Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 38.11 | 38.11 | 35.87 | 36.07 | 132,583 | -0.98(-2.65%) |
Nov 29, 2007 | 37.87 | 37.87 | 36.70 | 37.05 | 52,644 | -0.43(-1.15%) |
Nov 28, 2007 | 37.68 | 38.86 | 37.20 | 37.49 | 223,173 | +0.00(+0.00%) |
Nov 27, 2007 | 37.97 | 38.38 | 37.20 | 37.49 | 140,960 | +0.20(+0.53%) |
Nov 26, 2007 | 37.96 | 38.73 | 37.10 | 37.29 | 128,401 | -0.28(-0.76%) |
Nov 23, 2007 | 35.60 | 37.57 | 35.60 | 37.57 | 72,521 | +1.41(+3.91%) |
Nov 21, 2007 | 34.89 | 36.55 | 34.56 | 36.16 | 139,508 | +1.11(+3.16%) |
Nov 20, 2007 | 35.13 | 36.74 | 34.90 | 35.05 | 204,355 | -0.01(-0.03%) |
Nov 19, 2007 | 36.56 | 36.90 | 34.46 | 35.06 | 403,658 | -2.48(-6.61%) |
Nov 16, 2007 | 39.92 | 40.67 | 36.37 | 37.54 | 267,364 | -2.87(-7.09%) |
Nov 15, 2007 | 41.03 | 41.21 | 39.87 | 40.41 | 129,827 | -0.80(-1.95%) |
Nov 14, 2007 | 41.71 | 41.71 | 40.80 | 41.21 | 294,130 | -0.48(-1.15%) |
Nov 13, 2007 | 38.03 | 41.90 | 38.03 | 41.70 | 298,889 | +3.53(+9.26%) |
Nov 12, 2007 | 38.41 | 38.41 | 37.66 | 38.16 | 175,889 | +0.14(+0.36%) |
Nov 09, 2007 | 37.68 | 38.63 | 37.49 | 38.03 | 107,408 | -0.05(-0.13%) |
Nov 08, 2007 | 39.49 | 39.49 | 37.29 | 38.07 | 122,235 | -1.15(-2.93%) |
Nov 07, 2007 | 38.66 | 39.38 | 38.12 | 39.22 | 124,630 | +0.43(+1.11%) |
Nov 06, 2007 | 38.37 | 38.86 | 37.92 | 38.79 | 107,102 | +0.67(+1.75%) |
Nov 05, 2007 | 36.65 | 38.31 | 36.65 | 38.12 | 141,411 | +0.46(+1.22%) |
Nov 02, 2007 | 37.53 | 37.92 | 37.18 | 37.66 | 110,771 | -0.11(-0.29%) |
Nov 01, 2007 | 39.20 | 39.49 | 37.67 | 37.77 | 146,132 | -1.22(-3.12%) |
Oct 31, 2007 | 37.63 | 39.48 | 37.43 | 38.99 | 207,479 | +1.77(+4.75%) |
Oct 30, 2007 | 38.52 | 38.96 | 36.02 | 37.22 | 170,793 | -0.76(-1.99%) |
Oct 29, 2007 | 38.82 | 40.08 | 37.78 | 37.98 | 304,392 | +1.72(+4.74%) |
Oct 26, 2007 | 35.62 | 36.30 | 35.54 | 36.26 | 175,685 | +0.65(+1.82%) |
Oct 25, 2007 | 35.83 | 35.94 | 35.42 | 35.61 | 220,014 | +0.02(+0.06%) |
Oct 24, 2007 | 33.63 | 35.74 | 33.60 | 35.59 | 247,936 | +2.06(+6.15%) |
Oct 23, 2007 | 34.10 | 34.22 | 33.20 | 33.53 | 74,900 | -0.31(-0.93%) |
Oct 22, 2007 | 33.02 | 33.97 | 31.70 | 33.84 | 102,211 | +0.91(+2.77%) |
Oct 19, 2007 | 32.59 | 33.96 | 32.29 | 32.93 | 145,215 | +0.35(+1.08%) |
