Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.65 | 44.91 | 43.34 | 43.52 | 45,631 | +0.15(+0.34%) |
Nov 29, 2007 | 43.68 | 43.68 | 42.74 | 43.38 | 39,639 | -0.70(-1.59%) |
Nov 28, 2007 | 43.58 | 44.31 | 43.02 | 44.08 | 77,880 | +0.59(+1.36%) |
Nov 27, 2007 | 43.76 | 43.77 | 43.02 | 43.48 | 59,877 | +0.18(+0.41%) |
Nov 26, 2007 | 44.25 | 44.66 | 43.23 | 43.31 | 68,759 | +0.21(+0.48%) |
Nov 23, 2007 | 42.74 | 43.84 | 42.74 | 43.10 | 28,176 | +0.84(+2.00%) |
Nov 21, 2007 | 42.87 | 42.90 | 42.15 | 42.26 | 22,652 | -1.04(-2.41%) |
Nov 20, 2007 | 43.95 | 43.95 | 42.86 | 43.30 | 85,068 | +0.68(+1.60%) |
Nov 19, 2007 | 43.17 | 43.38 | 42.44 | 42.62 | 38,795 | +0.07(+0.16%) |
Nov 16, 2007 | 42.46 | 42.62 | 42.12 | 42.55 | 34,996 | +0.09(+0.22%) |
Nov 15, 2007 | 42.16 | 43.82 | 42.10 | 42.46 | 110,494 | +0.72(+1.73%) |
Nov 14, 2007 | 43.03 | 43.03 | 41.73 | 41.73 | 39,706 | -1.60(-3.69%) |
Nov 13, 2007 | 42.49 | 43.55 | 42.49 | 43.33 | 125,163 | +2.92(+7.22%) |
Nov 12, 2007 | 40.40 | 40.85 | 40.31 | 40.41 | 47,831 | +1.48(+3.81%) |
Nov 09, 2007 | 38.92 | 39.29 | 38.49 | 38.93 | 38,233 | -0.39(-1.00%) |
Nov 08, 2007 | 39.78 | 40.31 | 38.90 | 39.32 | 16,330 | -0.41(-1.04%) |
Nov 07, 2007 | 40.68 | 40.84 | 39.71 | 39.74 | 38,506 | -1.07(-2.62%) |
Nov 06, 2007 | 39.95 | 40.85 | 39.80 | 40.80 | 12,646 | +1.93(+4.96%) |
Nov 05, 2007 | 38.92 | 39.16 | 38.59 | 38.88 | 20,396 | -0.35(-0.88%) |
Nov 02, 2007 | 39.24 | 39.56 | 38.88 | 39.22 | 11,699 | +0.06(+0.16%) |
Nov 01, 2007 | 40.31 | 40.31 | 39.16 | 39.16 | 21,503 | -1.53(-3.76%) |
Oct 31, 2007 | 40.60 | 40.83 | 40.21 | 40.69 | 35,374 | +0.45(+1.13%) |
Oct 30, 2007 | 39.20 | 40.47 | 39.20 | 40.24 | 20,750 | +1.14(+2.91%) |
Oct 29, 2007 | 39.70 | 39.71 | 38.73 | 39.10 | 12,554 | -0.37(-0.93%) |
Oct 26, 2007 | 39.66 | 39.70 | 39.09 | 39.47 | 13,266 | +0.25(+0.63%) |
Oct 25, 2007 | 39.14 | 39.30 | 38.49 | 39.22 | 19,459 | +0.55(+1.43%) |
Oct 24, 2007 | 38.59 | 38.89 | 37.96 | 38.67 | 13,898 | +0.05(+0.12%) |
Oct 23, 2007 | 38.39 | 39.16 | 37.98 | 38.62 | 44,631 | +0.97(+2.57%) |
Oct 22, 2007 | 36.87 | 37.76 | 36.87 | 37.66 | 24,092 | +0.48(+1.30%) |
Oct 19, 2007 | 37.87 | 38.30 | 37.17 | 37.17 | 19,746 | -0.73(-1.91%) |
Oct 18, 2007 | 37.61 | 38.12 | 37.40 | 37.90 | 26,150 | +0.45(+1.20%) |
