Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.43 | 31.43 | 30.57 | 30.98 | 3,122,300 | -0.02(-0.06%) |
Nov 29, 2007 | 30.27 | 31.14 | 30.12 | 31.00 | 1,393,584 | +0.71(+2.36%) |
Nov 28, 2007 | 29.68 | 30.36 | 29.68 | 30.29 | 1,890,640 | +0.59(+1.97%) |
Nov 27, 2007 | 29.86 | 30.00 | 29.61 | 29.70 | 1,982,402 | -0.16(-0.52%) |
Nov 26, 2007 | 29.04 | 29.95 | 29.04 | 29.86 | 2,153,376 | +0.70(+2.40%) |
Nov 23, 2007 | 28.95 | 29.23 | 28.95 | 29.16 | 374,480 | +0.28(+0.97%) |
Nov 21, 2007 | 28.68 | 29.20 | 28.66 | 28.88 | 1,108,770 | -0.13(-0.45%) |
Nov 20, 2007 | 28.55 | 29.38 | 28.55 | 29.00 | 3,745,896 | +0.00(+0.02%) |
Nov 19, 2007 | 29.95 | 29.95 | 28.86 | 29.00 | 3,145,974 | -0.77(-2.59%) |
Nov 16, 2007 | 29.43 | 29.90 | 29.23 | 29.77 | 1,293,400 | +0.61(+2.09%) |
Nov 15, 2007 | 29.64 | 29.81 | 28.96 | 29.16 | 1,266,240 | -0.48(-1.60%) |
Nov 14, 2007 | 29.94 | 29.94 | 29.40 | 29.64 | 1,704,790 | +0.12(+0.39%) |
Nov 13, 2007 | 30.04 | 30.04 | 29.05 | 29.52 | 1,903,210 | -0.03(-0.08%) |
Nov 12, 2007 | 29.78 | 30.07 | 29.48 | 29.55 | 1,638,402 | -0.38(-1.27%) |
Nov 09, 2007 | 30.16 | 30.16 | 29.48 | 29.93 | 1,390,900 | -0.12(-0.42%) |
Nov 08, 2007 | 29.43 | 30.42 | 29.35 | 30.05 | 2,339,002 | +0.50(+1.67%) |
Nov 07, 2007 | 29.39 | 30.32 | 29.13 | 29.55 | 1,774,350 | -0.41(-1.37%) |
Nov 06, 2007 | 29.00 | 30.02 | 28.59 | 29.96 | 2,400,860 | +0.84(+2.88%) |
Nov 05, 2007 | 29.20 | 29.73 | 28.88 | 29.12 | 2,834,980 | -0.62(-2.10%) |
Nov 02, 2007 | 30.00 | 31.23 | 29.07 | 29.75 | 9,001,000 | -2.98(-9.09%) |
Nov 01, 2007 | 32.59 | 32.95 | 32.26 | 32.73 | 1,185,800 | +0.13(+0.40%) |
Oct 31, 2007 | 32.05 | 32.59 | 31.88 | 32.59 | 1,021,000 | +0.70(+2.18%) |
Oct 30, 2007 | 32.06 | 32.06 | 31.77 | 31.90 | 754,400 | -0.20(-0.64%) |
Oct 29, 2007 | 32.16 | 32.33 | 31.79 | 32.10 | 1,170,600 | +0.02(+0.06%) |
Oct 26, 2007 | 33.09 | 33.10 | 32.01 | 32.09 | 1,556,600 | -0.97(-2.93%) |
Oct 25, 2007 | 32.65 | 33.12 | 32.65 | 33.05 | 612,000 | +0.28(+0.87%) |
Oct 24, 2007 | 32.96 | 33.25 | 32.40 | 32.77 | 1,456,600 | -0.20(-0.62%) |
Oct 23, 2007 | 32.50 | 33.07 | 32.49 | 32.98 | 700,800 | +0.35(+1.07%) |
Oct 22, 2007 | 32.67 | 32.85 | 32.21 | 32.62 | 891,000 | -0.28(-0.85%) |
Oct 19, 2007 | 32.99 | 33.24 | 32.60 | 32.91 | 1,584,600 | -0.36(-1.08%) |
Oct 18, 2007 | 33.18 | 33.72 | 33.07 | 33.27 | 1,186,000 | +0.15(+0.44%) |
