Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.51 | 25.61 | 25.33 | 25.52 | 1,338,265 | +0.23(+0.91%) |
Nov 29, 2007 | 24.99 | 25.36 | 24.99 | 25.29 | 691,739 | +0.19(+0.74%) |
Nov 28, 2007 | 24.84 | 25.21 | 24.60 | 25.10 | 660,435 | +0.12(+0.48%) |
Nov 27, 2007 | 24.84 | 24.99 | 24.65 | 24.99 | 691,306 | +0.47(+1.94%) |
Nov 26, 2007 | 25.02 | 25.02 | 24.50 | 24.51 | 616,145 | -0.29(-1.17%) |
Nov 23, 2007 | 24.63 | 24.84 | 24.46 | 24.80 | 229,754 | +0.33(+1.33%) |
Nov 21, 2007 | 24.88 | 24.88 | 24.22 | 24.47 | 735,534 | -0.83(-3.28%) |
Nov 20, 2007 | 25.22 | 25.64 | 25.02 | 25.30 | 647,372 | +0.35(+1.40%) |
Nov 19, 2007 | 25.48 | 25.48 | 24.82 | 24.96 | 566,575 | -0.47(-1.84%) |
Nov 16, 2007 | 25.23 | 25.48 | 25.10 | 25.42 | 777,601 | +0.15(+0.59%) |
Nov 15, 2007 | 25.82 | 25.82 | 25.14 | 25.28 | 376,339 | -0.40(-1.56%) |
Nov 14, 2007 | 26.25 | 26.25 | 25.62 | 25.68 | 438,837 | -0.37(-1.42%) |
Nov 13, 2007 | 25.36 | 26.05 | 25.36 | 26.05 | 498,374 | +0.91(+3.63%) |
Nov 12, 2007 | 25.21 | 25.55 | 25.11 | 25.13 | 649,027 | -0.28(-1.11%) |
Nov 09, 2007 | 25.76 | 25.79 | 25.42 | 25.42 | 779,724 | -0.88(-3.33%) |
Nov 08, 2007 | 26.52 | 26.52 | 25.78 | 26.29 | 1,049,839 | +0.00(+0.00%) |
Nov 07, 2007 | 26.43 | 26.88 | 26.17 | 26.29 | 991,312 | -0.62(-2.29%) |
Nov 06, 2007 | 26.92 | 26.96 | 26.62 | 26.91 | 1,102,339 | -0.56(-2.03%) |
Nov 05, 2007 | 27.48 | 27.80 | 27.33 | 27.46 | 699,643 | +0.24(+0.90%) |
Nov 02, 2007 | 27.18 | 27.30 | 26.94 | 27.22 | 1,718,625 | -0.04(-0.14%) |
Nov 01, 2007 | 27.75 | 27.84 | 27.16 | 27.26 | 1,071,256 | -0.50(-1.82%) |
Oct 31, 2007 | 27.72 | 27.92 | 27.47 | 27.76 | 1,990,320 | +0.81(+3.00%) |
Oct 30, 2007 | 27.23 | 27.25 | 26.88 | 26.95 | 1,243,461 | -0.04(-0.16%) |
Oct 29, 2007 | 26.83 | 27.05 | 26.79 | 27.00 | 947,091 | +0.54(+2.05%) |
Oct 26, 2007 | 26.15 | 26.47 | 25.96 | 26.45 | 804,029 | +1.67(+6.73%) |
Oct 25, 2007 | 24.62 | 24.87 | 24.56 | 24.79 | 645,731 | +0.22(+0.88%) |
Oct 24, 2007 | 24.60 | 24.73 | 24.17 | 24.57 | 708,160 | +0.04(+0.15%) |
Oct 23, 2007 | 24.54 | 24.66 | 24.42 | 24.53 | 546,896 | +0.18(+0.73%) |
Oct 22, 2007 | 24.15 | 24.36 | 24.08 | 24.36 | 608,382 | +0.22(+0.92%) |
Oct 19, 2007 | 24.61 | 24.61 | 24.07 | 24.13 | 523,839 | -0.55(-2.22%) |
Oct 18, 2007 | 24.73 | 24.73 | 24.59 | 24.68 | 439,162 | +0.10(+0.39%) |