Oct 17, 2007 | 38.01 | 38.05 | 37.29 | 37.45 | 32,613 | -0.32(-0.85%) |
Oct 16, 2007 | 36.66 | 37.94 | 36.66 | 37.77 | 94,001 | +1.41(+3.89%) |
Oct 15, 2007 | 37.00 | 37.00 | 36.17 | 36.36 | 51,223 | -0.94(-2.53%) |
Oct 12, 2007 | 37.30 | 37.63 | 37.26 | 37.30 | 22,402 | +0.14(+0.37%) |
Oct 11, 2007 | 38.58 | 38.58 | 37.03 | 37.16 | 32,493 | -0.70(-1.85%) |
Oct 10, 2007 | 39.22 | 39.22 | 37.69 | 37.86 | 52,087 | -1.87(-4.70%) |
Oct 09, 2007 | 39.65 | 39.84 | 39.29 | 39.73 | 57,352 | -0.12(-0.29%) |
Oct 08, 2007 | 39.28 | 40.31 | 39.08 | 39.84 | 51,846 | +1.74(+4.57%) |
Oct 05, 2007 | 38.01 | 38.52 | 37.24 | 38.10 | 25,835 | +0.40(+1.06%) |
Oct 04, 2007 | 37.76 | 37.98 | 37.25 | 37.70 | 35,452 | +0.41(+1.11%) |
Oct 03, 2007 | 38.48 | 38.48 | 37.13 | 37.29 | 25,884 | -0.98(-2.55%) |
Oct 02, 2007 | 37.90 | 38.32 | 37.64 | 38.26 | 14,630 | +0.55(+1.45%) |
Oct 01, 2007 | 36.45 | 37.79 | 36.45 | 37.72 | 38,531 | +1.34(+3.67%) |
Sep 28, 2007 | 36.71 | 36.71 | 36.24 | 36.38 | 14,906 | -0.13(-0.36%) |
Sep 27, 2007 | 35.87 | 36.59 | 35.87 | 36.51 | 13,641 | -0.02(-0.04%) |
Sep 26, 2007 | 36.05 | 36.67 | 36.05 | 36.53 | 42,400 | +0.50(+1.39%) |
Sep 25, 2007 | 35.74 | 36.05 | 35.45 | 36.03 | 54,209 | +0.12(+0.34%) |
Sep 24, 2007 | 36.06 | 36.07 | 35.61 | 35.91 | 23,050 | -0.08(-0.21%) |
Sep 21, 2007 | 36.04 | 36.09 | 35.92 | 35.98 | 59,679 | +0.07(+0.19%) |
Sep 20, 2007 | 35.95 | 36.00 | 35.61 | 35.91 | 24,035 | -0.03(-0.09%) |
Sep 19, 2007 | 36.09 | 36.36 | 35.64 | 35.94 | 26,123 | +0.09(+0.26%) |
Sep 18, 2007 | 35.09 | 36.07 | 34.82 | 35.85 | 75,988 | +1.17(+3.37%) |
Sep 17, 2007 | 35.06 | 35.06 | 34.53 | 34.68 | 16,707 | -0.47(-1.33%) |
Sep 14, 2007 | 35.48 | 35.48 | 34.95 | 35.15 | 26,692 | +0.01(+0.02%) |
Sep 13, 2007 | 35.49 | 35.49 | 34.94 | 35.15 | 20,952 | +0.05(+0.15%) |
Sep 12, 2007 | 34.60 | 35.38 | 34.58 | 35.09 | 14,433 | +0.15(+0.42%) |
Sep 11, 2007 | 35.49 | 35.49 | 34.55 | 34.95 | 27,611 | -0.38(-1.07%) |
Sep 10, 2007 | 35.09 | 35.47 | 35.09 | 35.32 | 48,421 | +0.31(+0.88%) |
Sep 07, 2007 | 35.40 | 35.63 | 34.48 | 35.01 | 99,092 | -0.89(-2.48%) |
Sep 06, 2007 | 34.81 | 36.04 | 34.70 | 35.91 | 67,522 | +1.34(+3.86%) |
Sep 05, 2007 | 35.25 | 35.25 | 34.46 | 34.57 | 34,825 | -0.60(-1.70%) |