Oct 17, 2007 | 32.95 | 33.20 | 32.62 | 33.12 | 990,600 | +0.54(+1.66%) |
Oct 16, 2007 | 32.50 | 32.70 | 32.49 | 32.58 | 782,600 | +0.09(+0.26%) |
Oct 15, 2007 | 32.02 | 32.57 | 32.02 | 32.49 | 807,200 | +0.48(+1.52%) |
Oct 12, 2007 | 32.11 | 32.15 | 31.84 | 32.01 | 605,800 | -0.23(-0.71%) |
Oct 11, 2007 | 32.78 | 32.78 | 32.07 | 32.24 | 756,600 | -0.54(-1.65%) |
Oct 10, 2007 | 32.55 | 32.97 | 32.50 | 32.78 | 1,135,000 | +0.33(+1.02%) |
Oct 09, 2007 | 32.48 | 32.54 | 32.20 | 32.45 | 1,471,000 | +0.09(+0.26%) |
Oct 08, 2007 | 32.24 | 32.48 | 32.08 | 32.37 | 766,400 | +0.23(+0.73%) |
Oct 05, 2007 | 31.86 | 32.19 | 31.70 | 32.13 | 852,600 | +0.44(+1.39%) |
Oct 04, 2007 | 31.86 | 32.09 | 31.61 | 31.69 | 967,600 | -0.28(-0.88%) |
Oct 03, 2007 | 32.24 | 32.24 | 31.83 | 31.97 | 1,014,600 | +0.04(+0.13%) |
Oct 02, 2007 | 31.80 | 31.93 | 31.52 | 31.93 | 821,800 | +0.21(+0.66%) |
Oct 01, 2007 | 31.47 | 31.72 | 31.27 | 31.72 | 1,237,400 | +0.13(+0.41%) |
Sep 28, 2007 | 30.75 | 31.61 | 30.57 | 31.59 | 1,879,800 | +0.84(+2.73%) |
Sep 27, 2007 | 30.82 | 31.00 | 30.70 | 30.75 | 750,000 | -0.06(-0.19%) |
Sep 26, 2007 | 30.84 | 31.22 | 30.75 | 30.81 | 1,130,600 | +0.05(+0.16%) |
Sep 25, 2007 | 30.30 | 30.80 | 30.12 | 30.76 | 823,800 | +0.40(+1.30%) |
Sep 24, 2007 | 30.68 | 30.75 | 30.30 | 30.36 | 823,600 | -0.44(-1.43%) |
Sep 21, 2007 | 30.32 | 30.82 | 30.32 | 30.80 | 753,600 | +0.54(+1.78%) |
Sep 20, 2007 | 30.43 | 30.57 | 30.20 | 30.27 | 549,000 | -0.07(-0.23%) |
Sep 19, 2007 | 30.93 | 30.93 | 30.16 | 30.34 | 1,055,600 | -0.44(-1.43%) |
Sep 18, 2007 | 31.03 | 31.29 | 30.62 | 30.77 | 1,430,400 | -0.11(-0.36%) |
Sep 17, 2007 | 30.85 | 31.00 | 30.55 | 30.89 | 1,271,800 | -0.14(-0.47%) |
Sep 14, 2007 | 30.88 | 31.07 | 30.84 | 31.03 | 720,400 | +0.03(+0.10%) |
Sep 13, 2007 | 31.10 | 31.50 | 30.85 | 31.00 | 1,575,200 | -0.07(-0.24%) |
Sep 12, 2007 | 30.17 | 31.20 | 30.14 | 31.07 | 4,262,400 | +1.00(+3.33%) |
Sep 11, 2007 | 29.15 | 30.07 | 28.91 | 30.07 | 2,477,000 | +1.24(+4.30%) |
Sep 10, 2007 | 29.18 | 29.18 | 28.75 | 28.84 | 1,966,600 | -0.39(-1.35%) |
Sep 07, 2007 | 29.39 | 29.46 | 28.98 | 29.23 | 1,574,600 | -0.20(-0.68%) |
Sep 06, 2007 | 29.41 | 29.75 | 29.30 | 29.43 | 1,523,200 | -0.07(-0.22%) |
Sep 05, 2007 | 29.23 | 29.55 | 29.23 | 29.50 | 1,385,200 | +0.03(+0.10%) |