Oct 17, 2007 | 24.70 | 24.73 | 24.38 | 24.59 | 583,437 | -0.03(-0.12%) |
Oct 16, 2007 | 24.88 | 24.88 | 24.49 | 24.61 | 599,347 | +0.03(+0.12%) |
Oct 15, 2007 | 24.95 | 24.95 | 24.46 | 24.59 | 655,170 | -0.85(-3.32%) |
Oct 12, 2007 | 25.55 | 25.55 | 25.30 | 25.43 | 738,903 | -0.14(-0.55%) |
Oct 11, 2007 | 25.72 | 25.81 | 25.42 | 25.57 | 767,219 | +0.01(+0.03%) |
Oct 10, 2007 | 25.65 | 25.69 | 25.44 | 25.56 | 795,804 | -0.01(-0.03%) |
Oct 09, 2007 | 25.67 | 25.67 | 25.33 | 25.57 | 783,399 | +0.22(+0.85%) |
Oct 08, 2007 | 25.46 | 25.46 | 25.22 | 25.36 | 305,674 | -0.10(-0.41%) |
Oct 05, 2007 | 25.40 | 25.59 | 25.27 | 25.46 | 574,977 | +0.42(+1.66%) |
Oct 04, 2007 | 25.10 | 25.27 | 24.98 | 25.05 | 531,794 | +0.35(+1.41%) |
Oct 03, 2007 | 25.01 | 25.06 | 24.62 | 24.70 | 412,194 | -0.32(-1.27%) |
Oct 02, 2007 | 25.03 | 25.03 | 24.89 | 25.02 | 546,087 | +0.04(+0.15%) |
Oct 01, 2007 | 24.84 | 25.11 | 24.78 | 24.98 | 914,056 | +0.24(+0.96%) |
Sep 28, 2007 | 24.73 | 24.92 | 24.68 | 24.74 | 391,699 | -0.02(-0.09%) |
Sep 27, 2007 | 24.62 | 24.78 | 24.57 | 24.76 | 598,943 | +0.44(+1.80%) |
Sep 26, 2007 | 24.43 | 24.47 | 24.29 | 24.33 | 1,608,463 | -0.11(-0.46%) |
Sep 25, 2007 | 24.60 | 24.63 | 24.36 | 24.44 | 1,362,117 | +0.03(+0.12%) |
Sep 24, 2007 | 24.36 | 24.55 | 24.33 | 24.41 | 590,583 | -0.01(-0.06%) |
Sep 21, 2007 | 24.31 | 24.49 | 24.30 | 24.42 | 628,068 | -0.15(-0.60%) |
Sep 20, 2007 | 24.82 | 24.84 | 24.39 | 24.57 | 1,588,777 | -0.35(-1.40%) |
Sep 19, 2007 | 24.99 | 25.17 | 24.83 | 24.92 | 733,645 | +0.12(+0.48%) |
Sep 18, 2007 | 24.40 | 24.84 | 24.34 | 24.80 | 1,519,336 | +0.23(+0.94%) |
Sep 17, 2007 | 24.66 | 24.72 | 24.51 | 24.57 | 428,645 | -0.14(-0.57%) |
Sep 14, 2007 | 24.49 | 24.76 | 24.49 | 24.71 | 670,811 | +0.32(+1.31%) |
Sep 13, 2007 | 24.44 | 24.51 | 24.21 | 24.39 | 974,328 | +0.29(+1.20%) |
Sep 12, 2007 | 24.12 | 24.18 | 24.01 | 24.10 | 406,397 | -0.08(-0.34%) |
Sep 11, 2007 | 24.22 | 24.23 | 24.10 | 24.18 | 455,881 | +0.03(+0.12%) |
Sep 10, 2007 | 24.84 | 24.84 | 24.00 | 24.16 | 1,116,445 | +0.00(+0.00%) |
Sep 07, 2007 | 24.10 | 24.21 | 23.98 | 24.16 | 720,161 | -0.47(-1.93%) |
Sep 06, 2007 | 24.50 | 24.71 | 24.23 | 24.63 | 1,093,253 | +0.11(+0.45%) |
Sep 05, 2007 | 24.76 | 24.76 | 24.27 | 24.52 | 602,449 | -0.32(-1.28%) |
