Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.65 | 26.15 | 25.65 | 25.80 | 318,053 | +0.46(+1.82%) |
Nov 29, 2007 | 25.29 | 25.57 | 25.00 | 25.33 | 250,511 | -0.07(-0.28%) |
Nov 28, 2007 | 23.78 | 25.80 | 23.68 | 25.40 | 551,867 | +1.76(+7.43%) |
Nov 27, 2007 | 24.15 | 24.15 | 22.02 | 23.65 | 1,488,864 | -1.37(-5.49%) |
Nov 26, 2007 | 25.70 | 26.19 | 24.98 | 25.02 | 220,998 | -0.58(-2.25%) |
Nov 23, 2007 | 25.02 | 26.04 | 25.02 | 25.60 | 188,162 | +0.82(+3.33%) |
Nov 21, 2007 | 25.46 | 25.75 | 24.70 | 24.77 | 269,716 | -0.92(-3.57%) |
Nov 20, 2007 | 25.84 | 26.31 | 25.24 | 25.69 | 297,172 | -0.18(-0.71%) |
Nov 19, 2007 | 25.66 | 26.34 | 25.21 | 25.87 | 384,736 | -0.01(-0.05%) |
Nov 16, 2007 | 26.66 | 26.98 | 25.70 | 25.89 | 291,341 | -0.70(-2.65%) |
Nov 15, 2007 | 26.88 | 27.37 | 26.34 | 26.59 | 196,811 | -0.84(-3.06%) |
Nov 14, 2007 | 27.27 | 27.93 | 27.12 | 27.43 | 210,541 | +0.28(+1.05%) |
Nov 13, 2007 | 27.13 | 27.48 | 26.76 | 27.15 | 254,191 | +0.22(+0.82%) |
Nov 12, 2007 | 27.18 | 28.02 | 26.85 | 26.93 | 274,983 | -0.23(-0.86%) |
Nov 09, 2007 | 27.00 | 27.56 | 26.49 | 27.16 | 331,138 | -0.15(-0.55%) |
Nov 08, 2007 | 27.59 | 27.89 | 26.91 | 27.31 | 266,438 | -0.14(-0.52%) |
Nov 07, 2007 | 28.53 | 29.48 | 27.29 | 27.45 | 282,152 | -1.46(-5.04%) |
Nov 06, 2007 | 28.70 | 29.45 | 28.13 | 28.91 | 267,574 | +0.28(+0.97%) |
Nov 05, 2007 | 29.15 | 29.47 | 28.58 | 28.63 | 378,442 | -0.86(-2.92%) |
Nov 02, 2007 | 29.34 | 29.59 | 28.53 | 29.49 | 280,961 | +0.63(+2.17%) |
Nov 01, 2007 | 30.17 | 30.17 | 28.77 | 28.87 | 451,890 | -1.87(-6.08%) |
Oct 31, 2007 | 30.18 | 30.99 | 30.01 | 30.74 | 686,364 | +0.79(+2.64%) |
Oct 30, 2007 | 31.32 | 32.41 | 29.22 | 29.95 | 1,260,332 | +1.71(+6.04%) |
Oct 29, 2007 | 28.73 | 28.92 | 27.80 | 28.24 | 399,961 | -0.51(-1.78%) |
Oct 26, 2007 | 28.42 | 29.05 | 28.29 | 28.75 | 272,793 | +0.58(+2.04%) |
Oct 25, 2007 | 28.23 | 28.38 | 27.82 | 28.18 | 290,497 | -0.07(-0.25%) |
Oct 24, 2007 | 28.60 | 28.90 | 27.79 | 28.25 | 667,222 | -0.51(-1.78%) |
Oct 23, 2007 | 29.21 | 29.21 | 28.44 | 28.76 | 297,557 | -0.14(-0.49%) |
Oct 22, 2007 | 28.80 | 28.96 | 28.45 | 28.90 | 516,870 | -0.04(-0.15%) |
Oct 19, 2007 | 29.05 | 29.17 | 28.85 | 28.95 | 343,319 | -0.16(-0.56%) |
Oct 18, 2007 | 29.05 | 29.43 | 28.95 | 29.11 | 266,479 | -0.06(-0.20%) |
