Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.98 | 23.11 | 22.70 | 22.84 | 268,650 | +0.13(+0.59%) |
Nov 29, 2007 | 22.95 | 22.98 | 22.56 | 22.71 | 380,454 | -0.24(-1.03%) |
Nov 28, 2007 | 22.83 | 22.95 | 22.68 | 22.95 | 221,182 | +0.43(+1.89%) |
Nov 27, 2007 | 22.39 | 22.68 | 22.22 | 22.52 | 351,081 | +0.13(+0.60%) |
Nov 26, 2007 | 22.89 | 22.89 | 22.31 | 22.38 | 291,033 | -0.52(-2.28%) |
Nov 23, 2007 | 22.72 | 22.96 | 22.43 | 22.91 | 117,618 | +0.39(+1.75%) |
Nov 21, 2007 | 22.60 | 22.91 | 22.41 | 22.51 | 334,622 | -0.20(-0.87%) |
Nov 20, 2007 | 22.65 | 22.71 | 22.19 | 22.71 | 328,646 | +0.00(+0.00%) |
Nov 19, 2007 | 22.61 | 22.79 | 22.32 | 22.71 | 336,774 | -0.09(-0.42%) |
Nov 16, 2007 | 22.79 | 22.88 | 22.31 | 22.80 | 513,138 | +0.06(+0.28%) |
Nov 15, 2007 | 22.30 | 22.87 | 22.24 | 22.74 | 370,579 | +0.28(+1.23%) |
Nov 14, 2007 | 22.79 | 23.10 | 22.37 | 22.46 | 322,565 | -0.47(-2.07%) |
Nov 13, 2007 | 22.55 | 22.98 | 22.38 | 22.94 | 454,013 | +0.55(+2.47%) |
Nov 12, 2007 | 22.34 | 22.95 | 22.25 | 22.38 | 376,782 | +0.06(+0.28%) |
Nov 09, 2007 | 21.81 | 22.44 | 21.70 | 22.32 | 546,056 | +0.30(+1.36%) |
Nov 08, 2007 | 21.22 | 22.08 | 21.19 | 22.02 | 500,604 | +1.00(+4.77%) |
Nov 07, 2007 | 22.57 | 22.57 | 21.02 | 21.02 | 377,162 | -1.22(-5.47%) |
Nov 06, 2007 | 22.32 | 22.41 | 21.67 | 22.23 | 201,811 | +0.07(+0.32%) |
Nov 05, 2007 | 21.97 | 22.46 | 21.97 | 22.16 | 279,738 | -0.18(-0.81%) |
Nov 02, 2007 | 22.63 | 22.68 | 21.93 | 22.34 | 279,801 | -0.11(-0.49%) |
Nov 01, 2007 | 23.22 | 23.32 | 22.35 | 22.46 | 487,564 | -1.05(-4.47%) |
Oct 31, 2007 | 23.03 | 23.68 | 22.85 | 23.51 | 397,672 | +0.66(+2.87%) |
Oct 30, 2007 | 22.72 | 22.94 | 22.53 | 22.85 | 237,894 | +0.07(+0.31%) |
Oct 29, 2007 | 22.77 | 23.09 | 22.52 | 22.78 | 266,128 | +0.04(+0.17%) |
Oct 26, 2007 | 22.42 | 22.75 | 22.16 | 22.74 | 195,861 | +0.59(+2.67%) |
Oct 25, 2007 | 22.30 | 22.39 | 21.74 | 22.15 | 275,497 | -0.10(-0.46%) |
Oct 24, 2007 | 22.05 | 22.41 | 21.88 | 22.25 | 391,722 | +0.13(+0.61%) |
Oct 23, 2007 | 22.42 | 22.42 | 21.88 | 22.12 | 593,787 | -0.08(-0.36%) |
Oct 22, 2007 | 21.65 | 22.41 | 21.55 | 22.19 | 307,908 | +0.30(+1.37%) |
Oct 19, 2007 | 22.46 | 22.46 | 21.89 | 21.89 | 403,750 | -0.60(-2.67%) |
Oct 18, 2007 | 22.27 | 22.67 | 22.23 | 22.49 | 342,092 | +0.15(+0.67%) |