Oct 18, 2007 | 32.28 | 32.88 | 32.00 | 32.58 | 63,996 | +0.43(+1.34%) |
Oct 17, 2007 | 31.38 | 32.37 | 31.38 | 32.15 | 79,690 | +0.82(+2.63%) |
Oct 16, 2007 | 31.22 | 31.51 | 30.95 | 31.32 | 75,613 | +0.00(+0.00%) |
Oct 15, 2007 | 31.90 | 31.97 | 31.20 | 31.32 | 61,347 | -0.57(-1.78%) |
Oct 12, 2007 | 31.08 | 32.33 | 30.66 | 31.89 | 83,970 | +0.80(+2.59%) |
Oct 11, 2007 | 33.36 | 33.36 | 30.54 | 31.09 | 158,667 | -2.36(-7.07%) |
Oct 10, 2007 | 33.46 | 33.46 | 32.89 | 33.45 | 83,562 | +0.15(+0.44%) |
Oct 09, 2007 | 33.51 | 33.60 | 32.66 | 33.31 | 191,378 | -0.05(-0.15%) |
Oct 08, 2007 | 33.17 | 33.36 | 32.56 | 33.35 | 142,871 | +0.48(+1.46%) |
Oct 05, 2007 | 32.66 | 33.02 | 32.11 | 32.87 | 127,585 | +0.22(+0.66%) |
Oct 04, 2007 | 32.50 | 32.87 | 31.89 | 32.66 | 88,963 | +0.16(+0.48%) |
Oct 03, 2007 | 32.58 | 32.62 | 32.09 | 32.50 | 87,536 | -0.19(-0.57%) |
Oct 02, 2007 | 32.09 | 33.23 | 31.97 | 32.69 | 97,116 | +0.31(+0.97%) |
Oct 01, 2007 | 31.75 | 32.73 | 31.70 | 32.37 | 153,164 | +0.68(+2.14%) |
Sep 28, 2007 | 32.09 | 32.38 | 31.70 | 31.70 | 211,657 | -0.17(-0.52%) |
Sep 27, 2007 | 30.41 | 32.17 | 30.27 | 31.86 | 326,811 | +1.33(+4.37%) |
Sep 26, 2007 | 30.99 | 31.11 | 30.51 | 30.53 | 94,670 | -0.07(-0.22%) |
Sep 25, 2007 | 30.22 | 30.72 | 30.22 | 30.60 | 209,110 | +0.04(+0.12%) |
Sep 24, 2007 | 30.79 | 31.03 | 30.53 | 30.56 | 169,978 | +0.08(+0.26%) |
Sep 21, 2007 | 30.36 | 30.58 | 30.23 | 30.48 | 169,367 | +0.12(+0.39%) |
Sep 20, 2007 | 29.24 | 30.42 | 29.24 | 30.36 | 232,854 | +1.12(+3.83%) |
Sep 19, 2007 | 29.42 | 29.44 | 29.00 | 29.24 | 47,488 | -0.18(-0.60%) |
Sep 18, 2007 | 28.90 | 29.43 | 28.35 | 29.42 | 51,156 | +0.78(+2.71%) |
Sep 17, 2007 | 28.60 | 29.05 | 28.54 | 28.64 | 87,842 | +0.17(+0.59%) |
Sep 14, 2007 | 28.90 | 28.98 | 28.48 | 28.48 | 122,490 | -0.53(-1.83%) |
Sep 13, 2007 | 29.48 | 29.72 | 29.00 | 29.01 | 71,537 | -0.43(-1.47%) |
Sep 12, 2007 | 29.64 | 29.85 | 29.37 | 29.44 | 72,658 | -0.08(-0.27%) |
Sep 11, 2007 | 29.82 | 30.36 | 29.48 | 29.52 | 132,884 | -0.09(-0.30%) |
Sep 10, 2007 | 29.19 | 29.93 | 29.14 | 29.61 | 119,229 | +0.73(+2.51%) |
Sep 07, 2007 | 29.81 | 29.81 | 28.71 | 28.88 | 62,671 | -1.03(-3.44%) |
Sep 06, 2007 | 29.83 | 30.62 | 29.49 | 29.91 | 309,487 | +0.32(+1.09%) |
Sep 05, 2007 | 30.47 | 31.29 | 29.54 | 29.59 | 136,961 | -0.81(-2.68%) |