Sep 04, 2007 | 29.40 | 29.61 | 29.11 | 29.46 | 2,031,800 | +0.70(+2.45%) |
Aug 31, 2007 | 28.84 | 28.91 | 28.68 | 28.76 | 1,148,200 | +0.15(+0.51%) |
Aug 30, 2007 | 28.11 | 28.71 | 28.00 | 28.61 | 1,180,200 | +0.44(+1.56%) |
Aug 29, 2007 | 28.10 | 28.30 | 27.89 | 28.18 | 890,000 | +0.06(+0.21%) |
Aug 28, 2007 | 28.00 | 28.43 | 27.93 | 28.11 | 1,181,800 | +0.15(+0.55%) |
Aug 27, 2007 | 28.00 | 28.20 | 27.86 | 27.96 | 718,590 | -0.07(-0.25%) |
Aug 24, 2007 | 27.71 | 28.07 | 27.70 | 28.03 | 643,600 | +0.29(+1.03%) |
Aug 23, 2007 | 27.77 | 27.96 | 27.65 | 27.75 | 845,600 | +0.11(+0.40%) |
Aug 22, 2007 | 27.54 | 27.69 | 27.27 | 27.64 | 603,200 | +0.16(+0.58%) |
Aug 21, 2007 | 27.27 | 27.57 | 27.13 | 27.48 | 1,091,800 | +0.21(+0.77%) |
Aug 20, 2007 | 27.25 | 27.56 | 27.12 | 27.27 | 895,600 | +0.15(+0.55%) |
Aug 17, 2007 | 27.17 | 27.62 | 26.68 | 27.11 | 2,004,600 | +0.22(+0.84%) |
Aug 16, 2007 | 26.84 | 27.19 | 26.65 | 26.89 | 1,487,200 | -0.22(-0.83%) |
Aug 15, 2007 | 27.73 | 27.89 | 27.09 | 27.11 | 1,358,600 | -0.64(-2.29%) |
Aug 14, 2007 | 27.95 | 28.14 | 27.60 | 27.75 | 1,204,800 | -0.17(-0.61%) |
Aug 13, 2007 | 28.16 | 28.41 | 27.91 | 27.92 | 1,082,000 | -0.24(-0.87%) |
Aug 10, 2007 | 28.48 | 28.55 | 27.46 | 28.16 | 2,597,200 | -0.31(-1.09%) |
Aug 09, 2007 | 28.37 | 28.55 | 27.36 | 28.48 | 2,337,400 | +0.11(+0.37%) |
Aug 08, 2007 | 29.02 | 29.11 | 27.84 | 28.37 | 2,517,800 | -0.45(-1.56%) |
Aug 07, 2007 | 28.81 | 29.12 | 28.29 | 28.82 | 2,346,600 | +0.01(+0.03%) |
Aug 06, 2007 | 28.41 | 28.99 | 28.33 | 28.81 | 3,759,200 | +0.82(+2.93%) |
Aug 03, 2007 | 28.24 | 28.44 | 26.59 | 27.99 | 8,252,600 | +1.40(+5.28%) |
Aug 02, 2007 | 26.45 | 26.75 | 26.30 | 26.59 | 1,404,200 | +0.20(+0.74%) |
Aug 01, 2007 | 26.31 | 26.60 | 26.16 | 26.39 | 1,805,800 | -0.08(-0.30%) |
Jul 31, 2007 | 27.07 | 27.04 | 26.47 | 26.47 | 1,419,800 | -0.60(-2.20%) |
Jul 30, 2007 | 26.64 | 27.19 | 26.55 | 27.07 | 2,070,600 | +0.53(+1.98%) |
Jul 27, 2007 | 26.55 | 26.72 | 26.14 | 26.54 | 1,634,400 | +0.08(+0.30%) |
Jul 26, 2007 | 26.74 | 26.75 | 26.11 | 26.46 | 2,421,800 | -0.29(-1.10%) |
Jul 25, 2007 | 26.43 | 27.75 | 26.43 | 26.75 | 2,733,000 | +0.33(+1.25%) |
Jul 24, 2007 | 26.71 | 26.90 | 26.29 | 26.43 | 1,054,400 | -0.29(-1.10%) |
Jul 23, 2007 | 26.95 | 27.12 | 26.63 | 26.72 | 1,138,400 | -0.23(-0.85%) |
Jul 20, 2007 | 26.43 | 27.48 | 26.38 | 26.95 | 3,106,000 | +0.43(+1.60%) |