Sep 04, 2007 | 24.70 | 24.89 | 24.65 | 24.84 | 598,538 | +0.42(+1.73%) |
Aug 31, 2007 | 24.36 | 24.62 | 24.23 | 24.41 | 768,837 | +0.79(+3.36%) |
Aug 30, 2007 | 23.49 | 23.80 | 23.40 | 23.62 | 803,625 | -0.48(-2.00%) |
Aug 29, 2007 | 23.78 | 24.10 | 23.73 | 24.10 | 1,157,166 | +0.36(+1.53%) |
Aug 28, 2007 | 24.18 | 24.26 | 23.73 | 23.74 | 1,382,612 | -0.33(-1.39%) |
Aug 27, 2007 | 24.10 | 24.23 | 24.01 | 24.07 | 489,321 | +0.09(+0.37%) |
Aug 24, 2007 | 23.78 | 23.98 | 23.70 | 23.98 | 902,190 | +0.11(+0.47%) |
Aug 23, 2007 | 23.87 | 24.01 | 23.76 | 23.87 | 1,110,647 | +0.04(+0.16%) |
Aug 22, 2007 | 23.61 | 23.92 | 23.60 | 23.84 | 1,147,997 | +0.03(+0.12%) |
Aug 21, 2007 | 23.67 | 23.90 | 23.61 | 23.81 | 1,475,380 | +0.23(+0.98%) |
Aug 20, 2007 | 23.64 | 23.91 | 23.41 | 23.58 | 2,138,505 | -0.07(-0.28%) |
Aug 17, 2007 | 23.21 | 23.79 | 23.21 | 23.64 | 2,416,201 | -0.05(-0.22%) |
Aug 16, 2007 | 23.81 | 24.11 | 23.24 | 23.70 | 2,940,804 | -0.73(-2.98%) |
Aug 15, 2007 | 24.79 | 24.93 | 24.41 | 24.42 | 1,262,743 | -0.56(-2.23%) |
Aug 14, 2007 | 25.26 | 25.33 | 24.93 | 24.98 | 834,367 | -0.10(-0.38%) |
Aug 13, 2007 | 25.07 | 25.27 | 25.05 | 25.07 | 954,102 | +0.24(+0.96%) |
Aug 10, 2007 | 24.84 | 24.89 | 24.39 | 24.84 | 1,268,541 | -0.28(-1.12%) |
Aug 09, 2007 | 25.48 | 25.55 | 25.03 | 25.12 | 1,993,137 | -0.84(-3.23%) |
Aug 08, 2007 | 25.94 | 26.01 | 25.74 | 25.96 | 1,090,240 | -0.22(-0.82%) |
Aug 07, 2007 | 25.59 | 26.27 | 25.02 | 26.17 | 1,210,696 | +0.15(+0.57%) |
Aug 06, 2007 | 26.21 | 26.31 | 25.75 | 26.02 | 1,362,247 | +0.23(+0.89%) |
Aug 03, 2007 | 25.88 | 26.10 | 25.79 | 25.79 | 769,107 | -0.30(-1.17%) |
Aug 02, 2007 | 25.95 | 26.19 | 25.95 | 26.10 | 1,090,930 | -0.49(-1.84%) |
Aug 01, 2007 | 26.62 | 26.74 | 26.16 | 26.59 | 1,342,922 | -0.13(-0.47%) |
Jul 31, 2007 | 27.03 | 27.04 | 26.61 | 26.71 | 831,131 | +0.01(+0.06%) |
Jul 30, 2007 | 26.85 | 26.98 | 26.51 | 26.70 | 1,222,292 | +0.26(+0.98%) |
Jul 27, 2007 | 26.78 | 26.86 | 26.33 | 26.44 | 1,402,838 | -0.07(-0.28%) |
Jul 26, 2007 | 27.20 | 27.20 | 25.97 | 26.51 | 920,798 | -0.81(-2.96%) |
Jul 25, 2007 | 27.44 | 27.51 | 27.14 | 27.32 | 872,139 | +0.01(+0.05%) |
Jul 24, 2007 | 27.51 | 27.59 | 27.17 | 27.31 | 638,585 | -0.06(-0.22%) |
Jul 23, 2007 | 27.40 | 27.48 | 27.31 | 27.37 | 439,701 | -0.28(-1.02%) |