Sep 04, 2007 | 28.72 | 31.00 | 28.72 | 30.40 | 304,188 | +2.07(+7.31%) |
Aug 31, 2007 | 27.81 | 28.55 | 27.81 | 28.33 | 61,652 | +0.52(+1.87%) |
Aug 30, 2007 | 28.70 | 28.85 | 27.65 | 27.81 | 92,428 | -1.09(-3.77%) |
Aug 29, 2007 | 27.62 | 28.96 | 27.62 | 28.90 | 71,843 | +1.38(+5.03%) |
Aug 28, 2007 | 29.20 | 29.29 | 27.16 | 27.52 | 75,206 | -1.73(-5.91%) |
Aug 27, 2007 | 28.11 | 29.24 | 28.11 | 29.24 | 108,223 | +0.90(+3.19%) |
Aug 24, 2007 | 27.39 | 28.49 | 27.39 | 28.34 | 115,255 | +0.95(+3.48%) |
Aug 23, 2007 | 28.41 | 28.51 | 27.23 | 27.39 | 89,065 | -0.75(-2.65%) |
Aug 22, 2007 | 28.25 | 28.36 | 27.97 | 28.13 | 56,863 | -0.13(-0.45%) |
Aug 21, 2007 | 27.57 | 28.94 | 27.30 | 28.26 | 121,165 | +0.93(+3.41%) |
Aug 20, 2007 | 28.88 | 29.37 | 26.54 | 27.33 | 129,522 | -1.53(-5.30%) |
Aug 17, 2007 | 26.20 | 28.86 | 26.18 | 28.86 | 219,504 | +2.88(+11.11%) |
Aug 16, 2007 | 26.30 | 26.67 | 25.32 | 25.98 | 120,146 | -0.33(-1.27%) |
Aug 15, 2007 | 26.27 | 26.69 | 26.27 | 26.31 | 27,820 | +0.05(+0.19%) |
Aug 14, 2007 | 26.74 | 27.15 | 25.70 | 26.26 | 70,620 | -0.63(-2.34%) |
Aug 13, 2007 | 24.63 | 27.70 | 24.55 | 26.89 | 170,488 | +2.41(+9.86%) |
Aug 10, 2007 | 23.31 | 25.10 | 23.26 | 24.47 | 151,533 | +1.19(+5.10%) |
Aug 09, 2007 | 24.88 | 25.43 | 22.76 | 23.29 | 158,157 | -1.59(-6.39%) |
Aug 08, 2007 | 25.97 | 25.97 | 24.30 | 24.88 | 108,121 | -1.18(-4.52%) |
Aug 07, 2007 | 24.93 | 26.34 | 24.76 | 26.05 | 71,435 | +1.11(+4.45%) |
Aug 06, 2007 | 26.23 | 26.26 | 24.20 | 24.94 | 111,077 | -1.09(-4.18%) |
Aug 03, 2007 | 26.05 | 27.00 | 25.94 | 26.03 | 52,175 | -0.96(-3.56%) |
Aug 02, 2007 | 26.64 | 27.36 | 26.64 | 27.00 | 100,173 | +0.64(+2.42%) |
Aug 01, 2007 | 27.38 | 27.38 | 26.33 | 26.36 | 66,646 | -0.98(-3.59%) |
Jul 31, 2007 | 26.50 | 27.68 | 26.32 | 27.34 | 85,498 | +1.14(+4.34%) |
Jul 30, 2007 | 27.92 | 27.92 | 25.80 | 26.20 | 153,775 | +0.26(+0.98%) |
Jul 27, 2007 | 25.99 | 26.10 | 25.41 | 25.95 | 60,939 | -0.06(-0.23%) |
Jul 26, 2007 | 26.55 | 26.55 | 25.76 | 26.00 | 81,320 | -0.55(-2.07%) |
Jul 25, 2007 | 26.89 | 26.89 | 25.91 | 26.55 | 35,666 | +0.08(+0.30%) |
Jul 24, 2007 | 28.26 | 28.36 | 26.32 | 26.48 | 82,441 | -1.79(-6.32%) |
Jul 23, 2007 | 27.37 | 28.60 | 27.37 | 28.26 | 59,920 | +0.79(+2.89%) |