Jul 19, 2007 | 26.82 | 26.82 | 26.27 | 26.52 | 1,349,000 | -0.27(-1.01%) |
Jul 18, 2007 | 26.21 | 27.00 | 25.87 | 26.80 | 2,942,400 | -0.37(-1.36%) |
Jul 17, 2007 | 27.25 | 27.42 | 27.11 | 27.16 | 948,400 | -0.16(-0.60%) |
Jul 16, 2007 | 27.55 | 27.63 | 27.20 | 27.33 | 666,200 | -0.27(-0.96%) |
Jul 13, 2007 | 26.81 | 27.59 | 26.70 | 27.59 | 1,401,200 | +0.70(+2.58%) |
Jul 12, 2007 | 27.05 | 27.08 | 26.84 | 26.90 | 917,000 | -0.07(-0.26%) |
Jul 11, 2007 | 26.87 | 27.05 | 26.74 | 26.97 | 1,278,200 | -0.01(-0.02%) |
Jul 10, 2007 | 27.32 | 27.45 | 26.92 | 26.98 | 1,277,200 | -0.43(-1.59%) |
Jul 09, 2007 | 27.92 | 28.00 | 27.40 | 27.41 | 1,325,000 | -0.46(-1.67%) |
Jul 06, 2007 | 27.87 | 28.05 | 27.84 | 27.88 | 677,800 | +0.12(+0.43%) |
Jul 05, 2007 | 27.57 | 27.91 | 27.52 | 27.75 | 1,172,600 | +0.30(+1.09%) |
Jul 03, 2007 | 27.23 | 27.50 | 27.19 | 27.45 | 380,600 | +0.19(+0.70%) |
Jul 02, 2007 | 27.05 | 27.27 | 26.95 | 27.27 | 1,137,800 | +0.32(+1.21%) |
Jun 29, 2007 | 26.65 | 27.09 | 26.63 | 26.94 | 1,770,400 | +0.36(+1.34%) |
Jun 28, 2007 | 26.28 | 26.91 | 26.20 | 26.59 | 1,444,400 | +0.30(+1.16%) |
Jun 27, 2007 | 26.23 | 26.44 | 26.18 | 26.28 | 1,157,400 | -0.04(-0.17%) |
Jun 26, 2007 | 26.40 | 26.52 | 26.27 | 26.32 | 1,013,400 | -0.02(-0.08%) |
Jun 25, 2007 | 26.70 | 26.88 | 26.20 | 26.34 | 2,412,200 | -0.52(-1.94%) |
Jun 22, 2007 | 26.61 | 27.00 | 26.54 | 26.86 | 1,876,800 | +0.26(+1.00%) |
Jun 21, 2007 | 26.37 | 26.70 | 26.35 | 26.60 | 953,800 | +0.05(+0.21%) |
Jun 20, 2007 | 26.80 | 27.12 | 26.48 | 26.55 | 1,851,000 | -0.26(-0.99%) |
Jun 19, 2007 | 26.83 | 26.95 | 26.69 | 26.81 | 1,321,600 | -0.02(-0.07%) |
Jun 18, 2007 | 27.22 | 27.31 | 26.77 | 26.83 | 1,717,200 | -0.39(-1.43%) |
Jun 15, 2007 | 27.45 | 27.48 | 27.14 | 27.22 | 819,800 | -0.07(-0.24%) |
Jun 14, 2007 | 27.36 | 27.66 | 27.27 | 27.29 | 880,400 | -0.11(-0.40%) |
Jun 13, 2007 | 27.30 | 27.43 | 26.93 | 27.39 | 2,588,000 | +0.09(+0.31%) |
Jun 12, 2007 | 27.54 | 27.57 | 27.23 | 27.31 | 804,200 | -0.25(-0.89%) |
Jun 11, 2007 | 27.21 | 27.58 | 27.10 | 27.55 | 1,012,200 | +0.34(+1.27%) |
Jun 08, 2007 | 27.31 | 27.38 | 27.10 | 27.21 | 954,200 | -0.09(-0.35%) |
Jun 07, 2007 | 27.39 | 27.46 | 27.19 | 27.30 | 1,782,600 | -0.15(-0.55%) |
Jun 06, 2007 | 27.77 | 27.77 | 27.38 | 27.45 | 1,890,000 | -0.32(-1.15%) |