Oct 17, 2007 | 29.28 | 29.63 | 28.83 | 29.17 | 595,327 | +0.18(+0.61%) |
Oct 16, 2007 | 28.54 | 29.12 | 28.50 | 28.99 | 394,944 | +0.31(+1.09%) |
Oct 15, 2007 | 28.53 | 28.74 | 28.39 | 28.68 | 404,078 | +0.09(+0.30%) |
Oct 12, 2007 | 27.40 | 28.98 | 27.40 | 28.59 | 359,060 | +1.12(+4.09%) |
Oct 11, 2007 | 27.93 | 28.03 | 27.20 | 27.47 | 421,332 | -0.38(-1.35%) |
Oct 10, 2007 | 27.53 | 28.35 | 27.52 | 27.84 | 445,172 | +0.16(+0.56%) |
Oct 09, 2007 | 28.51 | 28.55 | 27.40 | 27.69 | 673,333 | -0.86(-3.01%) |
Oct 08, 2007 | 29.38 | 29.46 | 28.41 | 28.55 | 610,948 | -0.93(-3.16%) |
Oct 05, 2007 | 28.87 | 29.65 | 28.70 | 29.48 | 516,646 | +0.91(+3.19%) |
Oct 04, 2007 | 27.84 | 28.59 | 27.49 | 28.57 | 411,637 | +0.80(+2.87%) |
Oct 03, 2007 | 27.75 | 27.99 | 27.24 | 27.77 | 433,736 | -0.09(-0.31%) |
Oct 02, 2007 | 26.42 | 27.93 | 26.42 | 27.86 | 673,774 | +1.51(+5.72%) |
Oct 01, 2007 | 25.97 | 26.57 | 25.94 | 26.35 | 691,956 | +0.43(+1.65%) |
Sep 28, 2007 | 26.17 | 26.61 | 25.86 | 25.92 | 628,978 | -0.24(-0.92%) |
Sep 27, 2007 | 26.46 | 26.49 | 26.00 | 26.17 | 505,109 | -0.13(-0.49%) |
Sep 26, 2007 | 26.44 | 26.54 | 25.97 | 26.29 | 1,023,809 | +0.07(+0.27%) |
Sep 25, 2007 | 25.60 | 27.08 | 25.38 | 26.22 | 697,281 | +0.90(+3.54%) |
Sep 24, 2007 | 25.46 | 26.01 | 25.00 | 25.33 | 501,371 | -0.07(-0.28%) |
Sep 21, 2007 | 25.11 | 26.04 | 24.93 | 25.40 | 471,181 | +0.52(+2.09%) |
Sep 20, 2007 | 25.66 | 25.75 | 24.84 | 24.88 | 653,712 | -0.81(-3.16%) |
Sep 19, 2007 | 26.84 | 27.15 | 25.56 | 25.69 | 575,042 | -0.87(-3.29%) |
Sep 18, 2007 | 26.12 | 26.94 | 25.98 | 26.56 | 582,587 | +0.64(+2.47%) |
Sep 17, 2007 | 26.33 | 26.33 | 25.80 | 25.92 | 785,768 | -0.43(-1.62%) |
Sep 14, 2007 | 26.07 | 26.70 | 25.93 | 26.35 | 409,830 | +0.02(+0.08%) |
Sep 13, 2007 | 26.18 | 26.43 | 25.70 | 26.33 | 643,503 | +0.29(+1.12%) |
Sep 12, 2007 | 26.21 | 26.59 | 26.00 | 26.04 | 305,224 | -0.28(-1.05%) |
Sep 11, 2007 | 26.46 | 26.46 | 25.92 | 26.31 | 390,848 | +0.05(+0.19%) |
Sep 10, 2007 | 26.58 | 27.63 | 25.85 | 26.26 | 712,489 | -0.31(-1.15%) |
Sep 07, 2007 | 27.13 | 27.58 | 26.35 | 26.57 | 644,240 | -1.10(-3.98%) |
Sep 06, 2007 | 29.57 | 29.57 | 27.25 | 27.67 | 1,190,441 | -1.74(-5.90%) |
Sep 05, 2007 | 30.58 | 31.24 | 29.37 | 29.41 | 628,895 | -1.60(-5.16%) |