Jul 20, 2007 | 27.87 | 27.87 | 27.28 | 27.47 | 40,558 | -0.29(-1.06%) |
Jul 19, 2007 | 26.95 | 28.09 | 26.76 | 27.76 | 67,767 | +1.01(+3.78%) |
Jul 18, 2007 | 26.71 | 26.83 | 26.12 | 26.75 | 47,691 | +0.11(+0.40%) |
Jul 17, 2007 | 26.50 | 27.23 | 25.93 | 26.64 | 51,666 | +0.10(+0.37%) |
Jul 16, 2007 | 26.30 | 26.69 | 25.96 | 26.54 | 39,437 | +0.13(+0.48%) |
Jul 13, 2007 | 26.30 | 26.53 | 25.88 | 26.42 | 24,049 | +0.12(+0.45%) |
Jul 12, 2007 | 26.07 | 26.41 | 25.81 | 26.30 | 22,623 | +0.32(+1.25%) |
Jul 11, 2007 | 25.91 | 25.98 | 25.72 | 25.98 | 62,671 | +0.00(+0.00%) |
Jul 10, 2007 | 25.79 | 26.00 | 25.47 | 25.98 | 27,004 | +0.19(+0.72%) |
Jul 09, 2007 | 26.03 | 26.12 | 25.51 | 25.79 | 51,156 | -0.48(-1.83%) |
Jul 06, 2007 | 26.20 | 26.49 | 26.10 | 26.27 | 44,634 | -0.02(-0.07%) |
Jul 05, 2007 | 26.30 | 26.49 | 26.15 | 26.29 | 16,304 | +0.15(+0.56%) |
Jul 03, 2007 | 25.76 | 26.39 | 25.76 | 26.14 | 32,202 | +0.48(+1.87%) |
Jul 02, 2007 | 25.32 | 25.81 | 25.32 | 25.66 | 39,539 | +0.41(+1.63%) |
Jun 29, 2007 | 25.22 | 25.58 | 25.08 | 25.25 | 38,112 | +0.16(+0.63%) |
Jun 28, 2007 | 25.46 | 25.49 | 24.62 | 25.09 | 50,850 | -0.32(-1.27%) |
Jun 27, 2007 | 25.48 | 25.48 | 24.77 | 25.42 | 42,698 | +0.08(+0.31%) |
Jun 26, 2007 | 25.12 | 25.47 | 24.97 | 25.34 | 46,468 | +0.38(+1.53%) |
Jun 25, 2007 | 25.38 | 25.38 | 24.44 | 24.95 | 56,557 | -0.52(-2.04%) |
Jun 22, 2007 | 25.27 | 25.47 | 25.05 | 25.47 | 55,130 | +0.13(+0.50%) |
Jun 21, 2007 | 25.51 | 25.51 | 25.20 | 25.35 | 58,086 | -0.03(-0.12%) |
Jun 20, 2007 | 25.22 | 25.93 | 24.96 | 25.38 | 80,199 | +0.21(+0.82%) |
Jun 19, 2007 | 25.34 | 25.37 | 24.97 | 25.17 | 62,366 | -0.05(-0.19%) |
Jun 18, 2007 | 25.05 | 25.43 | 24.93 | 25.22 | 55,232 | +0.51(+2.07%) |
Jun 15, 2007 | 24.29 | 24.92 | 24.22 | 24.71 | 75,308 | +0.58(+2.40%) |
Jun 14, 2007 | 23.84 | 24.29 | 23.54 | 24.13 | 66,340 | +0.28(+1.19%) |
Jun 13, 2007 | 23.62 | 24.12 | 23.61 | 23.85 | 46,367 | +0.27(+1.12%) |
Jun 12, 2007 | 24.39 | 24.39 | 23.22 | 23.58 | 140,425 | -0.80(-3.30%) |
Jun 11, 2007 | 24.07 | 24.43 | 23.91 | 24.39 | 94,772 | +0.51(+2.14%) |
Jun 08, 2007 | 23.48 | 23.89 | 23.23 | 23.88 | 67,359 | +0.59(+2.53%) |
Jun 07, 2007 | 24.01 | 24.12 | 22.79 | 23.29 | 126,261 | -0.87(-3.61%) |
