Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 33.10 | 33.10 | 32.80 | 32.93 | 142,704 | +0.13(+0.39%) |
Nov 29, 2007 | 32.83 | 32.94 | 32.71 | 32.80 | 87,688 | -0.10(-0.30%) |
Nov 28, 2007 | 32.54 | 32.90 | 32.40 | 32.90 | 162,583 | +0.52(+1.61%) |
Nov 27, 2007 | 32.37 | 32.55 | 32.13 | 32.38 | 57,731 | +0.13(+0.40%) |
Nov 26, 2007 | 32.56 | 32.84 | 32.25 | 32.25 | 207,831 | -0.12(-0.36%) |
Nov 23, 2007 | 32.75 | 32.75 | 32.19 | 32.36 | 106,568 | -0.07(-0.21%) |
Nov 21, 2007 | 32.72 | 32.72 | 32.43 | 32.43 | 556,090 | -0.19(-0.58%) |
Nov 20, 2007 | 32.46 | 32.76 | 32.38 | 32.62 | 194,413 | +0.37(+1.16%) |
Nov 19, 2007 | 32.16 | 32.39 | 32.14 | 32.24 | 124,199 | +0.03(+0.08%) |
Nov 16, 2007 | 32.30 | 32.35 | 31.88 | 32.22 | 306,130 | +0.10(+0.31%) |
Nov 15, 2007 | 32.01 | 32.33 | 32.01 | 32.12 | 114,213 | +0.05(+0.17%) |
Nov 14, 2007 | 32.09 | 32.39 | 32.06 | 32.06 | 71,252 | -0.09(-0.28%) |
Nov 13, 2007 | 32.01 | 32.15 | 31.63 | 32.15 | 180,370 | +0.33(+1.04%) |
Nov 12, 2007 | 32.40 | 32.49 | 31.82 | 31.82 | 263,690 | -0.61(-1.87%) |
Nov 09, 2007 | 32.66 | 32.75 | 32.31 | 32.43 | 203,619 | -0.22(-0.69%) |
Nov 08, 2007 | 32.05 | 32.82 | 32.05 | 32.65 | 172,569 | +0.45(+1.39%) |
Nov 07, 2007 | 32.66 | 32.82 | 32.21 | 32.21 | 279,293 | -0.76(-2.31%) |
Nov 06, 2007 | 32.86 | 32.97 | 32.55 | 32.97 | 92,057 | +0.04(+0.14%) |
Nov 05, 2007 | 32.22 | 33.06 | 32.22 | 32.92 | 153,536 | +0.29(+0.89%) |
Nov 02, 2007 | 32.54 | 32.73 | 32.38 | 32.63 | 139,178 | +0.24(+0.73%) |
Nov 01, 2007 | 32.79 | 32.93 | 32.37 | 32.39 | 264,626 | -0.63(-1.90%) |
Oct 31, 2007 | 32.73 | 33.11 | 32.59 | 33.02 | 292,712 | +0.46(+1.43%) |
Oct 30, 2007 | 32.62 | 32.78 | 32.54 | 32.56 | 117,022 | -0.02(-0.05%) |
Oct 29, 2007 | 32.46 | 32.71 | 32.46 | 32.57 | 142,923 | +0.16(+0.50%) |
Oct 26, 2007 | 32.15 | 32.41 | 32.09 | 32.41 | 238,413 | +0.47(+1.49%) |
Oct 25, 2007 | 31.41 | 31.94 | 31.41 | 31.94 | 401,308 | +0.63(+2.02%) |
Oct 24, 2007 | 31.17 | 31.39 | 30.94 | 31.30 | 532,374 | +0.10(+0.33%) |
Oct 23, 2007 | 31.30 | 31.45 | 31.04 | 31.20 | 523,012 | -0.01(-0.03%) |
Oct 22, 2007 | 30.75 | 31.28 | 30.72 | 31.21 | 329,535 | +0.19(+0.61%) |
Oct 19, 2007 | 31.69 | 31.70 | 31.02 | 31.02 | 210,640 | -0.73(-2.30%) |
Oct 18, 2007 | 31.81 | 31.89 | 31.72 | 31.75 | 147,604 | -0.08(-0.26%) |