Jul 20, 2007 | 27.53 | 27.75 | 27.44 | 27.65 | 2,553,532 | +0.21(+0.76%) |
Jul 19, 2007 | 27.33 | 28.03 | 27.26 | 27.44 | 1,869,237 | +0.17(+0.63%) |
Jul 18, 2007 | 27.26 | 27.35 | 27.00 | 27.27 | 1,733,052 | -0.24(-0.89%) |
Jul 17, 2007 | 27.47 | 27.55 | 27.43 | 27.51 | 590,988 | -0.32(-1.15%) |
Jul 16, 2007 | 27.85 | 27.92 | 27.80 | 27.83 | 403,026 | -0.03(-0.11%) |
Jul 13, 2007 | 27.80 | 27.92 | 27.69 | 27.86 | 544,592 | +0.35(+1.27%) |
Jul 12, 2007 | 27.26 | 27.51 | 27.23 | 27.51 | 414,756 | +0.36(+1.31%) |
Jul 11, 2007 | 27.10 | 27.23 | 27.00 | 27.16 | 412,060 | +0.02(+0.08%) |
Jul 10, 2007 | 27.22 | 27.30 | 27.11 | 27.14 | 431,881 | -0.33(-1.21%) |
Jul 09, 2007 | 27.43 | 27.57 | 27.41 | 27.47 | 504,288 | +0.07(+0.24%) |
Jul 06, 2007 | 27.32 | 27.51 | 27.29 | 27.40 | 383,339 | -0.06(-0.22%) |
Jul 05, 2007 | 27.66 | 27.66 | 27.40 | 27.46 | 636,023 | -0.31(-1.12%) |
Jul 03, 2007 | 27.74 | 27.80 | 27.59 | 27.77 | 3,787,016 | +0.04(+0.13%) |
Jul 02, 2007 | 27.44 | 27.74 | 27.24 | 27.74 | 2,730,707 | +0.82(+3.06%) |
Jun 29, 2007 | 27.08 | 27.14 | 26.88 | 26.91 | 446,443 | +0.03(+0.11%) |
Jun 28, 2007 | 26.66 | 26.99 | 26.62 | 26.88 | 892,347 | +0.44(+1.65%) |
Jun 27, 2007 | 26.10 | 26.45 | 26.04 | 26.45 | 2,333,870 | +0.17(+0.65%) |
Jun 26, 2007 | 26.55 | 26.62 | 26.20 | 26.28 | 565,234 | -0.07(-0.28%) |
Jun 25, 2007 | 26.71 | 26.71 | 26.33 | 26.35 | 487,568 | +0.23(+0.88%) |
Jun 22, 2007 | 26.37 | 26.39 | 26.07 | 26.12 | 384,014 | -0.29(-1.10%) |
Jun 21, 2007 | 26.51 | 26.51 | 26.19 | 26.41 | 1,000,890 | +0.13(+0.51%) |
Jun 20, 2007 | 26.68 | 26.68 | 26.20 | 26.28 | 1,186,830 | -0.42(-1.58%) |
Jun 19, 2007 | 26.70 | 26.73 | 26.52 | 26.70 | 612,157 | +0.20(+0.76%) |
Jun 18, 2007 | 26.37 | 26.50 | 26.30 | 26.50 | 892,886 | +0.15(+0.56%) |
Jun 15, 2007 | 26.25 | 26.43 | 26.21 | 26.35 | 455,477 | +0.36(+1.40%) |
Jun 14, 2007 | 25.84 | 26.07 | 25.84 | 25.99 | 551,211 | +0.01(+0.03%) |
Jun 13, 2007 | 25.85 | 25.98 | 25.75 | 25.98 | 704,924 | +0.53(+2.10%) |
Jun 12, 2007 | 25.60 | 25.85 | 25.44 | 25.45 | 3,282,458 | -0.47(-1.83%) |
Jun 11, 2007 | 25.88 | 26.04 | 25.81 | 25.92 | 895,988 | +0.24(+0.95%) |
Jun 08, 2007 | 25.48 | 25.75 | 25.33 | 25.68 | 834,704 | -0.03(-0.12%) |
Jun 07, 2007 | 25.96 | 26.08 | 25.66 | 25.71 | 1,035,409 | -0.15(-0.57%) |
Jun 06, 2007 | 26.14 | 26.14 | 25.76 | 25.85 | 439,903 | -0.27(-1.05%) |