Jun 06, 2007 | 23.84 | 24.37 | 23.34 | 24.16 | 119,841 | +0.41(+1.74%) |
Jun 05, 2007 | 24.14 | 24.59 | 23.64 | 23.75 | 84,174 | -0.29(-1.22%) |
Jun 04, 2007 | 24.14 | 24.40 | 23.60 | 24.04 | 86,925 | -0.09(-0.37%) |
Jun 01, 2007 | 24.26 | 24.50 | 23.96 | 24.13 | 63,079 | -0.37(-1.52%) |
May 31, 2007 | 24.73 | 24.73 | 24.07 | 24.50 | 39,845 | -0.09(-0.36%) |
May 30, 2007 | 24.18 | 24.93 | 23.88 | 24.59 | 116,274 | +0.36(+1.50%) |
May 29, 2007 | 25.03 | 25.24 | 23.88 | 24.23 | 87,638 | -1.05(-4.15%) |
May 25, 2007 | 24.19 | 25.31 | 24.18 | 25.28 | 50,901 | +0.99(+4.08%) |
May 24, 2007 | 25.85 | 25.95 | 24.23 | 24.29 | 90,492 | -1.62(-6.25%) |
May 23, 2007 | 26.20 | 26.49 | 25.87 | 25.91 | 34,647 | -0.14(-0.53%) |
May 22, 2007 | 26.10 | 26.56 | 26.00 | 26.04 | 41,475 | -0.12(-0.45%) |
May 21, 2007 | 25.68 | 26.32 | 25.67 | 26.16 | 173,836 | +0.38(+1.48%) |
May 18, 2007 | 26.10 | 26.22 | 25.72 | 25.78 | 51,462 | -0.13(-0.49%) |
May 17, 2007 | 26.12 | 26.36 | 25.85 | 25.91 | 53,296 | -0.26(-1.01%) |
May 16, 2007 | 26.50 | 26.63 | 26.15 | 26.17 | 46,061 | -0.31(-1.19%) |
May 15, 2007 | 27.08 | 27.11 | 26.38 | 26.49 | 40,660 | -0.42(-1.57%) |
May 14, 2007 | 27.05 | 27.05 | 26.76 | 26.91 | 54,417 | -0.20(-0.72%) |
May 11, 2007 | 27.58 | 27.68 | 26.86 | 27.10 | 31,590 | -0.43(-1.57%) |
May 10, 2007 | 27.88 | 27.88 | 27.46 | 27.54 | 33,425 | -0.29(-1.06%) |
May 09, 2007 | 27.62 | 28.09 | 27.61 | 27.83 | 86,823 | +0.27(+0.96%) |
May 08, 2007 | 27.72 | 28.01 | 27.55 | 27.56 | 76,123 | -0.21(-0.74%) |
May 07, 2007 | 27.89 | 28.19 | 27.70 | 27.77 | 66,951 | -0.07(-0.25%) |
May 04, 2007 | 27.68 | 27.87 | 27.52 | 27.84 | 55,742 | +0.40(+1.47%) |
May 03, 2007 | 27.48 | 27.84 | 27.40 | 27.44 | 80,709 | -0.14(-0.50%) |
May 02, 2007 | 28.01 | 28.34 | 27.38 | 27.57 | 109,039 | -0.53(-1.89%) |
May 01, 2007 | 27.87 | 28.26 | 26.35 | 28.10 | 212,371 | +0.12(+0.42%) |
Apr 30, 2007 | 32.10 | 32.19 | 27.96 | 27.99 | 265,845 | -3.21(-10.29%) |
Apr 27, 2007 | 29.74 | 31.26 | 29.74 | 31.20 | 93,141 | +1.45(+4.88%) |
Apr 26, 2007 | 30.17 | 30.17 | 29.57 | 29.74 | 153,087 | -0.28(-0.95%) |
Apr 25, 2007 | 29.61 | 30.19 | 29.61 | 30.03 | 104,249 | +0.67(+2.27%) |
Apr 24, 2007 | 29.25 | 29.52 | 28.91 | 29.36 | 59,614 | +0.13(+0.44%) |
Apr 23, 2007 | 28.81 | 29.38 | 28.80 | 29.23 | 70,009 | +0.45(+1.57%) |