Oct 17, 2007 | 22.51 | 22.55 | 22.03 | 22.34 | 385,392 | +0.05(+0.21%) |
Oct 16, 2007 | 22.90 | 23.02 | 22.30 | 22.30 | 273,597 | -0.62(-2.69%) |
Oct 15, 2007 | 23.13 | 23.22 | 22.64 | 22.91 | 406,029 | -0.25(-1.09%) |
Oct 12, 2007 | 22.91 | 23.27 | 22.91 | 23.17 | 200,292 | +0.16(+0.69%) |
Oct 11, 2007 | 23.01 | 23.34 | 22.72 | 23.01 | 339,686 | +0.03(+0.14%) |
Oct 10, 2007 | 23.17 | 23.25 | 22.87 | 22.98 | 301,578 | -0.19(-0.82%) |
Oct 09, 2007 | 23.22 | 23.31 | 22.76 | 23.17 | 381,847 | +0.02(+0.07%) |
Oct 08, 2007 | 23.53 | 23.55 | 23.10 | 23.15 | 182,061 | -0.36(-1.51%) |
Oct 05, 2007 | 23.22 | 23.64 | 22.79 | 23.51 | 473,637 | +0.54(+2.34%) |
Oct 04, 2007 | 23.30 | 23.40 | 22.91 | 22.97 | 267,267 | -0.20(-0.85%) |
Oct 03, 2007 | 22.65 | 23.17 | 22.58 | 23.17 | 309,934 | +0.42(+1.84%) |
Oct 02, 2007 | 23.06 | 23.12 | 22.62 | 22.75 | 269,799 | -0.24(-1.03%) |
Oct 01, 2007 | 22.42 | 23.21 | 22.42 | 22.98 | 230,804 | +0.64(+2.86%) |
Sep 28, 2007 | 22.71 | 22.85 | 22.25 | 22.34 | 346,776 | -0.35(-1.53%) |
Sep 27, 2007 | 22.95 | 23.04 | 22.58 | 22.69 | 461,989 | -0.17(-0.76%) |
Sep 26, 2007 | 22.91 | 23.21 | 22.83 | 22.87 | 295,627 | -0.02(-0.07%) |
Sep 25, 2007 | 23.03 | 23.17 | 22.77 | 22.88 | 500,098 | -0.20(-0.86%) |
Sep 24, 2007 | 23.31 | 23.36 | 22.94 | 23.08 | 395,014 | -0.19(-0.81%) |
Sep 21, 2007 | 23.77 | 23.96 | 23.17 | 23.27 | 599,231 | -0.29(-1.24%) |
Sep 20, 2007 | 23.67 | 23.86 | 23.21 | 23.56 | 442,871 | -0.19(-0.80%) |
Sep 19, 2007 | 23.93 | 24.09 | 23.56 | 23.75 | 402,610 | +0.11(+0.47%) |
Sep 18, 2007 | 22.95 | 23.66 | 22.87 | 23.64 | 433,502 | +0.77(+3.35%) |
Sep 17, 2007 | 23.02 | 23.02 | 22.64 | 22.87 | 417,550 | -0.22(-0.96%) |
Sep 14, 2007 | 22.92 | 23.12 | 22.75 | 23.10 | 325,000 | +0.09(+0.41%) |
Sep 13, 2007 | 23.08 | 23.24 | 22.91 | 23.00 | 356,272 | +0.10(+0.45%) |
Sep 12, 2007 | 22.82 | 23.10 | 22.74 | 22.90 | 309,554 | +0.09(+0.38%) |
Sep 11, 2007 | 22.64 | 22.89 | 22.40 | 22.81 | 417,043 | +0.24(+1.05%) |
Sep 10, 2007 | 22.61 | 22.79 | 22.42 | 22.57 | 577,328 | +0.06(+0.28%) |
Sep 07, 2007 | 22.35 | 22.51 | 22.12 | 22.51 | 445,783 | -0.21(-0.94%) |
Sep 06, 2007 | 22.73 | 22.79 | 22.38 | 22.72 | 276,509 | +0.11(+0.49%) |
Sep 05, 2007 | 22.93 | 22.94 | 22.53 | 22.61 | 544,663 | -0.38(-1.65%) |