Jun 05, 2007 | 26.19 | 26.22 | 26.02 | 26.13 | 570,088 | -0.12(-0.45%) |
Jun 04, 2007 | 26.30 | 26.31 | 26.07 | 26.25 | 548,902 | -0.13(-0.48%) |
Jun 01, 2007 | 26.31 | 26.39 | 26.22 | 26.37 | 624,157 | +0.17(+0.65%) |
May 31, 2007 | 26.07 | 26.25 | 26.05 | 26.20 | 722,692 | +0.50(+1.96%) |
May 30, 2007 | 25.53 | 25.73 | 25.43 | 25.70 | 675,099 | -0.13(-0.49%) |
May 29, 2007 | 25.86 | 25.87 | 25.66 | 25.82 | 755,758 | +0.28(+1.10%) |
May 25, 2007 | 25.47 | 25.67 | 25.47 | 25.54 | 563,885 | +0.09(+0.35%) |
May 24, 2007 | 25.62 | 25.87 | 25.39 | 25.45 | 1,226,876 | +0.23(+0.91%) |
May 23, 2007 | 25.22 | 25.46 | 25.21 | 25.22 | 779,354 | -0.04(-0.15%) |
May 22, 2007 | 25.30 | 25.38 | 25.18 | 25.26 | 700,003 | -0.23(-0.90%) |
May 21, 2007 | 25.50 | 25.60 | 25.45 | 25.49 | 587,617 | -0.10(-0.38%) |
May 18, 2007 | 25.58 | 25.72 | 25.56 | 25.59 | 764,927 | +0.04(+0.15%) |
May 17, 2007 | 25.48 | 25.63 | 25.38 | 25.55 | 812,389 | +0.00(+0.00%) |
May 16, 2007 | 25.43 | 25.55 | 25.37 | 25.55 | 656,653 | +0.16(+0.61%) |
May 15, 2007 | 25.05 | 25.55 | 25.14 | 25.39 | 1,408,771 | +0.03(+0.12%) |
May 14, 2007 | 25.20 | 25.36 | 25.17 | 25.36 | 1,731,299 | +0.15(+0.59%) |
May 11, 2007 | 24.96 | 25.27 | 24.96 | 25.22 | 736,517 | +0.50(+2.01%) |
May 10, 2007 | 24.93 | 25.03 | 24.70 | 24.72 | 1,323,824 | -0.52(-2.06%) |
May 09, 2007 | 25.13 | 25.25 | 25.07 | 25.24 | 576,830 | +0.06(+0.24%) |
May 08, 2007 | 25.23 | 25.23 | 25.10 | 25.18 | 977,159 | -0.28(-1.11%) |
May 07, 2007 | 25.36 | 25.50 | 25.33 | 25.46 | 797,962 | +0.37(+1.48%) |
May 04, 2007 | 25.04 | 25.18 | 25.01 | 25.09 | 690,632 | +0.06(+0.24%) |
May 03, 2007 | 25.16 | 25.16 | 24.96 | 25.03 | 1,120,800 | -0.01(-0.03%) |
May 02, 2007 | 24.99 | 25.12 | 24.86 | 25.04 | 3,194,679 | -0.27(-1.08%) |
May 01, 2007 | 25.22 | 25.33 | 25.07 | 25.31 | 1,157,570 | -0.22(-0.87%) |
Apr 30, 2007 | 25.62 | 25.81 | 25.51 | 25.53 | 1,001,969 | -0.16(-0.61%) |
Apr 27, 2007 | 25.59 | 25.73 | 25.57 | 25.69 | 791,995 | +0.33(+1.29%) |
Apr 26, 2007 | 25.26 | 25.42 | 25.19 | 25.36 | 789,737 | +0.06(+0.23%) |
Apr 25, 2007 | 24.99 | 25.34 | 24.93 | 25.30 | 2,016,756 | -0.04(-0.18%) |
Apr 24, 2007 | 25.37 | 25.50 | 25.30 | 25.35 | 1,658,461 | -0.45(-1.73%) |
Apr 23, 2007 | 25.85 | 25.89 | 25.76 | 25.79 | 926,191 | -0.13(-0.49%) |
