1.99%) |
Jun 21, 2007 | 31.91 | 32.61 | 31.41 | 31.81 | 54,427 | -0.44(-1.36%) |
Jun 20, 2007 | 31.84 | 33.05 | 31.84 | 32.25 | 50,773 | +0.10(+0.30%) |
Jun 19, 2007 | 31.48 | 32.25 | 31.48 | 32.15 | 47,585 | +0.47(+1.47%) |
Jun 18, 2007 | 31.46 | 31.91 | 31.38 | 31.68 | 49,634 | +0.25(+0.78%) |
Jun 15, 2007 | 31.87 | 31.92 | 31.13 | 31.44 | 105,758 | +0.20(+0.65%) |
Jun 14, 2007 | 31.18 | 32.08 | 31.03 | 31.24 | 67,052 | +0.02(+0.06%) |
Jun 13, 2007 | 30.95 | 31.50 | 30.42 | 31.22 | 63,295 | +0.80(+2.63%) |
Jun 12, 2007 | 30.67 | 31.22 | 30.26 | 30.42 | 40,527 | -0.54(-1.76%) |
Jun 11, 2007 | 31.39 | 31.88 | 30.94 | 30.96 | 37,285 | -0.58(-1.84%) |
Jun 08, 2007 | 31.01 | 31.62 | 30.83 | 31.54 | 35,902 | +0.40(+1.30%) |
Jun 07, 2007 | 30.86 | 31.72 | 30.04 | 31.14 | 89,463 | +0.07(+0.23%) |
Jun 06, 2007 | 30.74 | 31.62 | 30.58 | 31.07 | 116,427 | +0.09(+0.28%) |
Jun 05, 2007 | 30.30 | 31.25 | 30.30 | 30.98 | 66,353 | +0.37(+1.21%) |
Jun 04, 2007 | 30.78 | 30.86 | 30.33 | 30.61 | 34,507 | -0.44(-1.41%) |
Jun 01, 2007 | 30.56 | 31.27 | 30.56 | 31.05 | 42,692 | +0.69(+2.29%) |
May 31, 2007 | 30.88 | 31.06 | 30.23 | 30.36 | 98,618 | -0.46(-1.48%) |
May 30, 2007 | 29.97 | 30.83 | 29.87 | 30.81 | 69,646 | +0.57(+1.89%) |
May 29, 2007 | 30.16 | 30.70 | 29.52 | 30.24 | 200,649 | +0.12(+0.41%) |
May 25, 2007 | 30.16 | 30.52 | 29.64 | 30.12 | 170,545 | -0.04(-0.12%) |
May 24, 2007 | 30.54 | 30.65 | 29.18 | 30.16 | 121,304 | -0.50(-1.63%) |
May 23, 2007 | 30.67 | 30.95 | 30.38 | 30.66 | 39,869 | +0.12(+0.40%) |
May 22, 2007 | 30.49 | 30.81 | 30.39 | 30.53 | 65,568 | -0.01(-0.03%) |
May 21, 2007 | 30.78 | 31.09 | 29.29 | 30.54 | 56,947 | -0.22(-0.71%) |
May 18, 2007 | 30.66 | 30.96 | 30.02 | 30.76 | 44,113 | -0.07(-0.23%) |
May 17, 2007 | 31.31 | 31.31 | 30.52 | 30.83 | 31,516 | -0.29(-0.93%) |
May 16, 2007 | 30.81 | 31.40 | 30.69 | 31.12 | 29,240 | +0.47(+1.52%) |
May 15, 2007 | 31.15 | 31.40 | 30.09 | 30.66 | 115,389 | -0.18(-0.57%) |
May 14, 2007 | 31.03 | 31.25 | 30.52 | 30.83 | 37,237 | -0.34(-1.10%) |
May 11, 2007 | 31.13 | 31.37 | 30.40 | 31.18 | 52,265 | +0.29(+0.94%) |
May 10, 2007 | 31.64 | 31.82 | 30.84 | 30.89 | 74,506 | -1.04(-3.25%) |
May 09, 2007 | 31.65 | 31.92 | 31.38 | 31.92 | 29,578 | +0.41(+1.31%) |
May 08, 2007 | 31.65 | 31.71 | 31.32 | 31.51 | 49,377 | -0.43(-1.35%) |
May 07, 2007 | 32.25 | 32.25 | 31.67 | 31.94 | 26,803 | -0.21(-0.66%) |
May 04, 2007 | 32.13 | 32.15 | 31.18 | 32.15 | 58,308 | +0.15(+0.47%) |