Sep 04, 2007 | 34.55 | 35.31 | 34.55 | 35.17 | 27,804 | +0.68(+1.96%) |
Aug 31, 2007 | 34.55 | 34.55 | 34.29 | 34.49 | 12,317 | +0.28(+0.81%) |
Aug 30, 2007 | 34.49 | 34.54 | 33.79 | 34.22 | 32,021 | -0.72(-2.07%) |
Aug 29, 2007 | 34.75 | 35.15 | 34.63 | 34.94 | 49,421 | +0.66(+1.93%) |
Aug 28, 2007 | 34.97 | 34.97 | 34.27 | 34.28 | 46,738 | -0.38(-1.11%) |
Aug 27, 2007 | 33.98 | 35.28 | 33.75 | 34.66 | 111,738 | +0.89(+2.64%) |
Aug 24, 2007 | 33.98 | 33.98 | 33.56 | 33.77 | 103,909 | -0.19(-0.57%) |
Aug 23, 2007 | 32.93 | 34.15 | 32.68 | 33.96 | 92,745 | +1.52(+4.69%) |
Aug 22, 2007 | 32.25 | 32.44 | 32.02 | 32.44 | 15,907 | +0.48(+1.49%) |
Aug 21, 2007 | 32.18 | 32.40 | 31.67 | 31.97 | 9,083 | -0.48(-1.49%) |
Aug 20, 2007 | 32.42 | 32.80 | 32.33 | 32.45 | 12,164 | +0.17(+0.52%) |
Aug 17, 2007 | 31.60 | 32.47 | 31.60 | 32.28 | 28,458 | +1.04(+3.34%) |
Aug 16, 2007 | 32.06 | 32.10 | 30.92 | 31.24 | 44,928 | -1.17(-3.60%) |
Aug 15, 2007 | 32.47 | 33.10 | 32.14 | 32.40 | 42,414 | +0.68(+2.15%) |
Aug 14, 2007 | 32.57 | 33.02 | 31.66 | 31.72 | 53,272 | -0.84(-2.59%) |
Aug 13, 2007 | 33.02 | 33.02 | 32.28 | 32.57 | 34,673 | +0.98(+3.09%) |
Aug 10, 2007 | 30.72 | 31.77 | 30.72 | 31.59 | 35,210 | +0.30(+0.96%) |
Aug 09, 2007 | 31.69 | 32.20 | 30.91 | 31.29 | 31,192 | -1.34(-4.12%) |
Aug 08, 2007 | 32.41 | 32.76 | 32.25 | 32.63 | 91,005 | +0.99(+3.13%) |
Aug 07, 2007 | 31.39 | 31.72 | 30.66 | 31.64 | 100,856 | +0.71(+2.31%) |
Aug 06, 2007 | 30.42 | 30.94 | 30.40 | 30.93 | 38,764 | +0.71(+2.36%) |
Aug 03, 2007 | 30.27 | 30.66 | 30.22 | 30.22 | 22,635 | -0.21(-0.71%) |
Aug 02, 2007 | 31.09 | 31.09 | 29.99 | 30.43 | 31,733 | -0.26(-0.85%) |
Aug 01, 2007 | 30.56 | 31.10 | 30.08 | 30.69 | 47,637 | -0.12(-0.37%) |
Jul 31, 2007 | 31.02 | 31.49 | 30.71 | 30.81 | 93,034 | -0.28(-0.91%) |
Jul 30, 2007 | 30.48 | 31.28 | 30.35 | 31.09 | 41,716 | +1.00(+3.32%) |
Jul 27, 2007 | 30.50 | 30.50 | 30.09 | 30.09 | 40,859 | -0.01(-0.03%) |
Jul 26, 2007 | 31.09 | 31.89 | 29.95 | 30.10 | 45,416 | -1.12(-3.59%) |
Jul 25, 2007 | 31.21 | 31.47 | 31.11 | 31.22 | 24,733 | +0.05(+0.15%) |
Jul 24, 2007 | 30.95 | 31.47 | 30.95 | 31.18 | 44,660 | -0.18(-0.56%) |
Jul 23, 2007 | 31.94 | 31.94 | 30.77 | 31.35 | 108,053 | -1.59(-4.83%) |