Apr 20, 2007 | 28.60 | 29.09 | 28.32 | 28.78 | 123,815 | +0.48(+1.70%) |
Apr 19, 2007 | 27.88 | 28.40 | 27.88 | 28.30 | 148,680 | +0.03(+0.10%) |
Apr 18, 2007 | 27.13 | 28.50 | 27.07 | 28.27 | 156,082 | +1.07(+3.93%) |
Apr 17, 2007 | 26.74 | 27.27 | 26.50 | 27.20 | 78,365 | +0.54(+2.02%) |
Apr 16, 2007 | 26.17 | 26.88 | 26.12 | 26.66 | 58,188 | +0.49(+1.87%) |
Apr 13, 2007 | 25.42 | 26.29 | 25.40 | 26.17 | 58,058 | +0.78(+3.05%) |
Apr 12, 2007 | 25.22 | 25.42 | 25.08 | 25.40 | 57,678 | +0.17(+0.66%) |
Apr 11, 2007 | 25.22 | 25.29 | 25.22 | 25.23 | 57,882 | +0.01(+0.04%) |
Apr 10, 2007 | 25.12 | 25.40 | 25.05 | 25.22 | 124,630 | +0.14(+0.55%) |
Apr 09, 2007 | 24.63 | 25.37 | 24.26 | 25.08 | 84,887 | +0.55(+2.24%) |
Apr 05, 2007 | 24.63 | 24.71 | 24.53 | 24.53 | 26,393 | -0.19(-0.75%) |
Apr 04, 2007 | 24.48 | 24.73 | 24.43 | 24.72 | 42,596 | +0.28(+1.16%) |
Apr 03, 2007 | 24.40 | 24.63 | 24.35 | 24.43 | 105,370 | -0.14(-0.56%) |
Apr 02, 2007 | 25.24 | 25.31 | 24.47 | 24.57 | 49,424 | -0.68(-2.68%) |
Mar 30, 2007 | 25.34 | 25.54 | 25.20 | 25.25 | 50,545 | -0.22(-0.85%) |
Mar 29, 2007 | 25.32 | 25.50 | 25.32 | 25.46 | 32,100 | +0.14(+0.54%) |
Mar 28, 2007 | 25.47 | 25.63 | 25.33 | 25.33 | 95,383 | -0.12(-0.46%) |
Mar 27, 2007 | 25.47 | 25.50 | 25.40 | 25.45 | 44,532 | +0.01(+0.04%) |
Mar 26, 2007 | 25.72 | 25.72 | 25.38 | 25.44 | 67,053 | +0.11(+0.43%) |
Mar 23, 2007 | 25.51 | 25.51 | 25.28 | 25.33 | 52,583 | -0.19(-0.73%) |
Mar 22, 2007 | 25.32 | 25.61 | 25.20 | 25.51 | 82,543 | +0.19(+0.74%) |
Mar 21, 2007 | 24.21 | 25.67 | 24.06 | 25.33 | 73,066 | +1.17(+4.83%) |
Mar 20, 2007 | 24.20 | 24.40 | 23.96 | 24.16 | 86,823 | -0.04(-0.16%) |
Mar 19, 2007 | 23.87 | 24.20 | 23.70 | 24.20 | 66,034 | +0.56(+2.37%) |
Mar 16, 2007 | 23.49 | 23.65 | 23.26 | 23.64 | 55,742 | +0.14(+0.58%) |
Mar 15, 2007 | 24.04 | 24.52 | 23.49 | 23.50 | 28,125 | -0.55(-2.29%) |
Mar 14, 2007 | 23.75 | 24.10 | 23.75 | 24.05 | 67,767 | +0.48(+2.04%) |
Mar 13, 2007 | 25.30 | 24.90 | 23.24 | 23.57 | 110,363 | -1.73(-6.83%) |
Mar 12, 2007 | 25.15 | 25.40 | 24.98 | 25.30 | 41,679 | +0.22(+0.86%) |
Mar 09, 2007 | 24.93 | 25.32 | 24.93 | 25.08 | 38,316 | +0.18(+0.71%) |
Mar 08, 2007 | 24.90 | 24.99 | 24.59 | 24.91 | 34,953 | +0.01(+0.04%) |