Sep 04, 2007 | 30.69 | 31.53 | 30.25 | 31.01 | 747,105 | -2.31(-6.94%) |
Aug 31, 2007 | 33.41 | 33.45 | 33.03 | 33.32 | 142,544 | +0.46(+1.41%) |
Aug 30, 2007 | 32.94 | 33.43 | 32.71 | 32.86 | 167,726 | -0.47(-1.41%) |
Aug 29, 2007 | 33.01 | 33.43 | 31.96 | 33.33 | 455,868 | +0.53(+1.63%) |
Aug 28, 2007 | 33.65 | 33.65 | 32.79 | 32.79 | 153,366 | -1.08(-3.19%) |
Aug 27, 2007 | 34.43 | 34.53 | 33.80 | 33.87 | 134,382 | -0.60(-1.73%) |
Aug 24, 2007 | 34.17 | 34.53 | 33.93 | 34.47 | 218,111 | +0.38(+1.13%) |
Aug 23, 2007 | 33.81 | 34.48 | 33.28 | 34.09 | 261,648 | +0.66(+1.98%) |
Aug 22, 2007 | 33.43 | 34.12 | 33.33 | 33.43 | 277,574 | -0.30(-0.89%) |
Aug 21, 2007 | 34.72 | 34.72 | 33.56 | 33.73 | 166,003 | -0.87(-2.53%) |
Aug 20, 2007 | 34.75 | 34.78 | 33.83 | 34.60 | 108,426 | +0.00(+0.00%) |
Aug 17, 2007 | 35.12 | 35.18 | 33.27 | 34.60 | 457,449 | +0.58(+1.71%) |
Aug 16, 2007 | 32.57 | 34.02 | 32.41 | 34.02 | 376,111 | +1.35(+4.14%) |
Aug 15, 2007 | 33.53 | 34.14 | 32.56 | 32.67 | 392,995 | -1.22(-3.59%) |
Aug 14, 2007 | 34.58 | 34.88 | 33.78 | 33.88 | 185,253 | -0.58(-1.67%) |
Aug 13, 2007 | 35.45 | 36.29 | 34.32 | 34.46 | 388,967 | -0.48(-1.36%) |
Aug 10, 2007 | 31.67 | 35.90 | 31.67 | 34.93 | 665,857 | +2.72(+8.43%) |
Aug 09, 2007 | 34.49 | 34.59 | 31.76 | 32.22 | 1,034,319 | -2.72(-7.80%) |
Aug 08, 2007 | 36.26 | 36.26 | 33.53 | 34.94 | 1,061,596 | -1.01(-2.81%) |
Aug 07, 2007 | 37.25 | 37.79 | 35.71 | 35.95 | 677,569 | -1.43(-3.82%) |
Aug 06, 2007 | 36.88 | 37.48 | 36.32 | 37.38 | 659,842 | +0.60(+1.64%) |
Aug 03, 2007 | 37.24 | 38.85 | 36.55 | 36.78 | 767,659 | -1.98(-5.12%) |
Aug 02, 2007 | 38.59 | 39.07 | 38.24 | 38.76 | 740,042 | +0.48(+1.24%) |
Aug 01, 2007 | 38.47 | 39.27 | 37.55 | 38.28 | 622,100 | +0.06(+0.17%) |
Jul 31, 2007 | 37.47 | 39.10 | 37.39 | 38.22 | 927,488 | +2.60(+7.29%) |
Jul 30, 2007 | 35.32 | 35.81 | 35.10 | 35.62 | 390,501 | +0.32(+0.91%) |
Jul 27, 2007 | 35.11 | 35.43 | 34.92 | 35.30 | 369,051 | -0.08(-0.22%) |
Jul 26, 2007 | 35.08 | 35.64 | 34.78 | 35.38 | 323,059 | -0.32(-0.90%) |
Jul 25, 2007 | 35.34 | 35.90 | 35.13 | 35.70 | 259,782 | +0.61(+1.74%) |
Jul 24, 2007 | 35.42 | 35.65 | 34.85 | 35.09 | 277,795 | -0.62(-1.73%) |
Jul 23, 2007 | 35.72 | 35.94 | 35.54 | 35.71 | 148,252 | +0.13(+0.36%) |