Sep 04, 2007 | 22.86 | 23.28 | 22.37 | 22.99 | 761,541 | +0.08(+0.34%) |
Aug 31, 2007 | 23.46 | 23.58 | 22.86 | 22.91 | 296,513 | -0.18(-0.79%) |
Aug 30, 2007 | 22.75 | 23.38 | 22.68 | 23.10 | 370,579 | +0.06(+0.24%) |
Aug 29, 2007 | 22.63 | 23.10 | 22.29 | 23.04 | 228,146 | +0.62(+2.75%) |
Aug 28, 2007 | 22.99 | 23.22 | 22.33 | 22.42 | 349,182 | -0.69(-2.97%) |
Aug 27, 2007 | 23.32 | 23.47 | 23.05 | 23.11 | 257,772 | -0.28(-1.18%) |
Aug 24, 2007 | 23.25 | 23.39 | 22.94 | 23.39 | 213,966 | +0.10(+0.44%) |
Aug 23, 2007 | 23.47 | 23.58 | 23.01 | 23.28 | 199,532 | -0.02(-0.10%) |
Aug 22, 2007 | 23.62 | 23.62 | 22.83 | 23.31 | 360,703 | -0.01(-0.03%) |
Aug 21, 2007 | 22.96 | 23.63 | 22.96 | 23.32 | 167,501 | +0.21(+0.89%) |
Aug 20, 2007 | 23.09 | 23.13 | 22.38 | 23.11 | 285,119 | +0.08(+0.34%) |
Aug 17, 2007 | 24.33 | 24.37 | 23.02 | 23.03 | 610,499 | +0.07(+0.31%) |
Aug 16, 2007 | 22.72 | 23.19 | 22.05 | 22.96 | 799,777 | +0.09(+0.41%) |
Aug 15, 2007 | 22.73 | 23.31 | 22.66 | 22.87 | 678,487 | -0.06(-0.28%) |
Aug 14, 2007 | 23.41 | 23.52 | 22.80 | 22.93 | 618,095 | -0.28(-1.22%) |
Aug 13, 2007 | 23.93 | 24.07 | 23.13 | 23.21 | 498,958 | -0.77(-3.20%) |
Aug 10, 2007 | 22.13 | 24.44 | 21.97 | 23.98 | 871,563 | +1.42(+6.30%) |
Aug 09, 2007 | 22.30 | 23.10 | 21.70 | 22.56 | 1,450,031 | -0.31(-1.35%) |
Aug 08, 2007 | 22.71 | 23.18 | 22.08 | 22.87 | 1,151,618 | +0.38(+1.69%) |
Aug 07, 2007 | 23.46 | 23.54 | 20.89 | 22.49 | 1,315,701 | -1.25(-5.26%) |
Aug 06, 2007 | 24.26 | 24.26 | 22.60 | 23.73 | 610,626 | +0.04(+0.17%) |
Aug 03, 2007 | 24.08 | 24.97 | 23.67 | 23.70 | 604,295 | -1.28(-5.12%) |
Aug 02, 2007 | 25.06 | 25.19 | 24.65 | 24.97 | 439,073 | +0.11(+0.44%) |
Aug 01, 2007 | 24.48 | 25.15 | 24.33 | 24.86 | 627,085 | +0.32(+1.29%) |
Jul 31, 2007 | 24.98 | 25.33 | 24.55 | 24.55 | 583,532 | -0.20(-0.80%) |
Jul 30, 2007 | 24.01 | 25.02 | 23.70 | 24.75 | 770,404 | +1.63(+7.07%) |
Jul 27, 2007 | 23.58 | 23.85 | 22.90 | 23.11 | 661,015 | -0.70(-2.95%) |
Jul 26, 2007 | 24.05 | 24.41 | 23.39 | 23.81 | 578,467 | -0.79(-3.21%) |
Jul 25, 2007 | 24.37 | 24.67 | 24.24 | 24.60 | 362,349 | +0.33(+1.37%) |
Jul 24, 2007 | 25.31 | 25.47 | 24.19 | 24.27 | 358,677 | -1.35(-5.27%) |
Jul 23, 2007 | 25.64 | 25.76 | 25.56 | 25.62 | 237,261 | +0.01(+0.03%) |