Jun 05, 2007 | 27.89 | 27.96 | 27.55 | 27.77 | 2,299,400 | -0.19(-0.68%) |
Jun 04, 2007 | 27.90 | 28.00 | 27.82 | 27.96 | 668,600 | -0.01(-0.04%) |
Jun 01, 2007 | 27.65 | 28.00 | 27.65 | 27.98 | 1,487,606 | +0.36(+1.30%) |
May 31, 2007 | 27.61 | 27.85 | 27.50 | 27.61 | 1,407,660 | -0.06(-0.20%) |
May 30, 2007 | 27.45 | 27.67 | 27.27 | 27.67 | 1,831,200 | +0.15(+0.53%) |
May 29, 2007 | 27.14 | 27.59 | 27.14 | 27.52 | 2,782,800 | +0.42(+1.57%) |
May 25, 2007 | 27.07 | 27.20 | 26.88 | 27.10 | 3,143,800 | +0.09(+0.31%) |
May 24, 2007 | 26.98 | 27.16 | 26.90 | 27.02 | 1,746,200 | -0.04(-0.15%) |
May 23, 2007 | 27.00 | 27.06 | 26.80 | 27.05 | 1,258,000 | +0.13(+0.50%) |
May 22, 2007 | 26.52 | 26.95 | 26.27 | 26.92 | 1,653,800 | +0.36(+1.34%) |
May 21, 2007 | 26.50 | 26.86 | 26.41 | 26.57 | 2,636,000 | +0.06(+0.23%) |
May 18, 2007 | 26.68 | 26.73 | 26.45 | 26.50 | 1,524,200 | -0.16(-0.60%) |
May 17, 2007 | 26.49 | 26.93 | 26.48 | 26.66 | 1,964,380 | +0.18(+0.66%) |
May 16, 2007 | 26.55 | 26.80 | 26.27 | 26.49 | 3,284,800 | +0.04(+0.15%) |
May 15, 2007 | 26.50 | 26.70 | 26.04 | 26.45 | 3,972,000 | -0.31(-1.16%) |
May 14, 2007 | 27.05 | 27.21 | 26.71 | 26.76 | 1,351,800 | -0.19(-0.71%) |
May 11, 2007 | 27.15 | 27.20 | 26.70 | 26.95 | 2,480,000 | -0.25(-0.94%) |
May 10, 2007 | 27.77 | 27.80 | 27.10 | 27.20 | 2,092,692 | -0.61(-2.19%) |
May 09, 2007 | 27.65 | 27.83 | 27.40 | 27.82 | 1,297,800 | +0.26(+0.93%) |
May 08, 2007 | 27.71 | 27.75 | 27.43 | 27.56 | 1,285,400 | -0.26(-0.92%) |
May 07, 2007 | 27.66 | 27.84 | 27.66 | 27.82 | 1,015,600 | +0.19(+0.69%) |
May 04, 2007 | 27.45 | 27.66 | 27.50 | 27.62 | 822,000 | +0.18(+0.66%) |
May 03, 2007 | 27.81 | 27.97 | 27.41 | 27.45 | 1,104,800 | -0.20(-0.72%) |
May 02, 2007 | 27.33 | 27.80 | 27.09 | 27.64 | 2,959,000 | +0.30(+1.12%) |
May 01, 2007 | 26.90 | 27.36 | 26.75 | 27.34 | 3,036,800 | +0.04(+0.13%) |
Apr 30, 2007 | 28.75 | 28.75 | 27.09 | 27.30 | 5,223,678 | +0.07(+0.26%) |
Apr 27, 2007 | 27.47 | 27.57 | 27.18 | 27.23 | 1,194,600 | -0.34(-1.22%) |
Apr 26, 2007 | 27.28 | 27.70 | 27.28 | 27.57 | 1,899,800 | +0.27(+0.97%) |
Apr 25, 2007 | 27.50 | 27.54 | 27.24 | 27.30 | 991,600 | -0.15(-0.55%) |
Apr 24, 2007 | 27.50 | 27.68 | 27.37 | 27.45 | 1,136,200 | +0.01(+0.05%) |
Apr 23, 2007 | 27.54 | 27.54 | 27.29 | 27.44 | 1,076,800 | -0.04(-0.15%) |