Apr 20, 2007 | 25.81 | 25.94 | 25.59 | 25.92 | 1,213,797 | +0.10(+0.40%) |
Apr 19, 2007 | 25.69 | 25.96 | 25.64 | 25.82 | 616,472 | +0.23(+0.90%) |
Apr 18, 2007 | 25.42 | 25.80 | 25.42 | 25.59 | 942,007 | +0.33(+1.32%) |
Apr 17, 2007 | 25.25 | 25.33 | 25.19 | 25.25 | 1,056,578 | -0.22(-0.84%) |
Apr 16, 2007 | 25.22 | 25.61 | 25.16 | 25.47 | 913,402 | +0.34(+1.36%) |
Apr 13, 2007 | 25.09 | 25.19 | 25.02 | 25.13 | 1,132,895 | -0.25(-0.99%) |
Apr 12, 2007 | 25.20 | 25.42 | 25.13 | 25.38 | 1,072,489 | +0.18(+0.71%) |
Apr 11, 2007 | 25.49 | 25.49 | 25.13 | 25.20 | 1,890,811 | -0.58(-2.24%) |
Apr 10, 2007 | 25.63 | 25.85 | 25.59 | 25.78 | 2,193,923 | -0.40(-1.53%) |
Apr 09, 2007 | 26.21 | 26.22 | 26.04 | 26.18 | 691,131 | -0.14(-0.54%) |
Apr 05, 2007 | 26.33 | 26.40 | 26.12 | 26.32 | 1,609,812 | -0.39(-1.44%) |
Apr 04, 2007 | 26.63 | 26.84 | 26.56 | 26.71 | 1,236,719 | +0.39(+1.47%) |
Apr 03, 2007 | 26.05 | 26.36 | 26.01 | 26.32 | 1,202,606 | +0.59(+2.31%) |
Apr 02, 2007 | 25.65 | 25.82 | 25.53 | 25.73 | 671,215 | -0.13(-0.52%) |
Mar 30, 2007 | 26.02 | 26.11 | 25.86 | 25.86 | 1,435,738 | -0.01(-0.06%) |
Mar 29, 2007 | 25.87 | 25.93 | 25.69 | 25.88 | 1,651,611 | -0.01(-0.03%) |
Mar 28, 2007 | 26.03 | 26.07 | 25.86 | 25.88 | 1,032,172 | -0.66(-2.49%) |
Mar 27, 2007 | 26.51 | 26.57 | 26.33 | 26.54 | 541,907 | -0.26(-0.97%) |
Mar 26, 2007 | 26.86 | 26.86 | 26.59 | 26.80 | 396,709 | -0.22(-0.82%) |
Mar 23, 2007 | 26.88 | 27.11 | 26.88 | 27.03 | 478,824 | +0.30(+1.14%) |
Mar 22, 2007 | 26.62 | 26.83 | 26.55 | 26.72 | 855,537 | -0.11(-0.41%) |
Mar 21, 2007 | 26.30 | 26.88 | 26.30 | 26.83 | 749,016 | +0.33(+1.23%) |
Mar 20, 2007 | 26.29 | 26.54 | 26.15 | 26.51 | 400,464 | +0.24(+0.93%) |
Mar 19, 2007 | 26.12 | 26.32 | 26.08 | 26.26 | 580,066 | +0.24(+0.91%) |
Mar 16, 2007 | 26.15 | 26.22 | 25.97 | 26.02 | 915,269 | -0.33(-1.27%) |
Mar 15, 2007 | 26.21 | 26.46 | 26.18 | 26.36 | 494,040 | +0.01(+0.06%) |
Mar 14, 2007 | 26.33 | 26.44 | 25.88 | 26.34 | 998,322 | -0.19(-0.70%) |
Mar 13, 2007 | 27.14 | 27.05 | 26.51 | 26.53 | 461,140 | -0.62(-2.27%) |
Mar 12, 2007 | 27.08 | 27.26 | 26.95 | 27.14 | 434,982 | -0.09(-0.33%) |
Mar 09, 2007 | 27.36 | 27.43 | 27.13 | 27.23 | 665,957 | -0.27(-1.00%) |
Mar 08, 2007 | 27.57 | 27.71 | 27.40 | 27.51 | 573,863 | +0.56(+2.09%) |