Jul 20, 2007 | 25.57 | 25.95 | 25.55 | 25.61 | 525,039 | -0.01(-0.03%) |
Jul 19, 2007 | 25.58 | 25.70 | 25.43 | 25.62 | 144,711 | +0.11(+0.43%) |
Jul 18, 2007 | 25.27 | 25.53 | 25.08 | 25.51 | 237,135 | +0.24(+0.97%) |
Jul 17, 2007 | 25.50 | 25.71 | 25.27 | 25.27 | 202,191 | -0.22(-0.87%) |
Jul 16, 2007 | 25.79 | 25.98 | 25.42 | 25.49 | 207,762 | -0.47(-1.83%) |
Jul 13, 2007 | 25.46 | 26.07 | 25.46 | 25.96 | 292,209 | +0.39(+1.54%) |
Jul 12, 2007 | 25.54 | 25.67 | 25.41 | 25.57 | 220,929 | +0.21(+0.84%) |
Jul 11, 2007 | 25.51 | 25.65 | 25.23 | 25.35 | 273,724 | -0.08(-0.31%) |
Jul 10, 2007 | 25.82 | 25.90 | 25.41 | 25.43 | 286,511 | -0.58(-2.25%) |
Jul 09, 2007 | 25.76 | 26.27 | 25.59 | 26.02 | 302,591 | +0.35(+1.35%) |
Jul 06, 2007 | 26.14 | 26.14 | 25.63 | 25.67 | 305,376 | -0.47(-1.78%) |
Jul 05, 2007 | 26.55 | 26.60 | 25.60 | 26.14 | 335,888 | -0.45(-1.69%) |
Jul 03, 2007 | 26.94 | 26.94 | 26.40 | 26.59 | 104,450 | -0.38(-1.41%) |
Jul 02, 2007 | 26.83 | 27.03 | 26.67 | 26.97 | 184,972 | +0.26(+0.98%) |
Jun 29, 2007 | 27.16 | 27.46 | 26.67 | 26.70 | 327,279 | -0.32(-1.17%) |
Jun 28, 2007 | 26.99 | 27.23 | 26.78 | 27.02 | 291,702 | +0.09(+0.32%) |
Jun 27, 2007 | 26.47 | 27.00 | 26.14 | 26.93 | 198,646 | +0.47(+1.76%) |
Jun 26, 2007 | 26.67 | 27.10 | 26.45 | 26.47 | 327,912 | -0.20(-0.74%) |
Jun 25, 2007 | 26.82 | 27.03 | 26.35 | 26.67 | 356,905 | -0.26(-0.97%) |
Jun 22, 2007 | 27.28 | 27.49 | 26.42 | 26.93 | 745,082 | -0.46(-1.67%) |
Jun 21, 2007 | 27.23 | 27.64 | 27.03 | 27.38 | 349,435 | -0.05(-0.17%) |
Jun 20, 2007 | 28.36 | 28.39 | 27.35 | 27.43 | 342,219 | -0.96(-3.39%) |
Jun 19, 2007 | 28.46 | 28.55 | 28.19 | 28.39 | 299,679 | -0.21(-0.75%) |
Jun 18, 2007 | 29.04 | 29.16 | 28.52 | 28.61 | 166,488 | -0.44(-1.52%) |
Jun 15, 2007 | 28.54 | 30.19 | 28.29 | 29.05 | 761,668 | +1.22(+4.37%) |
Jun 14, 2007 | 27.64 | 27.93 | 27.63 | 27.83 | 528,964 | +0.20(+0.71%) |
Jun 13, 2007 | 27.47 | 27.80 | 27.34 | 27.64 | 318,923 | +0.24(+0.89%) |
Jun 12, 2007 | 27.89 | 28.00 | 27.34 | 27.39 | 230,678 | -0.65(-2.31%) |
Jun 11, 2007 | 28.15 | 28.33 | 27.94 | 28.04 | 257,518 | -0.28(-0.98%) |
Jun 08, 2007 | 27.96 | 28.40 | 27.94 | 28.32 | 246,377 | +0.26(+0.93%) |
Jun 07, 2007 | 29.09 | 29.09 | 27.79 | 28.06 | 440,942 | -1.23(-4.21%) |
Jun 06, 2007 | 29.34 | 29.44 | 29.03 | 29.29 | 304,743 | -0.17(-0.56%) |