Apr 20, 2007 | 27.50 | 27.53 | 27.12 | 27.48 | 2,232,400 | -0.02(-0.07%) |
Apr 19, 2007 | 27.54 | 27.70 | 27.30 | 27.50 | 1,293,000 | -0.14(-0.49%) |
Apr 18, 2007 | 28.07 | 28.07 | 27.56 | 27.64 | 2,236,186 | -0.44(-1.58%) |
Apr 17, 2007 | 28.50 | 28.54 | 27.71 | 28.08 | 3,397,400 | -0.38(-1.32%) |
Apr 16, 2007 | 28.84 | 28.90 | 28.34 | 28.45 | 1,820,696 | -0.29(-0.99%) |
Apr 13, 2007 | 28.50 | 28.75 | 28.45 | 28.74 | 2,450,092 | +0.27(+0.95%) |
Apr 12, 2007 | 28.00 | 28.59 | 27.77 | 28.47 | 3,561,600 | +0.23(+0.81%) |
Apr 11, 2007 | 28.11 | 28.29 | 27.91 | 28.24 | 1,139,036 | +0.20(+0.71%) |
Apr 10, 2007 | 27.93 | 28.46 | 27.93 | 28.04 | 2,265,600 | +0.05(+0.20%) |
Apr 09, 2007 | 27.84 | 28.14 | 27.70 | 27.98 | 1,707,800 | +0.00(+0.00%) |
Apr 05, 2007 | 27.09 | 28.02 | 27.09 | 27.98 | 2,429,400 | +0.89(+3.30%) |
Apr 04, 2007 | 26.75 | 27.12 | 26.56 | 27.09 | 1,887,600 | +0.36(+1.33%) |
Apr 03, 2007 | 26.36 | 26.75 | 26.34 | 26.73 | 1,647,000 | +0.42(+1.60%) |
Apr 02, 2007 | 26.45 | 26.61 | 26.25 | 26.32 | 1,149,800 | -0.34(-1.29%) |
Mar 30, 2007 | 26.39 | 26.79 | 26.36 | 26.66 | 1,749,400 | +0.32(+1.21%) |
Mar 29, 2007 | 26.55 | 26.65 | 26.23 | 26.34 | 755,800 | -0.13(-0.49%) |
Mar 28, 2007 | 26.61 | 26.62 | 26.36 | 26.47 | 1,478,200 | -0.23(-0.88%) |
Mar 27, 2007 | 26.62 | 26.73 | 26.50 | 26.70 | 1,041,400 | +0.08(+0.32%) |
Mar 26, 2007 | 26.72 | 26.80 | 26.59 | 26.62 | 1,469,200 | -0.03(-0.11%) |
Mar 23, 2007 | 26.64 | 26.73 | 26.60 | 26.65 | 1,190,400 | -0.04(-0.15%) |
Mar 22, 2007 | 26.23 | 26.81 | 26.23 | 26.69 | 1,541,000 | +0.01(+0.04%) |
Mar 21, 2007 | 26.38 | 26.76 | 26.19 | 26.68 | 2,420,000 | +0.30(+1.16%) |
Mar 20, 2007 | 26.53 | 26.67 | 26.31 | 26.38 | 2,406,200 | -0.11(-0.40%) |
Mar 19, 2007 | 26.41 | 26.48 | 26.35 | 26.48 | 1,455,258 | +0.10(+0.38%) |
Mar 16, 2007 | 26.30 | 26.54 | 26.21 | 26.38 | 1,350,800 | +0.18(+0.71%) |
Mar 15, 2007 | 26.09 | 26.42 | 26.06 | 26.20 | 2,677,200 | +0.14(+0.52%) |
Mar 14, 2007 | 25.95 | 26.23 | 25.68 | 26.06 | 2,245,400 | +0.01(+0.06%) |
Mar 13, 2007 | 25.77 | 26.80 | 25.98 | 26.05 | 4,626,200 | +0.28(+1.07%) |
Mar 12, 2007 | 25.54 | 26.06 | 25.38 | 25.77 | 5,245,600 | -0.73(-2.75%) |
Mar 09, 2007 | 26.82 | 26.86 | 26.41 | 26.50 | 1,233,400 | -0.27(-0.99%) |
Mar 08, 2007 | 26.80 | 27.03 | 26.73 | 26.77 | 669,800 | +0.02(+0.06%) |