Mar 07, 2007 | 27.06 | 27.13 | 26.83 | 26.94 | 411,790 | -0.32(-1.17%) |
Mar 06, 2007 | 27.33 | 27.37 | 26.91 | 27.26 | 1,047,815 | +0.34(+1.27%) |
Mar 05, 2007 | 27.16 | 27.45 | 26.87 | 26.92 | 1,154,874 | +0.34(+1.28%) |
Mar 02, 2007 | 26.85 | 26.88 | 26.54 | 26.58 | 647,754 | -0.40(-1.48%) |
Mar 01, 2007 | 26.33 | 27.13 | 25.73 | 26.98 | 1,905,767 | -0.57(-2.07%) |
Feb 28, 2007 | 27.54 | 27.76 | 27.24 | 27.55 | 1,308,857 | -0.03(-0.11%) |
Feb 27, 2007 | 28.46 | 28.63 | 26.97 | 27.58 | 1,444,233 | -1.05(-3.65%) |
Feb 26, 2007 | 28.62 | 28.75 | 28.44 | 28.63 | 697,332 | +0.33(+1.15%) |
Feb 23, 2007 | 28.25 | 28.38 | 28.18 | 28.30 | 651,125 | +0.05(+0.18%) |
Feb 22, 2007 | 28.34 | 28.40 | 28.18 | 28.25 | 662,855 | -0.13(-0.44%) |
Feb 21, 2007 | 28.13 | 28.46 | 28.12 | 28.38 | 830,862 | -0.53(-1.85%) |
Feb 20, 2007 | 28.96 | 28.96 | 28.77 | 28.91 | 817,513 | -0.07(-0.26%) |
Feb 16, 2007 | 28.98 | 29.06 | 28.91 | 28.98 | 792,703 | -0.70(-2.35%) |
Feb 15, 2007 | 29.52 | 29.73 | 29.42 | 29.68 | 826,682 | -0.56(-1.86%) |
Feb 14, 2007 | 29.91 | 30.27 | 29.91 | 30.24 | 1,087,651 | +0.21(+0.69%) |
Feb 13, 2007 | 29.79 | 30.13 | 29.78 | 30.04 | 1,233,948 | +0.88(+3.00%) |
Feb 12, 2007 | 29.12 | 29.52 | 29.12 | 29.16 | 833,719 | -0.19(-0.66%) |
Feb 09, 2007 | 29.58 | 29.76 | 29.30 | 29.35 | 1,115,097 | +0.53(+1.83%) |
Feb 08, 2007 | 28.67 | 28.96 | 28.67 | 28.83 | 660,294 | +0.22(+0.75%) |
Feb 07, 2007 | 28.71 | 28.71 | 28.48 | 28.61 | 453,454 | +0.05(+0.18%) |
Feb 06, 2007 | 28.43 | 28.62 | 28.12 | 28.56 | 1,295,373 | +0.62(+2.23%) |
Feb 05, 2007 | 27.82 | 28.05 | 27.79 | 27.94 | 1,282,564 | -0.42(-1.49%) |
Feb 02, 2007 | 28.89 | 28.89 | 28.11 | 28.36 | 2,288,983 | -0.71(-2.45%) |
Feb 01, 2007 | 29.27 | 29.44 | 28.97 | 29.07 | 1,580,687 | -0.10(-0.33%) |
Jan 31, 2007 | 29.09 | 29.20 | 28.84 | 29.17 | 1,399,197 | -0.27(-0.93%) |
Jan 30, 2007 | 29.21 | 29.52 | 29.21 | 29.44 | 739,982 | +0.50(+1.74%) |
Jan 29, 2007 | 28.98 | 29.06 | 28.85 | 28.94 | 674,586 | -0.04(-0.13%) |
Jan 26, 2007 | 29.06 | 29.06 | 28.78 | 28.98 | 966,507 | +0.08(+0.28%) |
Jan 25, 2007 | 29.50 | 29.50 | 28.85 | 28.89 | 1,456,098 | -1.25(-4.13%) |
Jan 24, 2007 | 29.77 | 30.18 | 29.77 | 30.14 | 605,145 | +0.71(+2.42%) |
Jan 23, 2007 | 29.31 | 29.55 | 29.31 | 29.43 | 981,204 | +0.43(+1.48%) |
Jan 22, 2007 | 29.21 | 29.24 | 28.95 | 29.00 | 1,105,928 | -0.59(-1.98%) |