Jun 05, 2007 | 30.15 | 30.22 | 29.24 | 29.45 | 338,547 | -0.89(-2.94%) |
Jun 04, 2007 | 30.05 | 30.42 | 29.73 | 30.35 | 204,850 | +0.27(+0.89%) |
Jun 01, 2007 | 30.13 | 30.33 | 29.82 | 30.08 | 589,609 | -0.06(-0.21%) |
May 31, 2007 | 30.73 | 30.80 | 30.14 | 30.14 | 453,759 | -0.59(-1.93%) |
May 30, 2007 | 30.51 | 30.80 | 30.08 | 30.73 | 487,310 | +0.22(+0.72%) |
May 29, 2007 | 29.90 | 30.64 | 29.90 | 30.51 | 323,481 | +0.76(+2.55%) |
May 25, 2007 | 30.01 | 30.13 | 29.52 | 29.75 | 165,222 | -0.10(-0.34%) |
May 24, 2007 | 30.73 | 30.84 | 29.78 | 29.86 | 351,081 | -0.85(-2.75%) |
May 23, 2007 | 30.92 | 31.01 | 30.53 | 30.70 | 262,329 | -0.14(-0.46%) |
May 22, 2007 | 30.87 | 31.01 | 30.63 | 30.84 | 186,359 | -0.15(-0.48%) |
May 21, 2007 | 30.79 | 31.20 | 30.69 | 30.99 | 172,059 | +0.10(+0.33%) |
May 18, 2007 | 30.57 | 31.06 | 30.35 | 30.89 | 259,291 | +0.43(+1.43%) |
May 17, 2007 | 30.84 | 30.84 | 30.35 | 30.46 | 272,711 | -0.39(-1.25%) |
May 16, 2007 | 30.53 | 30.98 | 30.47 | 30.84 | 415,904 | +0.44(+1.45%) |
May 15, 2007 | 29.75 | 30.53 | 29.64 | 30.40 | 544,917 | +0.69(+2.31%) |
May 14, 2007 | 30.00 | 30.20 | 29.51 | 29.71 | 199,279 | -0.24(-0.82%) |
May 11, 2007 | 29.61 | 29.98 | 29.61 | 29.96 | 148,636 | +0.37(+1.25%) |
May 10, 2007 | 30.31 | 30.38 | 29.59 | 29.59 | 352,347 | -0.85(-2.80%) |
May 09, 2007 | 30.41 | 30.65 | 30.21 | 30.44 | 223,081 | -0.02(-0.05%) |
May 08, 2007 | 30.72 | 30.72 | 30.18 | 30.46 | 232,957 | -0.42(-1.36%) |
May 07, 2007 | 30.85 | 30.98 | 30.76 | 30.88 | 153,194 | +0.06(+0.20%) |
May 04, 2007 | 30.53 | 30.85 | 30.43 | 30.81 | 226,626 | +0.42(+1.38%) |
May 03, 2007 | 30.73 | 30.88 | 30.33 | 30.39 | 280,687 | -0.43(-1.38%) |
May 02, 2007 | 30.08 | 30.88 | 30.04 | 30.82 | 303,730 | +0.81(+2.71%) |
May 01, 2007 | 29.97 | 30.50 | 29.56 | 30.01 | 428,565 | +0.08(+0.26%) |
Apr 30, 2007 | 31.15 | 31.17 | 29.86 | 29.93 | 284,866 | -1.11(-3.56%) |
Apr 27, 2007 | 31.03 | 31.18 | 30.60 | 31.03 | 165,602 | -0.11(-0.36%) |
Apr 26, 2007 | 31.29 | 31.32 | 31.05 | 31.14 | 153,574 | -0.16(-0.50%) |
Apr 25, 2007 | 30.88 | 31.41 | 30.82 | 31.30 | 215,358 | +0.53(+1.72%) |
Apr 24, 2007 | 30.84 | 30.84 | 30.48 | 30.77 | 205,507 | -0.06(-0.20%) |
Apr 23, 2007 | 30.58 | 30.89 | 30.58 | 30.84 | 137,368 | +0.14(+0.46%) |