Oct 17, 2007 | 32.02 | 32.08 | 31.54 | 31.84 | 244,030 | +0.01(+0.02%) |
Oct 16, 2007 | 31.91 | 32.07 | 31.79 | 31.83 | 186,611 | -0.08(-0.24%) |
Oct 15, 2007 | 32.21 | 32.29 | 31.72 | 31.91 | 420,656 | -0.36(-1.10%) |
Oct 12, 2007 | 32.22 | 32.44 | 32.22 | 32.26 | 129,192 | +0.08(+0.24%) |
Oct 11, 2007 | 32.28 | 32.44 | 32.01 | 32.19 | 327,662 | +0.14(+0.44%) |
Oct 10, 2007 | 32.10 | 32.20 | 31.94 | 32.05 | 183,491 | -0.17(-0.52%) |
Oct 09, 2007 | 31.94 | 32.26 | 31.87 | 32.21 | 159,774 | +0.39(+1.23%) |
Oct 08, 2007 | 31.87 | 32.02 | 31.77 | 31.82 | 292,087 | -0.04(-0.14%) |
Oct 05, 2007 | 31.84 | 32.04 | 31.79 | 31.87 | 420,968 | +0.16(+0.52%) |
Oct 04, 2007 | 31.47 | 31.71 | 31.47 | 31.70 | 210,328 | +0.26(+0.84%) |
Oct 03, 2007 | 31.37 | 31.50 | 31.32 | 31.44 | 277,733 | -0.04(-0.12%) |
Oct 02, 2007 | 31.45 | 31.60 | 31.37 | 31.48 | 272,740 | -0.04(-0.11%) |
Oct 01, 2007 | 31.29 | 31.55 | 31.28 | 31.51 | 318,301 | +0.46(+1.49%) |
Sep 28, 2007 | 31.49 | 31.52 | 31.04 | 31.05 | 165,079 | -0.42(-1.33%) |
Sep 27, 2007 | 31.66 | 31.66 | 31.37 | 31.47 | 149,788 | -0.13(-0.43%) |
Sep 26, 2007 | 31.52 | 31.71 | 31.49 | 31.61 | 170,072 | +0.21(+0.65%) |
Sep 25, 2007 | 31.43 | 31.57 | 31.31 | 31.40 | 247,463 | -0.22(-0.70%) |
Sep 24, 2007 | 31.66 | 31.82 | 31.57 | 31.62 | 289,903 | -0.03(-0.08%) |
Sep 21, 2007 | 31.56 | 31.84 | 31.56 | 31.65 | 1,479,475 | +0.13(+0.41%) |
Sep 20, 2007 | 31.79 | 31.79 | 31.47 | 31.52 | 254,640 | -0.27(-0.86%) |
Sep 19, 2007 | 31.50 | 31.84 | 31.50 | 31.79 | 114,213 | +0.48(+1.54%) |
Sep 18, 2007 | 30.87 | 31.45 | 30.83 | 31.31 | 191,292 | +0.57(+1.84%) |
Sep 17, 2007 | 30.84 | 30.85 | 30.61 | 30.74 | 169,760 | -0.15(-0.49%) |
Sep 14, 2007 | 30.75 | 30.95 | 30.70 | 30.89 | 142,923 | +0.13(+0.42%) |
Sep 13, 2007 | 30.86 | 30.96 | 30.76 | 30.77 | 106,412 | +0.03(+0.09%) |
Sep 12, 2007 | 30.60 | 30.87 | 30.55 | 30.74 | 220,314 | +0.09(+0.29%) |
Sep 11, 2007 | 30.41 | 30.66 | 30.28 | 30.65 | 209,392 | +0.32(+1.07%) |
Sep 10, 2007 | 30.38 | 30.47 | 30.09 | 30.32 | 180,682 | +0.04(+0.12%) |
Sep 07, 2007 | 30.44 | 30.58 | 30.16 | 30.29 | 432,826 | -0.45(-1.45%) |
Sep 06, 2007 | 30.46 | 30.78 | 30.38 | 30.73 | 78,327 | +0.31(+1.01%) |
Sep 05, 2007 | 30.46 | 30.54 | 30.22 | 30.43 | 102,667 | -0.33(-1.06%) |