Mar 07, 2007 | 24.26 | 25.40 | 24.26 | 24.90 | 44,023 | +0.49(+2.01%) |
Mar 06, 2007 | 25.32 | 25.32 | 24.40 | 24.40 | 39,845 | -0.67(-2.66%) |
Mar 05, 2007 | 25.42 | 25.97 | 24.92 | 25.07 | 63,181 | -0.05(-0.20%) |
Mar 02, 2007 | 25.21 | 25.21 | 25.06 | 25.12 | 25,782 | +0.11(+0.43%) |
Mar 01, 2007 | 24.78 | 25.24 | 24.55 | 25.01 | 71,945 | -0.09(-0.35%) |
Feb 28, 2007 | 24.80 | 25.53 | 24.75 | 25.10 | 39,743 | +0.26(+1.03%) |
Feb 27, 2007 | 25.70 | 25.73 | 24.40 | 24.85 | 70,620 | -0.91(-3.54%) |
Feb 26, 2007 | 25.51 | 26.20 | 25.04 | 25.76 | 259,604 | +1.52(+6.28%) |
Feb 23, 2007 | 24.04 | 24.24 | 24.04 | 24.24 | 49,831 | +0.14(+0.57%) |
Feb 22, 2007 | 24.09 | 24.18 | 24.09 | 24.10 | 21,603 | +0.01(+0.04%) |
Feb 21, 2007 | 24.09 | 24.20 | 24.05 | 24.09 | 4,381 | +0.09(+0.37%) |
Feb 20, 2007 | 24.08 | 24.18 | 23.89 | 24.00 | 7,235 | -0.18(-0.73%) |
Feb 16, 2007 | 23.98 | 24.33 | 23.98 | 24.18 | 16,202 | +0.26(+1.11%) |
Feb 15, 2007 | 23.71 | 24.00 | 23.71 | 23.91 | 11,617 | +0.27(+1.16%) |
Feb 14, 2007 | 23.97 | 23.97 | 23.62 | 23.64 | 18,750 | -0.53(-2.19%) |
Feb 13, 2007 | 23.55 | 24.18 | 23.55 | 24.17 | 7,846 | +0.42(+1.78%) |
Feb 12, 2007 | 23.65 | 23.80 | 23.65 | 23.75 | 5,299 | +0.00(+0.00%) |
Feb 09, 2007 | 23.97 | 24.16 | 23.75 | 23.75 | 9,477 | -0.05(-0.21%) |
Feb 08, 2007 | 23.65 | 23.96 | 23.57 | 23.80 | 7,541 | +0.18(+0.75%) |
Feb 07, 2007 | 23.64 | 23.72 | 23.60 | 23.62 | 6,827 | -0.12(-0.50%) |
Feb 06, 2007 | 23.35 | 23.77 | 23.33 | 23.74 | 11,311 | +0.56(+2.41%) |
Feb 05, 2007 | 22.81 | 23.35 | 22.81 | 23.18 | 23,642 | +0.36(+1.59%) |
Feb 02, 2007 | 22.57 | 22.87 | 22.57 | 22.82 | 19,871 | +0.18(+0.78%) |
Feb 01, 2007 | 22.32 | 22.67 | 22.32 | 22.64 | 49,118 | +0.55(+2.49%) |
Jan 31, 2007 | 21.23 | 22.10 | 21.23 | 22.09 | 39,947 | +0.86(+4.07%) |
Jan 30, 2007 | 20.90 | 21.36 | 20.90 | 21.23 | 6,420 | +0.32(+1.55%) |
Jan 29, 2007 | 20.89 | 20.99 | 20.79 | 20.90 | 7,642 | -0.19(-0.88%) |
Jan 26, 2007 | 21.38 | 21.42 | 20.95 | 21.09 | 20,686 | -0.39(-1.83%) |
Jan 25, 2007 | 21.83 | 21.83 | 21.48 | 21.48 | 11,311 | -0.79(-3.53%) |
Jan 24, 2007 | 21.74 | 22.27 | 21.73 | 22.27 | 23,336 | +0.43(+1.98%) |
Jan 23, 2007 | 22.01 | 22.01 | 21.75 | 21.83 | 21,094 | -0.06(-0.27%) |