Apr 20, 2007 | 30.95 | 30.95 | 30.43 | 30.69 | 181,807 | +0.58(+1.91%) |
Apr 19, 2007 | 30.04 | 30.29 | 29.90 | 30.12 | 163,196 | -0.17(-0.57%) |
Apr 18, 2007 | 30.46 | 30.54 | 30.26 | 30.29 | 159,271 | -0.34(-1.11%) |
Apr 17, 2007 | 30.73 | 30.80 | 30.28 | 30.63 | 266,634 | -0.02(-0.05%) |
Apr 16, 2007 | 30.88 | 31.03 | 30.41 | 30.65 | 238,147 | -0.13(-0.44%) |
Apr 13, 2007 | 30.87 | 30.90 | 30.49 | 30.78 | 461,103 | -0.13(-0.41%) |
Apr 12, 2007 | 30.63 | 30.91 | 30.43 | 30.91 | 195,228 | +0.16(+0.51%) |
Apr 11, 2007 | 31.00 | 31.00 | 30.62 | 30.75 | 267,267 | -0.27(-0.87%) |
Apr 10, 2007 | 30.57 | 31.02 | 30.52 | 31.02 | 155,220 | +0.36(+1.19%) |
Apr 09, 2007 | 30.76 | 30.85 | 30.53 | 30.65 | 177,249 | -0.13(-0.44%) |
Apr 05, 2007 | 30.71 | 30.85 | 30.46 | 30.79 | 172,818 | -0.02(-0.08%) |
Apr 04, 2007 | 30.97 | 30.97 | 30.61 | 30.81 | 239,160 | -0.10(-0.33%) |
Apr 03, 2007 | 31.10 | 31.15 | 30.88 | 30.91 | 290,563 | -0.13(-0.41%) |
Apr 02, 2007 | 30.80 | 31.04 | 30.65 | 31.04 | 137,748 | +0.34(+1.11%) |
Mar 30, 2007 | 30.91 | 31.09 | 30.36 | 30.70 | 271,192 | -0.17(-0.56%) |
Mar 29, 2007 | 30.79 | 30.88 | 30.41 | 30.88 | 219,156 | +0.24(+0.77%) |
Mar 28, 2007 | 30.49 | 30.78 | 30.35 | 30.64 | 471,484 | +0.02(+0.08%) |
Mar 27, 2007 | 30.69 | 30.73 | 30.18 | 30.61 | 215,865 | -0.16(-0.51%) |
Mar 26, 2007 | 30.73 | 30.78 | 30.30 | 30.77 | 226,500 | +0.00(+0.00%) |
Mar 23, 2007 | 30.84 | 30.87 | 30.61 | 30.77 | 232,070 | -0.07(-0.23%) |
Mar 22, 2007 | 31.12 | 31.12 | 30.69 | 30.84 | 204,470 | -0.16(-0.51%) |
Mar 21, 2007 | 30.60 | 31.09 | 30.34 | 31.00 | 235,869 | +0.47(+1.55%) |
Mar 20, 2007 | 30.27 | 30.53 | 29.95 | 30.53 | 345,257 | +0.17(+0.57%) |
Mar 19, 2007 | 29.78 | 30.35 | 29.78 | 30.35 | 271,572 | +0.70(+2.37%) |
Mar 16, 2007 | 30.02 | 30.09 | 29.62 | 29.65 | 415,018 | -0.36(-1.21%) |
Mar 15, 2007 | 30.07 | 30.07 | 29.39 | 30.01 | 280,434 | +0.52(+1.77%) |
Mar 14, 2007 | 29.06 | 29.62 | 28.91 | 29.49 | 280,814 | +0.37(+1.27%) |
Mar 13, 2007 | 29.79 | 29.84 | 29.04 | 29.12 | 274,737 | -0.67(-2.25%) |
Mar 12, 2007 | 29.04 | 29.91 | 28.99 | 29.79 | 304,869 | +0.73(+2.53%) |
Mar 09, 2007 | 29.01 | 29.17 | 28.82 | 29.06 | 212,573 | +0.21(+0.71%) |
Mar 08, 2007 | 29.05 | 29.19 | 28.70 | 28.85 | 291,702 | +0.00(+0.00%) |