Sep 04, 2007 | 30.14 | 30.84 | 30.14 | 30.75 | 170,696 | +0.57(+1.87%) |
Aug 31, 2007 | 30.33 | 30.37 | 29.98 | 30.19 | 239,037 | +0.14(+0.46%) |
Aug 30, 2007 | 29.99 | 30.33 | 29.90 | 30.05 | 205,959 | -0.21(-0.69%) |
Aug 29, 2007 | 29.83 | 30.31 | 29.78 | 30.26 | 225,619 | +0.71(+2.42%) |
Aug 28, 2007 | 29.83 | 30.02 | 29.53 | 29.54 | 68,965 | -0.42(-1.41%) |
Aug 27, 2007 | 30.68 | 30.68 | 29.96 | 29.97 | 186,611 | -0.91(-2.94%) |
Aug 24, 2007 | 30.57 | 30.88 | 30.46 | 30.87 | 103,603 | +0.27(+0.87%) |
Aug 23, 2007 | 30.72 | 30.78 | 30.42 | 30.61 | 146,980 | +0.05(+0.17%) |
Aug 22, 2007 | 30.50 | 30.58 | 30.21 | 30.55 | 209,392 | +0.27(+0.89%) |
Aug 21, 2007 | 29.95 | 30.38 | 29.95 | 30.29 | 276,484 | +0.22(+0.75%) |
Aug 20, 2007 | 30.11 | 30.20 | 29.72 | 30.06 | 141,363 | -0.04(-0.12%) |
Aug 17, 2007 | 30.13 | 30.38 | 29.44 | 30.10 | 161,646 | +0.65(+2.20%) |
Aug 16, 2007 | 29.24 | 29.50 | 28.50 | 29.45 | 1,064,436 | -0.10(-0.33%) |
Aug 15, 2007 | 29.84 | 30.28 | 29.40 | 29.55 | 507,097 | -0.37(-1.25%) |
Aug 14, 2007 | 30.41 | 30.50 | 29.92 | 29.92 | 302,073 | -0.54(-1.76%) |
Aug 13, 2007 | 30.66 | 30.85 | 30.41 | 30.46 | 290,215 | +0.04(+0.14%) |
Aug 10, 2007 | 29.94 | 30.93 | 29.94 | 30.41 | 447,493 | -0.15(-0.50%) |
Aug 09, 2007 | 30.85 | 31.22 | 30.54 | 30.57 | 361,053 | -0.71(-2.26%) |
Aug 08, 2007 | 31.24 | 31.58 | 30.94 | 31.28 | 397,564 | +0.30(+0.98%) |
Aug 07, 2007 | 30.30 | 31.18 | 30.14 | 30.97 | 518,019 | +0.67(+2.22%) |
Aug 06, 2007 | 29.78 | 30.43 | 29.14 | 30.30 | 421,280 | +0.50(+1.67%) |
Aug 03, 2007 | 30.17 | 30.57 | 29.77 | 29.80 | 415,663 | -0.77(-2.52%) |
Aug 02, 2007 | 30.44 | 30.76 | 30.42 | 30.57 | 243,406 | +0.13(+0.42%) |
Aug 01, 2007 | 29.65 | 30.47 | 29.65 | 30.44 | 479,947 | +0.79(+2.65%) |
Jul 31, 2007 | 30.19 | 30.32 | 29.63 | 29.66 | 416,287 | -0.09(-0.29%) |
Jul 30, 2007 | 29.48 | 29.89 | 29.26 | 29.74 | 181,306 | +0.37(+1.27%) |
Jul 27, 2007 | 29.98 | 30.17 | 29.37 | 29.37 | 695,893 | -0.60(-2.00%) |
Jul 26, 2007 | 30.54 | 30.65 | 29.64 | 29.97 | 633,481 | -0.92(-2.99%) |
Jul 25, 2007 | 31.02 | 31.26 | 30.45 | 30.89 | 282,726 | -0.01(-0.04%) |
Jul 24, 2007 | 31.90 | 31.91 | 30.79 | 30.91 | 425,337 | -0.99(-3.11%) |
Jul 23, 2007 | 31.93 | 32.13 | 31.85 | 31.90 | 105,164 | +0.08(+0.26%) |