May 03, 2007 | 31.71 | 32.18 | 31.71 | 32.00 | 29,846 | -0.18(-0.57%) |
May 02, 2007 | 31.71 | 32.31 | 31.43 | 32.19 | 86,002 | +0.56(+1.78%) |
May 01, 2007 | 30.36 | 31.65 | 30.36 | 31.62 | 64,731 | +0.65(+2.10%) |
Apr 30, 2007 | 31.54 | 31.54 | 30.88 | 30.97 | 52,957 | -0.54(-1.70%) |
Apr 27, 2007 | 31.93 | 31.97 | 31.32 | 31.51 | 48,400 | -0.61(-1.89%) |
Apr 26, 2007 | 32.12 | 32.33 | 31.48 | 32.11 | 48,195 | -0.08(-0.25%) |
Apr 25, 2007 | 31.90 | 32.44 | 31.88 | 32.19 | 25,429 | -0.10(-0.30%) |
Apr 24, 2007 | 32.11 | 32.46 | 31.52 | 32.29 | 42,152 | +0.47(+1.49%) |
Apr 23, 2007 | 32.25 | 32.50 | 31.67 | 31.82 | 55,462 | -0.61(-1.90%) |
Apr 20, 2007 | 32.55 | 32.55 | 32.13 | 32.43 | 87,172 | +0.43(+1.34%) |
Apr 19, 2007 | 32.50 | 32.50 | 32.00 | 32.00 | 60,544 | -0.80(-2.44%) |
Apr 18, 2007 | 33.01 | 33.11 | 32.55 | 32.80 | 17,538 | -0.23(-0.69%) |
Apr 17, 2007 | 32.85 | 33.53 | 32.37 | 33.03 | 30,211 | +0.10(+0.29%) |
Apr 16, 2007 | 32.82 | 33.13 | 32.50 | 32.93 | 38,669 | +0.16(+0.48%) |
Apr 13, 2007 | 32.63 | 32.79 | 32.13 | 32.77 | 98,897 | +0.30(+0.92%) |
Apr 12, 2007 | 31.35 | 32.50 | 31.35 | 32.48 | 56,718 | +0.98(+3.12%) |
Apr 11, 2007 | 31.36 | 31.80 | 31.33 | 31.49 | 68,927 | +0.26(+0.84%) |
Apr 10, 2007 | 30.89 | 31.71 | 30.89 | 31.23 | 22,101 | +0.25(+0.82%) |
Apr 09, 2007 | 31.18 | 31.88 | 30.97 | 30.97 | 89,900 | -0.23(-0.73%) |
Apr 05, 2007 | 31.97 | 32.15 | 31.13 | 31.20 | 23,692 | -0.83(-2.60%) |
Apr 04, 2007 | 31.19 | 32.06 | 31.10 | 32.04 | 30,663 | +0.77(+2.47%) |
Apr 03, 2007 | 31.29 | 32.59 | 31.12 | 31.26 | 79,217 | +0.17(+0.54%) |
Apr 02, 2007 | 31.43 | 31.60 | 30.92 | 31.10 | 68,146 | -0.25(-0.78%) |
Mar 30, 2007 | 31.71 | 31.97 | 30.62 | 31.34 | 98,323 | -0.28(-0.89%) |
Mar 29, 2007 | 31.85 | 32.00 | 31.44 | 31.62 | 36,556 | +0.06(+0.19%) |
Mar 28, 2007 | 31.15 | 32.36 | 31.15 | 31.56 | 91,915 | +0.19(+0.62%) |
Mar 27, 2007 | 31.09 | 31.46 | 30.85 | 31.37 | 41,558 | +0.08(+0.25%) |
Mar 26, 2007 | 32.40 | 32.69 | 31.03 | 31.29 | 114,206 | -1.05(-3.23%) |
Mar 23, 2007 | 31.60 | 32.43 | 31.54 | 32.33 | 53,412 | +0.69(+2.16%) |
Mar 22, 2007 | 31.79 | 31.81 | 31.46 | 31.65 | 333,527 | +0.03(+0.08%) |
Mar 21, 2007 | 30.83 | 32.19 | 30.83 | 31.62 | 178,471 | +0.66(+2.13%) |
Mar 20, 2007 | 29.44 | 31.01 | 29.34 | 30.96 | 143,071 | +1.45(+4.91%) |
Mar 19, 2007 | 29.59 | 29.59 | 28.85 | 29.51 | 83,702 | +0.07(+0.24%) |
Mar 16, 2007 | 29.07 | 30.51 | 29.07 | 29.44 | 191,391 | +1.17(+4.13%) |