Mar 07, 2007 | 28.81 | 29.17 | 28.63 | 28.85 | 311,706 | +0.03(+0.11%) |
Mar 06, 2007 | 28.34 | 28.92 | 27.95 | 28.82 | 464,015 | +0.70(+2.50%) |
Mar 05, 2007 | 28.36 | 28.83 | 27.88 | 28.12 | 312,719 | -0.55(-1.93%) |
Mar 02, 2007 | 29.07 | 29.23 | 28.62 | 28.67 | 362,476 | -0.58(-1.97%) |
Mar 01, 2007 | 28.83 | 29.45 | 28.53 | 29.25 | 387,924 | -0.07(-0.24%) |
Feb 28, 2007 | 29.15 | 30.20 | 28.79 | 29.32 | 447,809 | -0.19(-0.64%) |
Feb 27, 2007 | 0.0079 | 30.45 | 29.42 | 29.51 | 344,244 | -1.14(-3.71%) |
Feb 26, 2007 | 30.43 | 30.82 | 30.14 | 30.65 | 246,466 | +0.22(+0.73%) |
Feb 23, 2007 | 30.80 | 30.80 | 30.39 | 30.42 | 180,541 | -0.46(-1.48%) |
Feb 22, 2007 | 30.60 | 30.88 | 30.36 | 30.88 | 178,642 | +0.21(+0.67%) |
Feb 21, 2007 | 30.57 | 30.73 | 30.46 | 30.68 | 131,924 | -0.04(-0.13%) |
Feb 20, 2007 | 30.27 | 30.81 | 30.15 | 30.72 | 161,550 | +0.20(+0.65%) |
Feb 16, 2007 | 30.65 | 30.88 | 30.09 | 30.52 | 231,944 | -0.13(-0.41%) |
Feb 15, 2007 | 30.86 | 30.86 | 30.50 | 30.65 | 127,619 | -0.20(-0.64%) |
Feb 14, 2007 | 31.29 | 31.55 | 30.81 | 30.84 | 254,691 | -0.45(-1.44%) |
Feb 13, 2007 | 30.98 | 31.29 | 30.79 | 31.29 | 164,128 | +0.27(+0.87%) |
Feb 12, 2007 | 30.96 | 31.03 | 30.77 | 31.03 | 138,965 | +0.06(+0.20%) |
Feb 09, 2007 | 31.11 | 31.31 | 30.57 | 30.96 | 191,683 | -0.17(-0.56%) |
Feb 08, 2007 | 31.29 | 31.34 | 30.92 | 31.14 | 215,611 | -0.13(-0.40%) |
Feb 07, 2007 | 30.99 | 31.26 | 30.84 | 31.26 | 152,814 | +0.24(+0.79%) |
Feb 06, 2007 | 30.84 | 31.05 | 30.79 | 31.02 | 165,855 | +0.24(+0.77%) |
Feb 05, 2007 | 30.81 | 30.98 | 30.65 | 30.78 | 234,223 | -0.13(-0.43%) |
Feb 02, 2007 | 31.44 | 31.44 | 30.84 | 30.91 | 259,797 | -0.43(-1.36%) |
Feb 01, 2007 | 31.06 | 31.39 | 31.06 | 31.34 | 127,746 | +0.34(+1.10%) |
Jan 31, 2007 | 30.96 | 31.30 | 30.77 | 31.00 | 282,840 | +0.05(+0.15%) |
Jan 30, 2007 | 30.53 | 30.96 | 30.48 | 30.95 | 211,054 | +0.48(+1.58%) |
Jan 29, 2007 | 30.20 | 30.57 | 30.14 | 30.47 | 243,085 | +0.17(+0.55%) |
Jan 26, 2007 | 30.26 | 30.37 | 29.83 | 30.31 | 177,503 | +0.04(+0.13%) |
Jan 25, 2007 | 30.65 | 30.76 | 30.09 | 30.27 | 280,941 | -0.43(-1.39%) |
Jan 24, 2007 | 30.66 | 30.79 | 30.46 | 30.69 | 247,516 | +0.03(+0.10%) |
Jan 23, 2007 | 29.81 | 30.78 | 29.69 | 30.66 | 372,224 | +0.73(+2.45%) |
Jan 22, 2007 | 29.91 | 30.09 | 29.62 | 29.93 | 204,850 | -0.02(-0.08%) |