Jan 22, 2007 | 22.27 | 22.27 | 21.87 | 21.89 | 7,948 | -0.37(-1.67%) |
Jan 19, 2007 | 22.38 | 22.38 | 22.20 | 22.27 | 12,636 | -0.31(-1.39%) |
Jan 18, 2007 | 22.79 | 22.97 | 22.58 | 22.58 | 17,527 | -0.13(-0.56%) |
Jan 17, 2007 | 22.07 | 22.73 | 22.02 | 22.71 | 23,030 | +0.55(+2.48%) |
Jan 16, 2007 | 21.78 | 22.36 | 21.68 | 22.16 | 15,693 | +0.27(+1.26%) |
Jan 12, 2007 | 22.14 | 22.22 | 21.80 | 21.88 | 9,375 | -0.16(-0.71%) |
Jan 11, 2007 | 22.13 | 22.40 | 22.02 | 22.04 | 34,036 | -0.19(-0.84%) |
Jan 10, 2007 | 22.32 | 22.32 | 22.17 | 22.23 | 5,808 | -0.10(-0.44%) |
Jan 09, 2007 | 22.08 | 22.32 | 22.08 | 22.32 | 5,910 | +0.20(+0.89%) |
Jan 08, 2007 | 22.09 | 22.19 | 21.94 | 22.13 | 23,030 | +0.01(+0.04%) |
Jan 05, 2007 | 22.32 | 22.41 | 22.08 | 22.12 | 12,636 | -0.30(-1.36%) |
Jan 04, 2007 | 22.46 | 22.53 | 22.36 | 22.42 | 7,031 | +0.05(+0.22%) |
Jan 03, 2007 | 22.37 | 22.52 | 22.28 | 22.37 | 18,241 | -0.08(-0.35%) |
Dec 29, 2006 | 22.47 | 22.47 | 22.38 | 22.45 | 5,400 | +0.04(+0.17%) |
Dec 28, 2006 | 22.44 | 22.47 | 22.37 | 22.41 | 14,878 | -0.03(-0.13%) |
Dec 27, 2006 | 22.42 | 22.47 | 22.32 | 22.44 | 10,903 | -0.03(-0.13%) |
Dec 26, 2006 | 22.39 | 22.47 | 22.33 | 22.47 | 6,318 | +0.08(+0.35%) |
Dec 22, 2006 | 22.35 | 22.47 | 22.35 | 22.39 | 6,725 | -0.03(-0.13%) |
Dec 21, 2006 | 22.32 | 22.45 | 22.32 | 22.42 | 5,299 | +0.05(+0.22%) |
Dec 20, 2006 | 22.08 | 22.47 | 22.08 | 22.37 | 11,107 | +0.29(+1.33%) |
Dec 19, 2006 | 22.08 | 22.18 | 22.04 | 22.08 | 17,731 | -0.06(-0.27%) |
Dec 18, 2006 | 22.24 | 22.32 | 22.14 | 22.14 | 4,483 | -0.20(-0.88%) |
Dec 15, 2006 | 22.25 | 22.45 | 22.09 | 22.33 | 13,859 | +0.19(+0.84%) |
Dec 14, 2006 | 22.39 | 22.44 | 22.08 | 22.15 | 21,196 | -0.07(-0.31%) |
Dec 13, 2006 | 22.57 | 22.61 | 22.08 | 22.22 | 16,610 | -0.11(-0.48%) |
Dec 12, 2006 | 22.36 | 22.46 | 22.13 | 22.32 | 15,693 | -0.06(-0.26%) |
Dec 11, 2006 | 22.34 | 22.46 | 22.09 | 22.38 | 20,890 | +0.28(+1.29%) |
Dec 08, 2006 | 22.21 | 22.21 | 21.94 | 22.10 | 45,653 | -0.01(-0.04%) |
Dec 07, 2006 | 21.83 | 22.18 | 21.83 | 22.11 | 77,855 | +0.13(+0.58%) |
Dec 06, 2006 | 22.09 | 22.37 | 21.75 | 21.98 | 59,105 | -0.11(-0.49%) |
Dec 05, 2006 | 21.64 | 22.47 | 21.64 | 22.09 | 34,444 | +0.45(+2.09%) |
Dec 04, 2006 | 21.90 | 22.10 | 21.44 | 21.64 | 75,104 | -0.51(-2.30%) |