Jul 20, 2007 | 32.27 | 32.27 | 31.75 | 31.82 | 418,160 | -0.45(-1.40%) |
Jul 19, 2007 | 31.81 | 32.29 | 31.81 | 32.27 | 96,426 | +0.62(+1.95%) |
Jul 18, 2007 | 31.35 | 31.71 | 31.35 | 31.65 | 321,109 | +0.20(+0.62%) |
Jul 17, 2007 | 31.55 | 31.68 | 31.45 | 31.46 | 463,642 | -0.01(-0.04%) |
Jul 16, 2007 | 31.83 | 31.93 | 31.45 | 31.47 | 53,050 | -0.49(-1.53%) |
Jul 13, 2007 | 31.50 | 32.02 | 31.50 | 31.96 | 122,951 | +0.41(+1.31%) |
Jul 12, 2007 | 31.25 | 31.55 | 31.25 | 31.55 | 335,152 | +0.38(+1.23%) |
Jul 11, 2007 | 31.03 | 31.16 | 30.94 | 31.16 | 187,547 | +0.20(+0.65%) |
Jul 10, 2007 | 31.25 | 31.34 | 30.94 | 30.96 | 171,320 | -0.43(-1.37%) |
Jul 09, 2007 | 31.40 | 31.45 | 31.32 | 31.39 | 147,604 | +0.15(+0.48%) |
Jul 06, 2007 | 31.38 | 31.38 | 30.98 | 31.24 | 86,128 | -0.15(-0.48%) |
Jul 05, 2007 | 31.34 | 31.60 | 31.01 | 31.39 | 144,483 | -0.06(-0.18%) |
Jul 03, 2007 | 31.53 | 31.64 | 31.30 | 31.45 | 180,682 | +0.00(+0.00%) |
Jul 02, 2007 | 30.89 | 31.45 | 31.08 | 31.45 | 952,718 | +0.59(+1.90%) |
Jun 29, 2007 | 31.00 | 31.14 | 30.59 | 30.86 | 163,207 | +0.05(+0.16%) |
Jun 28, 2007 | 30.94 | 31.21 | 30.77 | 30.81 | 142,611 | -0.23(-0.75%) |
Jun 27, 2007 | 30.39 | 31.05 | 30.39 | 31.05 | 195,661 | +0.44(+1.43%) |
Jun 26, 2007 | 30.98 | 31.18 | 30.61 | 30.61 | 164,455 | -0.10(-0.31%) |
Jun 25, 2007 | 30.62 | 31.05 | 30.59 | 30.70 | 237,477 | +0.03(+0.09%) |
Jun 22, 2007 | 30.97 | 31.08 | 30.54 | 30.67 | 167,576 | -0.44(-1.41%) |
Jun 21, 2007 | 30.85 | 31.24 | 30.75 | 31.11 | 232,796 | +0.18(+0.57%) |
Jun 20, 2007 | 31.76 | 31.79 | 30.90 | 30.94 | 242,158 | -0.74(-2.34%) |
Jun 19, 2007 | 31.66 | 31.75 | 31.50 | 31.68 | 399,748 | +0.03(+0.10%) |
Jun 18, 2007 | 31.91 | 31.91 | 31.59 | 31.64 | 185,987 | -0.27(-0.84%) |
Jun 15, 2007 | 31.88 | 32.01 | 31.81 | 31.91 | 225,931 | +0.45(+1.43%) |
Jun 14, 2007 | 31.38 | 31.57 | 31.37 | 31.47 | 268,995 | +0.12(+0.40%) |
Jun 13, 2007 | 30.91 | 31.34 | 30.91 | 31.34 | 468,089 | +0.58(+1.89%) |
Jun 12, 2007 | 30.96 | 31.17 | 30.76 | 30.76 | 370,102 | -0.42(-1.34%) |
Jun 11, 2007 | 30.84 | 31.36 | 30.84 | 31.18 | 572,941 | +0.29(+0.93%) |
Jun 08, 2007 | 30.58 | 30.94 | 30.53 | 30.89 | 888,028 | +0.37(+1.20%) |
Jun 07, 2007 | 31.41 | 31.43 | 30.52 | 30.52 | 1,252,608 | -1.09(-3.46%) |