Jan 19, 2007 | 29.90 | 30.00 | 29.56 | 29.95 | 238,401 | +0.05(+0.16%) |
Jan 18, 2007 | 30.07 | 30.16 | 29.78 | 29.90 | 156,739 | -0.25(-0.84%) |
Jan 17, 2007 | 30.35 | 30.40 | 30.09 | 30.16 | 204,976 | -0.31(-1.01%) |
Jan 16, 2007 | 30.83 | 31.08 | 30.35 | 30.46 | 168,007 | -0.29(-0.95%) |
Jan 12, 2007 | 30.43 | 30.82 | 30.35 | 30.76 | 228,399 | +0.26(+0.85%) |
Jan 11, 2007 | 29.71 | 30.79 | 29.71 | 30.50 | 424,893 | +0.77(+2.60%) |
Jan 10, 2007 | 29.85 | 30.17 | 29.66 | 29.72 | 207,888 | -0.25(-0.84%) |
Jan 09, 2007 | 29.81 | 30.05 | 29.27 | 29.97 | 374,503 | +0.17(+0.56%) |
Jan 08, 2007 | 29.62 | 29.88 | 29.39 | 29.81 | 257,265 | +0.01(+0.03%) |
Jan 05, 2007 | 30.61 | 30.61 | 29.71 | 29.80 | 324,747 | -0.98(-3.18%) |
Jan 04, 2007 | 30.50 | 30.88 | 30.39 | 30.78 | 288,790 | +0.25(+0.83%) |
Jan 03, 2007 | 30.31 | 30.89 | 30.18 | 30.53 | 309,934 | +0.22(+0.73%) |
Dec 29, 2006 | 30.57 | 30.64 | 30.26 | 30.31 | 161,677 | -0.33(-1.08%) |
Dec 28, 2006 | 30.72 | 30.88 | 30.61 | 30.64 | 163,703 | -0.09(-0.31%) |
Dec 27, 2006 | 30.68 | 31.10 | 30.50 | 30.73 | 215,611 | +0.01(+0.03%) |
Dec 26, 2006 | 30.02 | 30.79 | 30.02 | 30.73 | 264,355 | +0.63(+2.10%) |
Dec 22, 2006 | 30.00 | 30.20 | 29.79 | 30.09 | 197,760 | +0.03(+0.11%) |
Dec 21, 2006 | 30.06 | 30.39 | 29.95 | 30.06 | 191,176 | -0.02(-0.05%) |
Dec 20, 2006 | 29.90 | 30.42 | 29.90 | 30.08 | 289,170 | +0.21(+0.69%) |
Dec 19, 2006 | 29.90 | 30.21 | 29.81 | 29.87 | 330,697 | -0.16(-0.53%) |
Dec 18, 2006 | 30.27 | 30.47 | 29.93 | 30.03 | 246,630 | -0.22(-0.73%) |
Dec 15, 2006 | 30.22 | 30.49 | 30.22 | 30.25 | 496,046 | -0.09(-0.31%) |
Dec 14, 2006 | 30.39 | 30.78 | 30.25 | 30.35 | 240,173 | +0.03(+0.10%) |
Dec 13, 2006 | 30.46 | 30.49 | 30.22 | 30.31 | 190,417 | -0.08(-0.26%) |
Dec 12, 2006 | 30.26 | 30.40 | 30.01 | 30.39 | 221,056 | +0.15(+0.50%) |
Dec 11, 2006 | 30.18 | 30.39 | 30.02 | 30.24 | 172,059 | +0.16(+0.53%) |
Dec 08, 2006 | 30.21 | 30.43 | 29.88 | 30.09 | 190,290 | -0.25(-0.83%) |
Dec 07, 2006 | 30.38 | 30.51 | 30.18 | 30.34 | 209,661 | +0.08(+0.26%) |
Dec 06, 2006 | 30.31 | 30.41 | 30.20 | 30.26 | 195,607 | -0.13(-0.42%) |
Dec 05, 2006 | 30.33 | 30.77 | 30.24 | 30.39 | 314,745 | +0.18(+0.60%) |
Dec 04, 2006 | 29.49 | 30.31 | 29.49 | 30.20 | 329,431 | +0.73(+2.49%) |