Jul 20, 2007 | 33.24 | 33.25 | 32.82 | 32.94 | 29,124 | -0.10(-0.30%) |
Jul 19, 2007 | 33.29 | 33.29 | 33.02 | 33.04 | 49,119 | -0.59(-1.76%) |
Jul 18, 2007 | 33.01 | 33.63 | 32.95 | 33.63 | 46,247 | +0.64(+1.96%) |
Jul 17, 2007 | 32.54 | 33.10 | 32.54 | 32.99 | 51,292 | +0.74(+2.29%) |
Jul 16, 2007 | 32.55 | 32.79 | 32.23 | 32.25 | 86,905 | -1.53(-4.52%) |
Jul 13, 2007 | 33.45 | 33.78 | 33.19 | 33.78 | 73,833 | +0.02(+0.07%) |
Jul 12, 2007 | 33.93 | 33.93 | 33.67 | 33.76 | 26,727 | -0.41(-1.19%) |
Jul 11, 2007 | 34.17 | 34.30 | 33.61 | 34.16 | 61,966 | -0.21(-0.60%) |
Jul 10, 2007 | 34.70 | 34.90 | 34.33 | 34.37 | 72,071 | -0.80(-2.27%) |
Jul 09, 2007 | 34.54 | 35.58 | 34.18 | 35.17 | 141,274 | +0.99(+2.90%) |
Jul 06, 2007 | 34.17 | 34.46 | 34.08 | 34.18 | 38,033 | +0.08(+0.25%) |
Jul 05, 2007 | 34.52 | 34.52 | 33.82 | 34.09 | 34,542 | +0.13(+0.38%) |
Jul 03, 2007 | 33.40 | 33.96 | 33.40 | 33.96 | 33,066 | +0.94(+2.86%) |
Jul 02, 2007 | 32.96 | 33.25 | 32.63 | 33.02 | 21,142 | +0.20(+0.61%) |
Jun 29, 2007 | 32.34 | 32.98 | 32.28 | 32.82 | 57,317 | +0.28(+0.85%) |
Jun 28, 2007 | 32.19 | 32.56 | 31.74 | 32.54 | 41,875 | -0.25(-0.75%) |
Jun 27, 2007 | 32.45 | 33.33 | 32.39 | 32.79 | 44,697 | +0.12(+0.35%) |
Jun 26, 2007 | 33.00 | 33.19 | 31.94 | 32.67 | 64,097 | -1.11(-3.30%) |
Jun 25, 2007 | 34.32 | 34.32 | 33.64 | 33.79 | 23,428 | -0.46(-1.35%) |
Jun 22, 2007 | 34.35 | 34.44 | 34.17 | 34.25 | 44,347 | -0.01(-0.02%) |
Jun 21, 2007 | 33.90 | 34.41 | 33.68 | 34.25 | 27,529 | +0.01(+0.02%) |
Jun 20, 2007 | 34.64 | 34.98 | 34.22 | 34.25 | 41,022 | -0.40(-1.15%) |
Jun 19, 2007 | 34.52 | 34.91 | 34.17 | 34.65 | 38,287 | -0.03(-0.09%) |
Jun 18, 2007 | 34.89 | 35.11 | 34.46 | 34.68 | 31,515 | +0.75(+2.22%) |
Jun 15, 2007 | 33.79 | 34.02 | 33.57 | 33.92 | 23,962 | +0.38(+1.12%) |
Jun 14, 2007 | 33.82 | 33.82 | 33.34 | 33.55 | 17,060 | -0.03(-0.09%) |
Jun 13, 2007 | 33.31 | 33.79 | 33.00 | 33.58 | 39,459 | +0.59(+1.79%) |
Jun 12, 2007 | 33.79 | 33.79 | 32.83 | 32.99 | 38,939 | -1.14(-3.33%) |
Jun 11, 2007 | 34.24 | 34.37 | 33.79 | 34.12 | 26,824 | +0.05(+0.14%) |
Jun 08, 2007 | 33.50 | 34.08 | 33.19 | 34.08 | 27,323 | +0.57(+1.70%) |
Jun 07, 2007 | 33.94 | 34.62 | 33.46 | 33.51 | 35,726 | -0.40(-1.18%) |