Jun 06, 2007 | 31.83 | 31.85 | 31.52 | 31.62 | 444,685 | -0.45(-1.40%) |
Jun 05, 2007 | 32.41 | 32.42 | 32.00 | 32.06 | 431,266 | -0.44(-1.34%) |
Jun 04, 2007 | 32.50 | 32.55 | 32.28 | 32.50 | 349,819 | -0.04(-0.14%) |
Jun 01, 2007 | 32.74 | 32.85 | 32.51 | 32.55 | 351,067 | -0.14(-0.42%) |
May 31, 2007 | 32.68 | 32.80 | 32.60 | 32.68 | 373,223 | +0.08(+0.25%) |
May 30, 2007 | 32.08 | 32.61 | 32.06 | 32.60 | 220,002 | +0.35(+1.07%) |
May 29, 2007 | 32.10 | 32.44 | 32.10 | 32.26 | 285,534 | +0.22(+0.70%) |
May 25, 2007 | 32.18 | 32.34 | 31.78 | 32.03 | 588,544 | -0.04(-0.13%) |
May 24, 2007 | 32.89 | 32.95 | 32.05 | 32.07 | 404,117 | -0.86(-2.61%) |
May 23, 2007 | 33.42 | 33.44 | 32.89 | 32.93 | 412,543 | -0.38(-1.15%) |
May 22, 2007 | 33.47 | 33.51 | 33.32 | 33.32 | 117,334 | -0.12(-0.36%) |
May 21, 2007 | 33.43 | 33.48 | 33.32 | 33.44 | 211,576 | +0.08(+0.23%) |
May 18, 2007 | 33.23 | 33.36 | 33.21 | 33.36 | 78,639 | +0.21(+0.63%) |
May 17, 2007 | 33.28 | 33.28 | 33.09 | 33.15 | 201,278 | -0.14(-0.42%) |
May 16, 2007 | 33.29 | 33.30 | 33.16 | 33.29 | 198,782 | +0.19(+0.58%) |
May 15, 2007 | 33.10 | 33.46 | 33.09 | 33.10 | 121,079 | +0.04(+0.12%) |
May 14, 2007 | 33.04 | 33.14 | 32.97 | 33.06 | 101,107 | +0.11(+0.33%) |
May 11, 2007 | 32.77 | 32.96 | 32.76 | 32.96 | 88,000 | +0.25(+0.77%) |
May 10, 2007 | 33.02 | 33.03 | 32.68 | 32.70 | 223,434 | -0.37(-1.10%) |
May 09, 2007 | 33.09 | 33.10 | 32.95 | 33.07 | 411,918 | +0.10(+0.29%) |
May 08, 2007 | 33.08 | 33.08 | 32.86 | 32.97 | 163,519 | -0.16(-0.48%) |
May 07, 2007 | 33.00 | 33.16 | 32.99 | 33.13 | 107,660 | +0.30(+0.92%) |
May 04, 2007 | 32.86 | 32.97 | 32.79 | 32.83 | 248,711 | +0.02(+0.06%) |
May 03, 2007 | 32.96 | 33.00 | 32.76 | 32.81 | 120,455 | -0.08(-0.24%) |
May 02, 2007 | 32.72 | 32.90 | 32.67 | 32.89 | 132,313 | +0.20(+0.61%) |
May 01, 2007 | 32.43 | 32.73 | 32.21 | 32.69 | 188,484 | +0.31(+0.97%) |
Apr 30, 2007 | 32.70 | 32.80 | 32.38 | 32.38 | 118,582 | -0.31(-0.94%) |
Apr 27, 2007 | 32.83 | 32.83 | 32.59 | 32.69 | 108,908 | -0.18(-0.54%) |
Apr 26, 2007 | 33.05 | 33.10 | 32.85 | 32.86 | 153,845 | -0.19(-0.58%) |
Apr 25, 2007 | 32.95 | 33.07 | 32.92 | 33.05 | 135,746 | +0.25(+0.75%) |
Apr 24, 2007 | 32.69 | 32.83 | 32.61 | 32.81 | 130,753 | +0.16(+0.50%) |