Mar 07, 2007 | 26.80 | 26.93 | 26.68 | 26.75 | 1,088,600 | -0.11(-0.41%) |
Mar 06, 2007 | 26.66 | 26.91 | 26.48 | 26.86 | 1,791,400 | +0.38(+1.44%) |
Mar 05, 2007 | 26.57 | 26.66 | 26.36 | 26.48 | 2,503,600 | -0.12(-0.47%) |
Mar 02, 2007 | 27.25 | 27.25 | 26.50 | 26.61 | 3,387,200 | -0.61(-2.26%) |
Mar 01, 2007 | 27.25 | 27.70 | 26.88 | 27.22 | 3,032,422 | -0.03(-0.11%) |
Feb 28, 2007 | 27.30 | 27.54 | 26.51 | 27.25 | 2,883,800 | -0.23(-0.82%) |
Feb 27, 2007 | 28.34 | 28.34 | 27.46 | 27.48 | 1,720,400 | -0.90(-3.17%) |
Feb 26, 2007 | 28.46 | 28.55 | 28.36 | 28.38 | 891,906 | -0.02(-0.07%) |
Feb 23, 2007 | 28.54 | 28.56 | 28.35 | 28.39 | 1,205,200 | -0.14(-0.51%) |
Feb 22, 2007 | 28.40 | 28.70 | 28.35 | 28.54 | 2,253,200 | -0.24(-0.83%) |
Feb 21, 2007 | 28.95 | 29.03 | 28.77 | 28.78 | 1,667,200 | -0.25(-0.88%) |
Feb 20, 2007 | 28.93 | 29.23 | 28.90 | 29.04 | 1,345,800 | -0.01(-0.03%) |
Feb 16, 2007 | 29.25 | 29.39 | 28.97 | 29.05 | 2,679,600 | -0.22(-0.77%) |
Feb 15, 2007 | 28.62 | 29.37 | 28.62 | 29.27 | 1,971,800 | +0.54(+1.90%) |
Feb 14, 2007 | 29.00 | 29.20 | 28.52 | 28.73 | 3,319,520 | +0.45(+1.57%) |
Feb 13, 2007 | 28.12 | 28.50 | 27.61 | 28.28 | 2,390,274 | +0.23(+0.82%) |
Feb 12, 2007 | 27.64 | 28.20 | 27.63 | 28.05 | 2,138,868 | +0.53(+1.93%) |
Feb 09, 2007 | 27.43 | 27.55 | 27.25 | 27.52 | 915,400 | +0.07(+0.26%) |
Feb 08, 2007 | 27.50 | 27.66 | 27.35 | 27.45 | 1,271,400 | -0.09(-0.33%) |
Feb 07, 2007 | 27.59 | 27.64 | 27.32 | 27.54 | 1,183,400 | +0.04(+0.15%) |
Feb 06, 2007 | 27.62 | 28.13 | 27.36 | 27.50 | 2,226,400 | -0.02(-0.05%) |
Feb 05, 2007 | 27.05 | 27.60 | 27.00 | 27.52 | 2,096,800 | +0.51(+1.89%) |
Feb 02, 2007 | 27.50 | 27.50 | 26.85 | 27.00 | 3,234,400 | -0.44(-1.60%) |
Feb 01, 2007 | 27.39 | 27.50 | 27.13 | 27.45 | 1,303,800 | +0.14(+0.53%) |
Jan 31, 2007 | 26.66 | 27.38 | 26.51 | 27.30 | 3,201,000 | +0.52(+1.94%) |
Jan 30, 2007 | 26.19 | 26.93 | 26.18 | 26.78 | 2,818,400 | +0.60(+2.27%) |
Jan 29, 2007 | 25.90 | 26.25 | 25.82 | 26.18 | 1,982,400 | +0.29(+1.10%) |
Jan 26, 2007 | 26.00 | 26.09 | 25.82 | 25.90 | 1,059,200 | -0.10(-0.38%) |
Jan 25, 2007 | 26.21 | 26.25 | 25.91 | 26.00 | 854,000 | -0.13(-0.50%) |
Jan 24, 2007 | 26.25 | 26.32 | 25.95 | 26.13 | 1,883,000 | -0.14(-0.55%) |
Jan 23, 2007 | 26.62 | 26.70 | 26.21 | 26.27 | 2,687,600 | -0.37(-1.39%) |
Jan 22, 2007 | 26.82 | 26.91 | 26.57 | 26.64 | 1,266,800 | -0.23(-0.84%) |