Jan 19, 2007 | 29.32 | 29.67 | 29.32 | 29.58 | 1,140,985 | +0.44(+1.50%) |
Jan 18, 2007 | 29.07 | 29.29 | 28.99 | 29.15 | 1,377,623 | +0.66(+2.32%) |
Jan 17, 2007 | 28.69 | 28.69 | 28.42 | 28.49 | 820,075 | -0.24(-0.85%) |
Jan 16, 2007 | 28.78 | 29.00 | 28.68 | 28.73 | 1,477,672 | +0.18(+0.62%) |
Jan 12, 2007 | 28.36 | 28.63 | 28.36 | 28.55 | 950,731 | +0.37(+1.32%) |
Jan 11, 2007 | 28.11 | 28.35 | 28.02 | 28.18 | 1,206,111 | +0.04(+0.16%) |
Jan 10, 2007 | 28.40 | 28.40 | 27.90 | 28.14 | 797,557 | -0.72(-2.49%) |
Jan 09, 2007 | 28.86 | 28.89 | 28.66 | 28.86 | 308,236 | +0.01(+0.05%) |
Jan 08, 2007 | 28.72 | 29.02 | 28.64 | 28.84 | 569,953 | +0.16(+0.57%) |
Jan 05, 2007 | 28.86 | 28.86 | 28.45 | 28.68 | 1,055,634 | -1.02(-3.42%) |
Jan 04, 2007 | 29.41 | 29.78 | 29.29 | 29.70 | 568,605 | +0.24(+0.83%) |
Jan 03, 2007 | 29.52 | 29.69 | 29.29 | 29.45 | 617,685 | +0.13(+0.43%) |
Dec 29, 2006 | 29.34 | 29.49 | 29.32 | 29.32 | 439,836 | -0.10(-0.33%) |
Dec 28, 2006 | 29.42 | 29.54 | 29.29 | 29.42 | 582,493 | -0.13(-0.43%) |
Dec 27, 2006 | 29.06 | 29.57 | 29.00 | 29.55 | 1,293,216 | +0.79(+2.76%) |
Dec 26, 2006 | 28.52 | 28.77 | 28.52 | 28.75 | 362,440 | +0.28(+0.99%) |
Dec 22, 2006 | 28.52 | 28.55 | 28.32 | 28.47 | 541,907 | +0.37(+1.32%) |
Dec 21, 2006 | 28.03 | 28.16 | 27.92 | 28.10 | 403,835 | +0.33(+1.17%) |
Dec 20, 2006 | 27.69 | 27.89 | 27.67 | 27.77 | 496,737 | +0.47(+1.71%) |
Dec 19, 2006 | 27.19 | 27.38 | 27.09 | 27.31 | 600,022 | -0.02(-0.08%) |
Dec 18, 2006 | 27.33 | 27.44 | 27.26 | 27.33 | 605,011 | +0.42(+1.54%) |
Dec 15, 2006 | 26.82 | 27.07 | 26.82 | 26.91 | 622,405 | +0.19(+0.72%) |
Dec 14, 2006 | 26.52 | 26.81 | 26.49 | 26.72 | 782,186 | +0.20(+0.76%) |
Dec 13, 2006 | 26.60 | 26.61 | 26.48 | 26.52 | 452,106 | -0.17(-0.64%) |
Dec 12, 2006 | 26.63 | 26.70 | 26.45 | 26.69 | 409,767 | +0.23(+0.87%) |
Dec 11, 2006 | 26.22 | 26.55 | 26.22 | 26.46 | 705,868 | +0.30(+1.16%) |
Dec 08, 2006 | 26.12 | 26.34 | 26.08 | 26.16 | 420,150 | +0.08(+0.31%) |
Dec 07, 2006 | 26.18 | 26.25 | 26.05 | 26.08 | 399,115 | +0.21(+0.83%) |
Dec 06, 2006 | 25.92 | 25.96 | 25.82 | 25.86 | 597,864 | -0.04(-0.14%) |
Dec 05, 2006 | 25.87 | 25.92 | 25.68 | 25.90 | 1,090,287 | +0.10(+0.37%) |
Dec 04, 2006 | 25.72 | 25.89 | 25.63 | 25.80 | 623,348 | -0.05(-0.20%) |