Apr 23, 2007 | 32.49 | 32.73 | 32.47 | 32.64 | 109,532 | +0.21(+0.63%) |
Apr 20, 2007 | 32.31 | 32.48 | 32.27 | 32.44 | 97,362 | +0.28(+0.88%) |
Apr 19, 2007 | 32.14 | 32.22 | 32.06 | 32.16 | 164,143 | -0.15(-0.47%) |
Apr 18, 2007 | 32.24 | 32.35 | 32.13 | 32.31 | 166,951 | +0.07(+0.22%) |
Apr 17, 2007 | 32.05 | 32.26 | 32.00 | 32.24 | 73,334 | +0.19(+0.60%) |
Apr 16, 2007 | 31.93 | 32.05 | 31.87 | 32.05 | 109,845 | +0.22(+0.70%) |
Apr 13, 2007 | 31.82 | 31.85 | 31.70 | 31.82 | 91,433 | +0.00(+0.01%) |
Apr 12, 2007 | 31.67 | 31.96 | 31.65 | 31.82 | 369,478 | -0.12(-0.37%) |
Apr 11, 2007 | 32.11 | 32.11 | 31.91 | 31.94 | 191,292 | -0.14(-0.44%) |
Apr 10, 2007 | 31.98 | 32.08 | 31.94 | 32.08 | 68,653 | +0.12(+0.39%) |
Apr 09, 2007 | 31.85 | 31.99 | 31.82 | 31.95 | 190,980 | +0.26(+0.81%) |
Apr 05, 2007 | 31.57 | 31.74 | 31.52 | 31.70 | 114,838 | +0.08(+0.25%) |
Apr 04, 2007 | 31.69 | 31.77 | 31.56 | 31.62 | 118,582 | -0.07(-0.23%) |
Apr 03, 2007 | 31.78 | 31.78 | 31.56 | 31.69 | 190,044 | +0.03(+0.08%) |
Apr 02, 2007 | 31.13 | 31.68 | 31.13 | 31.66 | 245,279 | +0.54(+1.75%) |
Mar 30, 2007 | 31.37 | 31.41 | 30.78 | 31.12 | 252,144 | -0.20(-0.62%) |
Mar 29, 2007 | 31.31 | 31.36 | 31.16 | 31.31 | 95,490 | +0.11(+0.36%) |
Mar 28, 2007 | 31.10 | 31.37 | 31.10 | 31.20 | 635,041 | -0.00(-0.01%) |
Mar 27, 2007 | 31.24 | 31.26 | 31.03 | 31.21 | 1,409,886 | -0.02(-0.07%) |
Mar 26, 2007 | 31.10 | 31.23 | 30.95 | 31.23 | 163,519 | +0.14(+0.45%) |
Mar 23, 2007 | 30.90 | 31.10 | 30.87 | 31.09 | 422,841 | -0.06(-0.19%) |
Mar 22, 2007 | 31.16 | 31.20 | 30.97 | 31.14 | 134,809 | +0.03(+0.11%) |
Mar 21, 2007 | 30.77 | 31.18 | 30.57 | 31.11 | 569,821 | +0.35(+1.13%) |
Mar 20, 2007 | 30.35 | 30.76 | 30.25 | 30.76 | 201,278 | +0.42(+1.37%) |
Mar 19, 2007 | 30.19 | 30.39 | 30.14 | 30.35 | 619,438 | +0.31(+1.03%) |
Mar 16, 2007 | 30.25 | 30.31 | 30.04 | 30.04 | 288,031 | -0.19(-0.63%) |
Mar 15, 2007 | 29.85 | 30.28 | 29.80 | 30.23 | 71,773 | +0.38(+1.27%) |
Mar 14, 2007 | 29.86 | 29.91 | 29.48 | 29.85 | 246,527 | +0.14(+0.49%) |
Mar 13, 2007 | 30.09 | 30.18 | 29.67 | 29.70 | 141,675 | -0.39(-1.30%) |
Mar 12, 2007 | 29.83 | 30.11 | 29.78 | 30.09 | 72,085 | +0.29(+0.97%) |
Mar 09, 2007 | 29.90 | 29.96 | 29.74 | 29.81 | 101,419 | +0.08(+0.26%) |