Jun 06, 2007 | 34.55 | 34.55 | 33.79 | 33.91 | 63,715 | -1.13(-3.22%) |
Jun 05, 2007 | 35.13 | 35.43 | 34.36 | 35.04 | 64,659 | +0.68(+1.97%) |
Jun 04, 2007 | 34.10 | 34.55 | 34.05 | 34.36 | 39,200 | +0.98(+2.92%) |
Jun 01, 2007 | 33.51 | 33.64 | 33.33 | 33.39 | 18,501 | -0.13(-0.39%) |
May 31, 2007 | 33.07 | 33.76 | 33.03 | 33.52 | 37,071 | +0.58(+1.75%) |
May 30, 2007 | 32.65 | 33.17 | 32.44 | 32.94 | 22,471 | +0.04(+0.12%) |
May 29, 2007 | 33.01 | 33.59 | 32.75 | 32.90 | 40,018 | +0.58(+1.81%) |
May 25, 2007 | 33.01 | 33.01 | 32.27 | 32.32 | 25,507 | -0.29(-0.89%) |
May 24, 2007 | 32.70 | 33.00 | 32.43 | 32.61 | 28,514 | -0.30(-0.91%) |
May 23, 2007 | 32.97 | 33.36 | 32.56 | 32.91 | 42,207 | +0.18(+0.56%) |
May 22, 2007 | 33.15 | 33.28 | 32.45 | 32.73 | 40,464 | +0.08(+0.24%) |
May 21, 2007 | 32.37 | 33.10 | 31.48 | 32.65 | 57,443 | -0.50(-1.51%) |
May 18, 2007 | 33.75 | 33.75 | 33.10 | 33.15 | 25,428 | -0.48(-1.42%) |
May 17, 2007 | 34.05 | 34.05 | 33.27 | 33.62 | 32,501 | -0.84(-2.45%) |
May 16, 2007 | 34.52 | 34.52 | 34.12 | 34.47 | 19,103 | +0.14(+0.40%) |
May 15, 2007 | 33.98 | 34.94 | 33.98 | 34.33 | 41,461 | -0.21(-0.60%) |
May 14, 2007 | 34.52 | 34.55 | 34.01 | 34.54 | 36,016 | +0.24(+0.69%) |
May 11, 2007 | 33.83 | 34.47 | 33.83 | 34.30 | 19,495 | +0.24(+0.70%) |
May 10, 2007 | 34.32 | 34.32 | 33.69 | 34.06 | 15,061 | -0.26(-0.76%) |
May 09, 2007 | 34.06 | 34.48 | 33.85 | 34.32 | 16,092 | +0.65(+1.94%) |
May 08, 2007 | 33.71 | 33.71 | 33.25 | 33.67 | 18,357 | -0.39(-1.15%) |
May 07, 2007 | 33.77 | 34.39 | 33.77 | 34.06 | 31,730 | +0.31(+0.93%) |
May 04, 2007 | 34.00 | 34.51 | 33.63 | 33.75 | 26,126 | -0.03(-0.09%) |
May 03, 2007 | 33.44 | 33.78 | 32.93 | 33.78 | 38,838 | +0.22(+0.66%) |
May 02, 2007 | 33.16 | 33.64 | 32.64 | 33.56 | 38,893 | +0.18(+0.55%) |
May 01, 2007 | 32.63 | 33.79 | 32.57 | 33.37 | 31,541 | +2.08(+6.65%) |
Apr 30, 2007 | 31.71 | 31.71 | 31.11 | 31.29 | 31,722 | -1.22(-3.76%) |
Apr 27, 2007 | 32.30 | 32.77 | 32.30 | 32.51 | 11,871 | +0.25(+0.79%) |
Apr 26, 2007 | 32.47 | 32.67 | 32.08 | 32.26 | 13,424 | +0.02(+0.05%) |
Apr 25, 2007 | 32.17 | 32.29 | 31.48 | 32.24 | 28,221 | +0.30(+0.94%) |
Apr 24, 2007 | 32.17 | 32.17 | 31.72 | 31.94 | 16,544 | -0.10(-0.31%) |