Jul 20, 2007 | 35.99 | 36.19 | 35.42 | 35.58 | 168,016 | -0.53(-1.46%) |
Jul 19, 2007 | 36.48 | 36.50 | 35.67 | 36.11 | 112,678 | -0.11(-0.29%) |
Jul 18, 2007 | 36.19 | 36.37 | 35.82 | 36.21 | 175,405 | -0.01(-0.02%) |
Jul 17, 2007 | 35.78 | 36.50 | 35.78 | 36.22 | 145,243 | +0.59(+1.66%) |
Jul 16, 2007 | 36.78 | 36.78 | 35.55 | 35.63 | 182,908 | -0.90(-2.45%) |
Jul 13, 2007 | 36.66 | 36.66 | 36.20 | 36.53 | 90,481 | -0.18(-0.48%) |
Jul 12, 2007 | 36.09 | 36.74 | 36.02 | 36.71 | 141,036 | +0.87(+2.44%) |
Jul 11, 2007 | 35.52 | 35.84 | 35.19 | 35.83 | 142,500 | +0.34(+0.96%) |
Jul 10, 2007 | 36.86 | 36.86 | 35.47 | 35.49 | 242,549 | -1.54(-4.15%) |
Jul 09, 2007 | 36.86 | 37.17 | 36.70 | 37.03 | 170,218 | +0.17(+0.46%) |
Jul 06, 2007 | 36.56 | 36.96 | 36.55 | 36.85 | 171,230 | +0.28(+0.78%) |
Jul 05, 2007 | 36.60 | 36.87 | 36.24 | 36.57 | 185,443 | -0.02(-0.06%) |
Jul 03, 2007 | 36.73 | 36.76 | 36.32 | 36.59 | 76,850 | -0.16(-0.45%) |
Jul 02, 2007 | 36.62 | 36.76 | 36.29 | 36.76 | 243,838 | +0.31(+0.86%) |
Jun 29, 2007 | 36.51 | 36.61 | 36.21 | 36.44 | 291,338 | +0.13(+0.35%) |
Jun 28, 2007 | 35.93 | 36.68 | 35.72 | 36.31 | 264,488 | +0.47(+1.31%) |
Jun 27, 2007 | 35.70 | 35.92 | 35.30 | 35.84 | 294,464 | +0.14(+0.40%) |
Jun 26, 2007 | 35.70 | 35.99 | 35.28 | 35.70 | 422,881 | -0.01(-0.04%) |
Jun 25, 2007 | 35.70 | 35.94 | 35.25 | 35.72 | 477,697 | -0.17(-0.48%) |
Jun 22, 2007 | 35.75 | 35.89 | 35.30 | 35.89 | 669,496 | +0.10(+0.28%) |
Jun 21, 2007 | 35.15 | 35.89 | 34.93 | 35.79 | 235,741 | +0.65(+1.86%) |
Jun 20, 2007 | 35.42 | 35.70 | 35.10 | 35.13 | 191,506 | -0.23(-0.64%) |
Jun 19, 2007 | 35.05 | 35.51 | 35.05 | 35.36 | 183,069 | +0.14(+0.40%) |
Jun 18, 2007 | 35.23 | 35.43 | 34.83 | 35.22 | 178,570 | -0.09(-0.26%) |
Jun 15, 2007 | 35.24 | 35.55 | 34.98 | 35.31 | 418,164 | +0.49(+1.41%) |
Jun 14, 2007 | 34.00 | 34.82 | 34.00 | 34.82 | 403,681 | +0.90(+2.66%) |
Jun 13, 2007 | 33.10 | 34.19 | 33.10 | 33.92 | 211,472 | +0.89(+2.69%) |
Jun 12, 2007 | 33.10 | 33.37 | 32.89 | 33.03 | 272,214 | -0.21(-0.62%) |
Jun 11, 2007 | 33.43 | 33.78 | 33.17 | 33.23 | 232,695 | -0.19(-0.57%) |
Jun 08, 2007 | 33.42 | 33.86 | 33.21 | 33.43 | 167,473 | +0.00(+0.00%) |
Jun 07, 2007 | 33.85 | 34.29 | 33.38 | 33.43 | 433,079 | -0.43(-1.28%) |
Jun 06, 2007 | 33.77 | 34.34 | 33.45 | 33.86 | 287,411 | +0.00(+0.00%) |