Mar 15, 2007 | 27.60 | 28.29 | 27.33 | 28.28 | 19,493 | +0.92(+3.37%) |
Mar 14, 2007 | 26.32 | 27.88 | 26.29 | 27.35 | 49,109 | +0.98(+3.73%) |
Mar 13, 2007 | 27.13 | 27.50 | 26.35 | 26.37 | 56,402 | -0.76(-2.82%) |
Mar 12, 2007 | 27.13 | 27.65 | 26.98 | 27.13 | 12,103 | -0.22(-0.80%) |
Mar 09, 2007 | 27.82 | 27.85 | 27.18 | 27.35 | 10,063 | +0.12(+0.45%) |
Mar 08, 2007 | 27.14 | 27.57 | 26.90 | 27.23 | 25,574 | +0.25(+0.94%) |
Mar 07, 2007 | 26.95 | 27.53 | 26.53 | 26.98 | 28,619 | -0.08(-0.29%) |
Mar 06, 2007 | 27.35 | 27.64 | 27.02 | 27.06 | 29,455 | +0.01(+0.03%) |
Mar 05, 2007 | 26.85 | 28.56 | 26.37 | 27.05 | 44,480 | -0.17(-0.61%) |
Mar 02, 2007 | 27.41 | 27.89 | 26.91 | 27.21 | 52,563 | -0.39(-1.40%) |
Mar 01, 2007 | 26.45 | 27.76 | 26.45 | 27.60 | 72,946 | +0.55(+2.05%) |
Feb 28, 2007 | 26.10 | 27.47 | 26.10 | 27.05 | 68,329 | +0.96(+3.67%) |
Feb 27, 2007 | 27.19 | 27.44 | 26.09 | 26.09 | 34,809 | -1.55(-5.62%) |
Feb 26, 2007 | 27.57 | 28.03 | 27.15 | 27.64 | 34,021 | -0.01(-0.03%) |
Feb 23, 2007 | 27.84 | 27.92 | 27.19 | 27.65 | 26,184 | -0.31(-1.10%) |
Feb 22, 2007 | 27.77 | 28.07 | 26.83 | 27.96 | 42,111 | +0.17(+0.60%) |
Feb 21, 2007 | 27.29 | 27.87 | 26.74 | 27.79 | 20,738 | +0.32(+1.18%) |
Feb 20, 2007 | 27.13 | 27.76 | 26.83 | 27.47 | 15,282 | +0.25(+0.90%) |
Feb 16, 2007 | 27.29 | 27.40 | 26.83 | 27.22 | 26,238 | -0.04(-0.16%) |
Feb 15, 2007 | 26.99 | 27.37 | 26.36 | 27.27 | 38,334 | +0.22(+0.81%) |
Feb 14, 2007 | 27.17 | 27.62 | 26.64 | 27.05 | 42,799 | -0.16(-0.58%) |
Feb 13, 2007 | 27.27 | 27.43 | 27.06 | 27.20 | 38,932 | -0.15(-0.55%) |
Feb 12, 2007 | 27.20 | 27.35 | 26.35 | 27.35 | 23,749 | -0.18(-0.64%) |
Feb 09, 2007 | 26.35 | 27.56 | 26.35 | 27.53 | 62,398 | +0.85(+3.19%) |
Feb 08, 2007 | 26.93 | 27.03 | 26.55 | 26.68 | 42,803 | -0.25(-0.91%) |
Feb 07, 2007 | 27.36 | 27.60 | 26.63 | 26.92 | 31,094 | -0.12(-0.45%) |
Feb 06, 2007 | 27.52 | 27.58 | 26.66 | 27.05 | 120,496 | +0.15(+0.56%) |
Feb 05, 2007 | 27.61 | 27.77 | 26.77 | 26.90 | 20,243 | -0.79(-2.86%) |
Feb 02, 2007 | 28.76 | 28.76 | 27.52 | 27.69 | 17,944 | +0.04(+0.16%) |
Feb 01, 2007 | 27.56 | 27.66 | 27.13 | 27.64 | 34,506 | +0.08(+0.29%) |
Jan 31, 2007 | 27.62 | 28.06 | 27.17 | 27.56 | 37,756 | -0.18(-0.66%) |
Jan 30, 2007 | 27.70 | 27.83 | 27.41 | 27.75 | 48,963 | +0.11(+0.41%) |
Jan 29, 2007 | 27.56 | 28.26 | 27.55 | 27.64 | 19,172 | +0.13(+0.48%) |
Jan 26, 2007 | 27.94 | 27.94 | 27.30 | 27.50 | 25,855 | -0.47(-1.70%) |
Jan 25, 2007 | 28.29 | 28.72 | 27.85 | 27.98 | 23,746 | -0.35(-1.24%) |