Apr 23, 2007 | 32.13 | 32.25 | 31.48 | 32.04 | 30,100 | +0.40(+1.26%) |
Apr 20, 2007 | 32.14 | 32.24 | 31.34 | 31.64 | 36,075 | +0.16(+0.51%) |
Apr 19, 2007 | 31.39 | 31.64 | 31.11 | 31.48 | 11,233 | -0.08(-0.24%) |
Apr 18, 2007 | 30.94 | 31.78 | 30.91 | 31.56 | 49,974 | +0.48(+1.53%) |
Apr 17, 2007 | 30.18 | 31.38 | 30.18 | 31.08 | 114,667 | +0.99(+3.29%) |
Apr 16, 2007 | 29.60 | 30.33 | 29.60 | 30.09 | 15,230 | +1.07(+3.68%) |
Apr 13, 2007 | 29.18 | 29.36 | 29.00 | 29.03 | 13,045 | -0.21(-0.71%) |
Apr 12, 2007 | 29.09 | 29.53 | 28.83 | 29.23 | 16,948 | +0.52(+1.82%) |
Apr 11, 2007 | 29.56 | 29.56 | 28.71 | 28.71 | 18,132 | -0.79(-2.69%) |
Apr 10, 2007 | 29.00 | 29.56 | 28.97 | 29.50 | 14,242 | +0.63(+2.19%) |
Apr 09, 2007 | 29.18 | 29.18 | 28.80 | 28.87 | 16,308 | -0.22(-0.76%) |
Apr 05, 2007 | 28.99 | 29.15 | 28.79 | 29.09 | 10,057 | +0.20(+0.68%) |
Apr 04, 2007 | 29.40 | 29.47 | 28.86 | 28.89 | 24,565 | +0.53(+1.87%) |
Apr 03, 2007 | 28.66 | 28.67 | 28.24 | 28.36 | 16,860 | +0.09(+0.33%) |
Apr 02, 2007 | 28.81 | 28.81 | 27.91 | 28.27 | 22,937 | +0.71(+2.56%) |
Mar 30, 2007 | 27.55 | 27.74 | 27.55 | 27.57 | 5,886 | +0.19(+0.68%) |
Mar 29, 2007 | 27.21 | 27.45 | 27.03 | 27.38 | 8,771 | +0.55(+2.03%) |
Mar 28, 2007 | 27.15 | 27.16 | 26.55 | 26.84 | 30,996 | -0.51(-1.85%) |
Mar 27, 2007 | 27.24 | 27.53 | 27.12 | 27.34 | 70,448 | +0.28(+1.02%) |
Mar 26, 2007 | 27.26 | 27.27 | 26.90 | 27.07 | 4,847 | +0.39(+1.47%) |
Mar 23, 2007 | 26.88 | 26.88 | 26.38 | 26.68 | 4,210 | +0.08(+0.32%) |
Mar 22, 2007 | 27.18 | 27.18 | 26.58 | 26.59 | 7,268 | -0.40(-1.48%) |
Mar 21, 2007 | 26.95 | 27.14 | 26.53 | 26.99 | 4,939 | +0.55(+2.09%) |
Mar 20, 2007 | 26.48 | 26.88 | 26.39 | 26.44 | 12,483 | -0.15(-0.55%) |
Mar 19, 2007 | 26.53 | 26.68 | 26.07 | 26.58 | 18,098 | -0.11(-0.40%) |
Mar 16, 2007 | 26.67 | 26.74 | 26.67 | 26.69 | 2,604 | +0.02(+0.07%) |
Mar 15, 2007 | 26.12 | 26.68 | 26.12 | 26.67 | 10,664 | +0.87(+3.38%) |
Mar 14, 2007 | 25.82 | 25.91 | 25.50 | 25.80 | 17,045 | -0.19(-0.74%) |
Mar 13, 2007 | 26.95 | 27.65 | 25.99 | 25.99 | 17,492 | -0.96(-3.56%) |
Mar 12, 2007 | 26.38 | 27.13 | 26.30 | 26.95 | 11,427 | +0.53(+2.01%) |
Mar 09, 2007 | 26.30 | 26.44 | 26.18 | 26.42 | 5,592 | +0.31(+1.21%) |
Mar 08, 2007 | 26.15 | 26.32 | 25.98 | 26.11 | 9,678 | +0.66(+2.58%) |