Jun 05, 2007 | 34.65 | 34.77 | 33.62 | 33.86 | 251,549 | -0.94(-2.70%) |
Jun 04, 2007 | 34.64 | 35.08 | 34.31 | 34.80 | 240,025 | +0.10(+0.29%) |
Jun 01, 2007 | 34.79 | 34.93 | 34.44 | 34.70 | 353,309 | +0.04(+0.10%) |
May 31, 2007 | 34.80 | 35.10 | 34.50 | 34.66 | 326,494 | -0.16(-0.47%) |
May 30, 2007 | 33.86 | 34.83 | 33.79 | 34.83 | 427,900 | +0.86(+2.53%) |
May 29, 2007 | 33.79 | 34.38 | 33.70 | 33.97 | 228,661 | +0.31(+0.93%) |
May 25, 2007 | 33.17 | 33.90 | 32.91 | 33.65 | 239,425 | +0.56(+1.70%) |
May 24, 2007 | 33.78 | 34.08 | 32.94 | 33.09 | 299,206 | -0.72(-2.12%) |
May 23, 2007 | 34.26 | 34.58 | 33.75 | 33.81 | 191,777 | -0.45(-1.31%) |
May 22, 2007 | 33.94 | 34.39 | 33.70 | 34.26 | 279,437 | +0.23(+0.67%) |
May 21, 2007 | 33.36 | 34.20 | 33.30 | 34.03 | 253,876 | +0.70(+2.09%) |
May 18, 2007 | 33.03 | 33.55 | 32.81 | 33.33 | 261,562 | +0.40(+1.21%) |
May 17, 2007 | 33.22 | 33.55 | 32.62 | 32.94 | 253,525 | -0.31(-0.92%) |
May 16, 2007 | 33.60 | 33.89 | 32.85 | 33.24 | 244,060 | -0.32(-0.95%) |
May 15, 2007 | 33.60 | 34.05 | 33.33 | 33.56 | 422,008 | -0.14(-0.40%) |
May 14, 2007 | 34.66 | 34.93 | 33.48 | 33.70 | 413,106 | -1.00(-2.87%) |
May 11, 2007 | 34.09 | 34.77 | 34.02 | 34.69 | 246,837 | +0.65(+1.92%) |
May 10, 2007 | 34.90 | 34.91 | 33.84 | 34.04 | 513,594 | -1.09(-3.10%) |
May 09, 2007 | 35.08 | 35.26 | 34.32 | 35.13 | 326,408 | +0.04(+0.10%) |
May 08, 2007 | 35.37 | 35.37 | 34.52 | 35.09 | 528,142 | -0.38(-1.06%) |
May 07, 2007 | 34.73 | 35.82 | 34.66 | 35.47 | 507,908 | +0.76(+2.19%) |
May 04, 2007 | 34.19 | 35.00 | 34.06 | 34.71 | 624,970 | +0.53(+1.54%) |
May 03, 2007 | 35.62 | 35.62 | 33.73 | 34.18 | 811,445 | -1.38(-3.88%) |
May 02, 2007 | 35.45 | 36.69 | 34.34 | 35.56 | 1,463,101 | +2.08(+6.20%) |
May 01, 2007 | 33.43 | 33.88 | 32.98 | 33.48 | 390,055 | -0.07(-0.21%) |
Apr 30, 2007 | 34.35 | 34.56 | 33.51 | 33.55 | 260,736 | -0.78(-2.26%) |
Apr 27, 2007 | 34.46 | 34.83 | 34.29 | 34.33 | 171,311 | -0.30(-0.86%) |
Apr 26, 2007 | 34.82 | 35.16 | 34.56 | 34.63 | 245,327 | -0.23(-0.67%) |
Apr 25, 2007 | 35.10 | 35.25 | 34.77 | 34.86 | 159,043 | -0.16(-0.45%) |
Apr 24, 2007 | 35.70 | 35.70 | 34.96 | 35.02 | 256,735 | -0.80(-2.22%) |
Apr 23, 2007 | 34.98 | 35.83 | 34.98 | 35.82 | 182,064 | +0.68(+1.94%) |