Jan 19, 2007 | 26.52 | 26.88 | 26.50 | 26.87 | 1,063,200 | +0.35(+1.30%) |
Jan 18, 2007 | 26.52 | 26.67 | 26.48 | 26.52 | 936,400 | +0.02(+0.08%) |
Jan 17, 2007 | 26.75 | 26.75 | 26.44 | 26.50 | 1,990,200 | -0.25(-0.92%) |
Jan 16, 2007 | 26.85 | 26.95 | 26.66 | 26.75 | 1,104,200 | -0.18(-0.65%) |
Jan 12, 2007 | 26.39 | 26.95 | 26.38 | 26.93 | 1,352,200 | +0.53(+2.01%) |
Jan 11, 2007 | 26.25 | 26.42 | 26.14 | 26.39 | 3,046,200 | +0.23(+0.88%) |
Jan 10, 2007 | 26.45 | 26.50 | 26.14 | 26.16 | 2,146,400 | -0.38(-1.43%) |
Jan 09, 2007 | 27.06 | 27.25 | 26.31 | 26.55 | 2,668,200 | -0.69(-2.55%) |
Jan 08, 2007 | 27.40 | 27.41 | 26.95 | 27.24 | 1,017,200 | -0.19(-0.67%) |
Jan 05, 2007 | 27.50 | 27.62 | 27.23 | 27.43 | 985,200 | -0.32(-1.15%) |
Jan 04, 2007 | 27.71 | 27.88 | 27.50 | 27.75 | 1,056,200 | +0.03(+0.11%) |
Jan 03, 2007 | 28.35 | 28.55 | 27.62 | 27.71 | 1,406,600 | -0.73(-2.55%) |
Dec 29, 2006 | 28.25 | 28.44 | 28.23 | 28.44 | 564,200 | +0.09(+0.30%) |
Dec 28, 2006 | 28.34 | 28.48 | 28.30 | 28.36 | 445,200 | -0.01(-0.04%) |
Dec 27, 2006 | 28.50 | 28.50 | 28.25 | 28.36 | 651,600 | +0.06(+0.23%) |
Dec 26, 2006 | 28.11 | 28.38 | 28.08 | 28.30 | 535,800 | +0.12(+0.44%) |
Dec 22, 2006 | 28.05 | 28.25 | 27.99 | 28.18 | 1,088,400 | +0.07(+0.27%) |
Dec 21, 2006 | 27.77 | 28.18 | 27.76 | 28.10 | 679,600 | +0.32(+1.13%) |
Dec 20, 2006 | 27.48 | 27.84 | 27.30 | 27.79 | 1,115,800 | +0.23(+0.82%) |
Dec 19, 2006 | 27.64 | 27.73 | 27.47 | 27.56 | 675,600 | -0.21(-0.76%) |
Dec 18, 2006 | 27.32 | 27.77 | 27.25 | 27.77 | 807,800 | +0.41(+1.50%) |
Dec 15, 2006 | 27.79 | 27.79 | 27.36 | 27.36 | 859,400 | -0.35(-1.26%) |
Dec 14, 2006 | 27.70 | 27.79 | 27.55 | 27.71 | 1,111,000 | -0.02(-0.05%) |
Dec 13, 2006 | 28.00 | 28.11 | 27.68 | 27.73 | 657,800 | -0.15(-0.54%) |
Dec 12, 2006 | 27.88 | 28.13 | 27.72 | 27.88 | 778,400 | -0.10(-0.36%) |
Dec 11, 2006 | 28.11 | 28.23 | 27.88 | 27.98 | 1,465,200 | +0.01(+0.02%) |
Dec 08, 2006 | 28.00 | 28.13 | 27.66 | 27.97 | 1,332,000 | +0.17(+0.61%) |
Dec 07, 2006 | 27.95 | 28.73 | 27.68 | 27.80 | 2,434,800 | +0.07(+0.23%) |
Dec 06, 2006 | 26.85 | 27.77 | 26.82 | 27.73 | 2,040,600 | +0.85(+3.16%) |
Dec 05, 2006 | 27.13 | 27.13 | 26.50 | 26.89 | 2,227,000 | -0.34(-1.27%) |
Dec 04, 2006 | 27.20 | 27.46 | 27.10 | 27.23 | 1,537,000 | +0.16(+0.57%) |