Mar 07, 2007 | 25.63 | 25.63 | 25.20 | 25.45 | 3,511 | -0.23(-0.91%) |
Mar 06, 2007 | 25.34 | 25.69 | 25.19 | 25.69 | 7,302 | +0.58(+2.29%) |
Mar 05, 2007 | 25.71 | 25.71 | 24.97 | 25.11 | 18,583 | -1.23(-4.66%) |
Mar 02, 2007 | 26.37 | 26.64 | 26.05 | 26.34 | 3,844 | -0.34(-1.27%) |
Mar 01, 2007 | 25.88 | 26.88 | 25.56 | 26.68 | 13,166 | +0.41(+1.58%) |
Feb 28, 2007 | 25.98 | 26.60 | 25.98 | 26.26 | 7,609 | +0.69(+2.70%) |
Feb 27, 2007 | 25.86 | 26.02 | 25.51 | 25.57 | 8,451 | -0.81(-3.06%) |
Feb 26, 2007 | 26.60 | 26.74 | 26.25 | 26.38 | 4,489 | -0.29(-1.09%) |
Feb 23, 2007 | 26.64 | 27.23 | 26.64 | 26.67 | 3,072 | -0.09(-0.34%) |
Feb 22, 2007 | 26.68 | 27.27 | 26.68 | 26.76 | 11,370 | +0.15(+0.55%) |
Feb 21, 2007 | 26.14 | 26.64 | 26.14 | 26.61 | 11,591 | +0.35(+1.32%) |
Feb 20, 2007 | 26.49 | 26.57 | 26.05 | 26.27 | 11,646 | -0.29(-1.10%) |
Feb 16, 2007 | 25.93 | 26.56 | 25.93 | 26.56 | 1,661 | +0.58(+2.25%) |
Feb 15, 2007 | 26.50 | 26.50 | 25.97 | 25.98 | 5,364 | -1.17(-4.30%) |
Feb 14, 2007 | 27.04 | 27.14 | 27.04 | 27.14 | 1,432 | +0.27(+1.00%) |
Feb 13, 2007 | 27.09 | 27.09 | 26.69 | 26.88 | 4,878 | -0.06(-0.23%) |
Feb 12, 2007 | 27.27 | 27.27 | 26.88 | 26.94 | 12,769 | -0.36(-1.34%) |
Feb 09, 2007 | 27.37 | 27.50 | 27.29 | 27.30 | 3,259 | +0.09(+0.32%) |
Feb 08, 2007 | 27.41 | 27.50 | 27.07 | 27.21 | 4,116 | +0.17(+0.62%) |
Feb 07, 2007 | 26.64 | 27.31 | 26.64 | 27.04 | 4,899 | +0.55(+2.06%) |
Feb 06, 2007 | 26.93 | 26.93 | 26.50 | 26.50 | 1,562 | -0.28(-1.03%) |
Feb 05, 2007 | 27.26 | 27.26 | 26.71 | 26.78 | 4,756 | -0.19(-0.71%) |
Feb 02, 2007 | 27.06 | 27.06 | 26.68 | 26.97 | 3,922 | -0.04(-0.14%) |
Feb 01, 2007 | 26.95 | 27.06 | 26.53 | 27.00 | 2,319 | +0.21(+0.77%) |
Jan 31, 2007 | 26.45 | 26.81 | 26.42 | 26.80 | 6,118 | +0.09(+0.35%) |
Jan 30, 2007 | 26.88 | 26.88 | 26.58 | 26.71 | 3,330 | -0.27(-1.00%) |
Jan 29, 2007 | 26.88 | 27.18 | 26.66 | 26.98 | 9,414 | +0.63(+2.39%) |
Jan 26, 2007 | 25.99 | 26.45 | 25.99 | 26.35 | 3,746 | +0.24(+0.91%) |
Jan 25, 2007 | 26.18 | 26.19 | 25.99 | 26.11 | 1,626 | +0.08(+0.32%) |
Jan 24, 2007 | 26.30 | 26.30 | 25.79 | 26.02 | 13,986 | -0.08(-0.32%) |
Jan 23, 2007 | 25.77 | 26.11 | 25.70 | 26.11 | 3,749 | +0.31(+1.19%) |