Apr 20, 2007 | 34.96 | 35.16 | 34.54 | 35.13 | 442,534 | +0.53(+1.54%) |
Apr 19, 2007 | 34.64 | 34.76 | 34.37 | 34.60 | 187,289 | -0.27(-0.77%) |
Apr 18, 2007 | 35.72 | 35.77 | 34.81 | 34.87 | 236,923 | -0.98(-2.74%) |
Apr 17, 2007 | 34.98 | 35.94 | 34.98 | 35.85 | 366,082 | +0.65(+1.84%) |
Apr 16, 2007 | 34.54 | 35.33 | 34.45 | 35.20 | 182,732 | +0.78(+2.27%) |
Apr 13, 2007 | 34.23 | 34.42 | 33.80 | 34.42 | 290,209 | +0.14(+0.42%) |
Apr 12, 2007 | 33.53 | 34.32 | 33.36 | 34.28 | 249,727 | +0.74(+2.21%) |
Apr 11, 2007 | 34.51 | 34.51 | 33.38 | 33.54 | 169,398 | -0.85(-2.48%) |
Apr 10, 2007 | 33.93 | 34.73 | 33.79 | 34.39 | 200,634 | +0.53(+1.55%) |
Apr 09, 2007 | 33.21 | 34.03 | 33.10 | 33.87 | 203,404 | +0.65(+1.95%) |
Apr 05, 2007 | 33.04 | 33.36 | 32.86 | 33.22 | 239,288 | +0.11(+0.34%) |
Apr 04, 2007 | 34.07 | 34.49 | 32.89 | 33.11 | 438,119 | -2.25(-6.36%) |
Apr 03, 2007 | 34.91 | 35.45 | 34.91 | 35.35 | 238,737 | +0.59(+1.70%) |
Apr 02, 2007 | 34.53 | 34.86 | 34.53 | 34.76 | 219,342 | +0.31(+0.89%) |
Mar 30, 2007 | 34.15 | 34.81 | 34.15 | 34.46 | 272,208 | +0.25(+0.73%) |
Mar 29, 2007 | 34.24 | 34.50 | 33.97 | 34.21 | 180,585 | +0.06(+0.17%) |
Mar 28, 2007 | 34.05 | 34.36 | 33.80 | 34.15 | 347,630 | -0.19(-0.56%) |
Mar 27, 2007 | 34.51 | 34.54 | 34.07 | 34.34 | 284,063 | -0.32(-0.92%) |
Mar 26, 2007 | 34.73 | 35.05 | 34.35 | 34.66 | 398,712 | -0.27(-0.77%) |
Mar 23, 2007 | 34.87 | 35.29 | 34.84 | 34.93 | 451,590 | -0.14(-0.41%) |
Mar 22, 2007 | 34.88 | 35.21 | 34.78 | 35.08 | 397,943 | +0.23(+0.67%) |
Mar 21, 2007 | 34.54 | 35.21 | 34.21 | 34.84 | 384,633 | +0.24(+0.70%) |
Mar 20, 2007 | 34.41 | 34.64 | 34.13 | 34.60 | 217,507 | +0.22(+0.64%) |
Mar 19, 2007 | 33.95 | 34.42 | 33.91 | 34.38 | 382,458 | +0.48(+1.41%) |
Mar 16, 2007 | 33.98 | 34.12 | 33.70 | 33.90 | 358,970 | -0.16(-0.48%) |
Mar 15, 2007 | 33.60 | 34.08 | 33.58 | 34.07 | 294,604 | +0.56(+1.68%) |
Mar 14, 2007 | 33.01 | 33.70 | 32.94 | 33.50 | 431,950 | +0.25(+0.75%) |
Mar 13, 2007 | 33.39 | 33.53 | 32.89 | 33.26 | 390,819 | -0.14(-0.40%) |
Mar 12, 2007 | 33.37 | 33.75 | 33.05 | 33.39 | 374,386 | +0.06(+0.19%) |
Mar 09, 2007 | 33.43 | 33.49 | 32.99 | 33.33 | 315,920 | +0.14(+0.43%) |
Mar 08, 2007 | 33.11 | 33.45 | 33.04 | 33.18 | 289,499 | +0.36(+1.08%) |