Jan 24, 2007 | 28.44 | 28.55 | 28.11 | 28.33 | 39,394 | -0.01(-0.03%) |
Jan 23, 2007 | 27.90 | 29.05 | 27.83 | 28.34 | 18,358 | +0.45(+1.61%) |
Jan 22, 2007 | 27.78 | 28.11 | 27.76 | 27.89 | 37,656 | -0.22(-0.78%) |
Jan 19, 2007 | 27.41 | 28.21 | 27.41 | 28.11 | 28,732 | +0.64(+2.33%) |
Jan 18, 2007 | 27.53 | 27.72 | 27.33 | 27.47 | 20,623 | -0.04(-0.13%) |
Jan 17, 2007 | 27.44 | 27.93 | 27.28 | 27.50 | 15,642 | +0.04(+0.16%) |
Jan 16, 2007 | 28.73 | 29.37 | 27.46 | 27.46 | 24,359 | -1.11(-3.87%) |
Jan 12, 2007 | 28.57 | 28.99 | 28.33 | 28.57 | 21,399 | -0.13(-0.46%) |
Jan 11, 2007 | 27.71 | 28.70 | 27.71 | 28.70 | 63,441 | +1.00(+3.62%) |
Jan 10, 2007 | 27.44 | 27.76 | 27.38 | 27.70 | 12,543 | -0.01(-0.03%) |
Jan 09, 2007 | 27.35 | 27.82 | 27.20 | 27.71 | 26,203 | +0.25(+0.93%) |
Jan 08, 2007 | 27.66 | 27.80 | 27.22 | 27.45 | 27,189 | -0.47(-1.70%) |
Jan 05, 2007 | 28.37 | 28.37 | 27.49 | 27.92 | 33,766 | -0.62(-2.18%) |
Jan 04, 2007 | 28.17 | 28.74 | 27.92 | 28.55 | 23,319 | +0.22(+0.78%) |
Jan 03, 2007 | 29.48 | 29.48 | 27.88 | 28.33 | 120,615 | -1.05(-3.59%) |
Dec 29, 2006 | 29.79 | 29.79 | 29.01 | 29.38 | 38,026 | -0.50(-1.68%) |
Dec 28, 2006 | 29.97 | 30.20 | 29.87 | 29.88 | 16,253 | -0.32(-1.05%) |
Dec 27, 2006 | 28.99 | 30.57 | 28.99 | 30.20 | 22,432 | +1.25(+4.31%) |
Dec 26, 2006 | 28.62 | 29.13 | 28.62 | 28.95 | 19,458 | +0.26(+0.92%) |
Dec 22, 2006 | 28.79 | 29.10 | 28.63 | 28.69 | 11,097 | +0.17(+0.59%) |
Dec 21, 2006 | 28.97 | 30.04 | 28.37 | 28.52 | 25,117 | -0.16(-0.55%) |
Dec 20, 2006 | 29.15 | 30.24 | 28.50 | 28.68 | 31,213 | -0.31(-1.06%) |
Dec 19, 2006 | 28.90 | 29.35 | 28.79 | 28.99 | 16,613 | -0.07(-0.24%) |
Dec 18, 2006 | 29.29 | 30.03 | 28.51 | 29.06 | 55,636 | -0.19(-0.66%) |
Dec 15, 2006 | 29.78 | 29.78 | 28.87 | 29.25 | 39,768 | -0.31(-1.04%) |
Dec 14, 2006 | 29.86 | 29.86 | 29.21 | 29.56 | 48,072 | -0.07(-0.24%) |
Dec 13, 2006 | 29.76 | 29.76 | 29.24 | 29.63 | 61,550 | +0.19(+0.66%) |
Dec 12, 2006 | 29.82 | 30.11 | 29.35 | 29.44 | 37,288 | -0.38(-1.27%) |
Dec 11, 2006 | 30.26 | 30.45 | 29.66 | 29.81 | 52,861 | +0.30(+1.01%) |
Dec 08, 2006 | 29.27 | 29.54 | 29.08 | 29.51 | 119,511 | +0.20(+0.69%) |
Dec 07, 2006 | 29.86 | 29.86 | 29.19 | 29.31 | 31,545 | -0.46(-1.53%) |
Dec 06, 2006 | 29.36 | 29.78 | 29.24 | 29.77 | 173,634 | +0.42(+1.44%) |
Dec 05, 2006 | 29.77 | 29.77 | 29.14 | 29.35 | 37,416 | -0.24(-0.80%) |
Dec 04, 2006 | 28.82 | 29.68 | 28.64 | 29.59 | 69,805 | +0.95(+3.31%) |