Jan 22, 2007 | 26.11 | 26.25 | 25.72 | 25.80 | 7,803 | -0.46(-1.75%) |
Jan 19, 2007 | 26.41 | 26.41 | 26.26 | 26.26 | 1,902 | +0.05(+0.18%) |
Jan 18, 2007 | 26.26 | 26.26 | 25.82 | 26.21 | 4,851 | -0.13(-0.50%) |
Jan 17, 2007 | 26.35 | 26.35 | 25.90 | 26.35 | 3,998 | +0.28(+1.06%) |
Jan 16, 2007 | 26.30 | 26.30 | 25.59 | 26.07 | 7,300 | +0.73(+2.88%) |
Jan 12, 2007 | 24.96 | 25.34 | 24.96 | 25.34 | 2,079 | +0.29(+1.14%) |
Jan 11, 2007 | 25.42 | 25.49 | 24.99 | 25.05 | 7,001 | -0.49(-1.90%) |
Jan 10, 2007 | 25.52 | 25.72 | 24.96 | 25.54 | 8,599 | -0.13(-0.51%) |
Jan 09, 2007 | 25.62 | 25.67 | 25.39 | 25.67 | 2,560 | +0.19(+0.75%) |
Jan 08, 2007 | 25.93 | 25.93 | 25.45 | 25.48 | 20,067 | -0.30(-1.16%) |
Jan 05, 2007 | 25.22 | 25.92 | 25.22 | 25.78 | 4,861 | +0.21(+0.84%) |
Jan 04, 2007 | 26.40 | 26.54 | 25.26 | 25.56 | 21,611 | -0.94(-3.56%) |
Jan 03, 2007 | 26.35 | 26.94 | 26.35 | 26.51 | 10,999 | +1.70(+6.87%) |
Dec 29, 2006 | 25.11 | 25.11 | 24.80 | 24.80 | 1,732 | -0.15(-0.62%) |
Dec 28, 2006 | 24.88 | 24.96 | 24.73 | 24.96 | 4,080 | -0.03(-0.12%) |
Dec 27, 2006 | 24.76 | 24.99 | 24.76 | 24.99 | 1,454 | +0.49(+2.01%) |
Dec 26, 2006 | 24.91 | 24.91 | 24.50 | 24.50 | 6,598 | -0.73(-2.89%) |
Dec 22, 2006 | 25.14 | 25.25 | 25.14 | 25.22 | 811 | +0.24(+0.94%) |
Dec 21, 2006 | 25.65 | 25.65 | 24.99 | 24.99 | 4,026 | -0.52(-2.04%) |
Dec 20, 2006 | 25.47 | 25.57 | 25.47 | 25.51 | 2,598 | -0.12(-0.48%) |
Dec 19, 2006 | 25.80 | 25.80 | 25.63 | 25.63 | 4,683 | +0.04(+0.15%) |
Dec 18, 2006 | 26.20 | 26.20 | 25.59 | 25.59 | 4,866 | -0.17(-0.67%) |
Dec 15, 2006 | 26.20 | 26.20 | 25.72 | 25.77 | 2,394 | -0.37(-1.40%) |
Dec 14, 2006 | 25.87 | 26.13 | 25.87 | 26.13 | 3,985 | +0.02(+0.09%) |
Dec 13, 2006 | 26.11 | 26.11 | 25.96 | 26.11 | 962 | +0.04(+0.15%) |
Dec 12, 2006 | 26.11 | 26.11 | 25.80 | 26.07 | 3,643 | -0.03(-0.12%) |
Dec 11, 2006 | 25.74 | 26.10 | 25.74 | 26.10 | 7,035 | +0.36(+1.40%) |
Dec 08, 2006 | 25.67 | 26.08 | 25.67 | 25.74 | 6,135 | +0.09(+0.36%) |
Dec 07, 2006 | 26.07 | 26.07 | 25.45 | 25.65 | 5,364 | -0.04(-0.15%) |
Dec 06, 2006 | 25.55 | 25.93 | 25.36 | 25.69 | 10,509 | -0.07(-0.27%) |
Dec 05, 2006 | 25.87 | 25.87 | 25.52 | 25.75 | 2,530 | +0.48(+1.91%) |
Dec 04, 2006 | 25.25 | 25.34 | 24.88 | 25.27 | 15,385 | +0.20(+0.80%) |