Mar 07, 2007 | 32.82 | 33.27 | 32.63 | 32.83 | 322,388 | -0.09(-0.26%) |
Mar 06, 2007 | 32.47 | 33.24 | 32.40 | 32.91 | 311,165 | +0.38(+1.18%) |
Mar 05, 2007 | 31.35 | 33.07 | 31.29 | 32.53 | 516,530 | +0.42(+1.31%) |
Mar 02, 2007 | 32.08 | 32.57 | 31.90 | 32.11 | 437,468 | -0.22(-0.68%) |
Mar 01, 2007 | 32.10 | 32.68 | 31.83 | 32.33 | 429,743 | -0.26(-0.81%) |
Feb 28, 2007 | 31.92 | 32.99 | 31.92 | 32.59 | 350,657 | +0.55(+1.71%) |
Feb 27, 2007 | 32.69 | 32.99 | 31.90 | 32.05 | 292,241 | -1.26(-3.78%) |
Feb 26, 2007 | 33.50 | 33.79 | 32.94 | 33.31 | 171,496 | -0.30(-0.89%) |
Feb 23, 2007 | 33.31 | 33.72 | 33.16 | 33.60 | 287,118 | +0.31(+0.92%) |
Feb 22, 2007 | 33.60 | 33.73 | 32.93 | 33.30 | 278,032 | -0.32(-0.95%) |
Feb 21, 2007 | 33.63 | 34.06 | 33.43 | 33.62 | 282,038 | -0.10(-0.30%) |
Feb 20, 2007 | 33.58 | 33.94 | 33.36 | 33.72 | 168,297 | +0.16(+0.47%) |
Feb 16, 2007 | 33.56 | 33.68 | 32.99 | 33.56 | 138,226 | +0.00(+0.00%) |
Feb 15, 2007 | 33.32 | 33.82 | 33.12 | 33.56 | 218,587 | +0.26(+0.79%) |
Feb 14, 2007 | 33.15 | 33.63 | 33.11 | 33.30 | 209,956 | +0.11(+0.34%) |
Feb 13, 2007 | 33.11 | 33.52 | 33.10 | 33.18 | 238,844 | +0.03(+0.09%) |
Feb 12, 2007 | 33.21 | 33.28 | 32.99 | 33.16 | 208,338 | +0.08(+0.24%) |
Feb 09, 2007 | 32.36 | 33.15 | 32.35 | 33.08 | 594,800 | +0.77(+2.38%) |
Feb 08, 2007 | 32.08 | 33.48 | 32.08 | 32.31 | 557,942 | +0.65(+2.07%) |
Feb 07, 2007 | 31.36 | 31.78 | 31.23 | 31.66 | 121,711 | +0.30(+0.95%) |
Feb 06, 2007 | 31.02 | 31.47 | 30.91 | 31.36 | 122,368 | +0.44(+1.43%) |
Feb 05, 2007 | 31.12 | 31.29 | 30.77 | 30.92 | 127,804 | -0.30(-0.96%) |
Feb 02, 2007 | 31.64 | 31.64 | 31.17 | 31.21 | 104,584 | -0.29(-0.93%) |
Feb 01, 2007 | 31.18 | 31.62 | 31.18 | 31.51 | 117,819 | +0.45(+1.44%) |
Jan 31, 2007 | 31.16 | 31.25 | 30.78 | 31.06 | 146,502 | -0.09(-0.30%) |
Jan 30, 2007 | 31.52 | 31.52 | 30.94 | 31.15 | 234,706 | -0.39(-1.24%) |
Jan 29, 2007 | 30.91 | 31.69 | 30.82 | 31.54 | 91,051 | +0.51(+1.65%) |
Jan 26, 2007 | 30.99 | 31.19 | 30.72 | 31.03 | 127,386 | +0.12(+0.39%) |
Jan 25, 2007 | 30.81 | 31.01 | 30.55 | 30.91 | 111,042 | +0.28(+0.93%) |
Jan 24, 2007 | 30.72 | 30.80 | 30.30 | 30.62 | 114,210 | +0.01(+0.05%) |
Jan 23, 2007 | 30.49 | 30.80 | 30.45 | 30.61 | 224,707 | +0.14(+0.44%) |
Jan 22, 2007 | 30.45 | 30.62 | 29.96 | 30.48 | 124,231 | -0.06(-0.19%) |
Jan 19, 2007 | 30.32 | 30.86 | 30.31 | 30.53 | 118,746 | +0.18(+0.61%) |
Jan 18, 2007 | 30.70 | 30.85 | 30.31 | 30.35 | 89,137 | -0.43(-1.39%) |
Jan 17, 2007 | 30.82 | 31.11 | 30.73 | 30.77 | 103,410 | -0.17(-0.55%) |
Jan 16, 2007 | 31.05 | 31.44 | 30.86 | 30.94 | 113,556 | -0.21(-0.68%) |
Jan 12, 2007 | 31.05 | 31.29 | 30.86 | 31.16 | 82,382 | +0.20(+0.64%) |
Jan 11, 2007 | 30.03 | 31.19 | 29.93 | 30.96 | 188,218 | +0.91(+3.03%) |
Jan 10, 2007 | 29.49 | 30.10 | 29.45 | 30.05 | 107,004 | +0.33(+1.13%) |
Jan 09, 2007 | 29.95 | 30.08 | 29.30 | 29.71 | 94,676 | -0.17(-0.57%) |
Jan 08, 2007 | 29.97 | 30.07 | 29.43 | 29.88 | 78,773 | -0.14(-0.47%) |
Jan 05, 2007 | 30.04 | 30.22 | 29.69 | 30.03 | 197,198 | -0.21(-0.71%) |
Jan 04, 2007 | 29.71 | 30.34 | 29.47 | 30.24 | 260,323 | +0.36(+1.19%) |
Jan 03, 2007 | 30.28 | 30.36 | 29.44 | 29.88 | 229,295 | -0.24(-0.80%) |
Dec 29, 2006 | 30.00 | 30.50 | 30.00 | 30.13 | 95,962 | +0.15(+0.50%) |
Dec 28, 2006 | 30.33 | 30.33 | 29.97 | 29.98 | 81,684 | -0.58(-1.91%) |
Dec 27, 2006 | 30.06 | 30.56 | 29.96 | 30.56 | 86,028 | +0.53(+1.75%) |
Dec 26, 2006 | 29.59 | 30.13 | 29.56 | 30.03 | 117,714 | +0.35(+1.17%) |
Dec 22, 2006 | 29.60 | 30.00 | 29.44 | 29.69 | 202,863 | -0.01(-0.02%) |
Dec 21, 2006 | 29.51 | 30.14 | 29.51 | 29.69 | 112,416 | +0.09(+0.29%) |
Dec 20, 2006 | 29.64 | 29.91 | 29.50 | 29.61 | 339,291 | +0.06(+0.22%) |
Dec 19, 2006 | 29.46 | 29.74 | 29.10 | 29.54 | 100,493 | -0.11(-0.38%) |
Dec 18, 2006 | 30.01 | 30.33 | 29.60 | 29.66 | 169,563 | -0.48(-1.58%) |
Dec 15, 2006 | 30.79 | 30.93 | 30.08 | 30.13 | 205,963 | -0.61(-1.99%) |
Dec 14, 2006 | 30.38 | 30.86 | 30.38 | 30.75 | 125,925 | +0.49(+1.62%) |
Dec 13, 2006 | 30.57 | 30.69 | 30.06 | 30.25 | 141,759 | -0.24(-0.79%) |
Dec 12, 2006 | 30.20 | 30.56 | 30.01 | 30.50 | 134,251 | +0.42(+1.40%) |
Dec 11, 2006 | 30.23 | 30.50 | 30.06 | 30.08 | 201,448 | -0.14(-0.45%) |
Dec 08, 2006 | 30.38 | 30.52 | 29.91 | 30.21 | 90,455 | -0.16(-0.54%) |
Dec 07, 2006 | 30.08 | 30.56 | 29.87 | 30.38 | 111,790 | -0.04(-0.14%) |
Dec 06, 2006 | 30.28 | 30.52 | 30.27 | 30.42 | 149,583 | +0.06(+0.21%) |
Dec 05, 2006 | 30.03 | 30.45 | 29.76 | 30.35 | 306,480 | +0.52(+1.74%) |
Dec 04, 2006 | 29.47 | 30.19 | 29.47 | 29.84 | 252,117 | +0.45(+1.52%) |