Mar 08, 2007 | 29.83 | 29.93 | 29.73 | 29.73 | 97,362 | +0.03(+0.10%) |
Mar 07, 2007 | 29.74 | 29.88 | 29.63 | 29.70 | 148,852 | +0.02(+0.08%) |
Mar 06, 2007 | 29.43 | 29.70 | 29.41 | 29.68 | 171,008 | +0.37(+1.28%) |
Mar 05, 2007 | 29.51 | 29.64 | 29.30 | 29.30 | 262,442 | -0.39(-1.32%) |
Mar 02, 2007 | 29.93 | 30.07 | 29.69 | 29.69 | 243,406 | -0.46(-1.52%) |
Mar 01, 2007 | 29.81 | 30.33 | 29.60 | 30.15 | 944,049 | +0.13(+0.45%) |
Feb 28, 2007 | 29.99 | 30.23 | 29.83 | 30.02 | 531,749 | +0.03(+0.09%) |
Feb 27, 2007 | 30.55 | 30.73 | 29.92 | 29.99 | 208,768 | -0.90(-2.93%) |
Feb 26, 2007 | 30.65 | 31.63 | 30.65 | 30.89 | 447,493 | +0.68(+2.25%) |
Feb 23, 2007 | 29.90 | 30.22 | 29.90 | 30.22 | 57,106 | +0.28(+0.94%) |
Feb 22, 2007 | 29.90 | 30.01 | 29.79 | 29.93 | 88,312 | +0.06(+0.20%) |
Feb 21, 2007 | 29.94 | 29.94 | 29.77 | 29.87 | 65,844 | -0.14(-0.46%) |
Feb 20, 2007 | 29.89 | 30.02 | 29.81 | 30.01 | 47,121 | +0.12(+0.42%) |
Feb 16, 2007 | 29.80 | 29.89 | 29.77 | 29.89 | 113,589 | +0.00(+0.01%) |
Feb 15, 2007 | 30.04 | 30.04 | 29.84 | 29.88 | 101,107 | -0.15(-0.49%) |
Feb 14, 2007 | 30.00 | 30.16 | 29.97 | 30.03 | 73,240 | +0.14(+0.46%) |
Feb 13, 2007 | 29.78 | 29.89 | 29.70 | 29.89 | 171,080 | +0.23(+0.78%) |
Feb 12, 2007 | 29.72 | 29.80 | 29.65 | 29.66 | 56,876 | -0.04(-0.14%) |
Feb 09, 2007 | 29.78 | 29.91 | 29.59 | 29.70 | 96,114 | -0.02(-0.05%) |
Feb 08, 2007 | 29.57 | 29.75 | 29.57 | 29.72 | 95,178 | +0.10(+0.35%) |
Feb 07, 2007 | 29.63 | 29.63 | 29.53 | 29.62 | 146,043 | +0.04(+0.14%) |
Feb 06, 2007 | 29.40 | 29.57 | 29.40 | 29.57 | 203,462 | +0.20(+0.69%) |
Feb 05, 2007 | 29.09 | 29.41 | 29.01 | 29.37 | 108,908 | +0.29(+0.99%) |
Feb 02, 2007 | 28.94 | 29.09 | 28.94 | 29.08 | 149,788 | +0.15(+0.51%) |
Feb 01, 2007 | 28.78 | 28.96 | 28.76 | 28.94 | 135,433 | +0.22(+0.76%) |
Jan 31, 2007 | 28.60 | 28.77 | 28.52 | 28.72 | 558,587 | +0.11(+0.37%) |
Jan 30, 2007 | 28.57 | 28.64 | 28.55 | 28.61 | 582,927 | +0.10(+0.36%) |
Jan 29, 2007 | 28.50 | 28.53 | 28.44 | 28.51 | 204,087 | +0.04(+0.15%) |
Jan 26, 2007 | 28.48 | 28.50 | 28.35 | 28.47 | 139,178 | +0.01(+0.04%) |
Jan 25, 2007 | 28.65 | 28.65 | 28.43 | 28.46 | 163,831 | -0.18(-0.64%) |
Jan 24, 2007 | 28.49 | 28.64 | 28.49 | 28.64 | 225,307 | +0.19(+0.65%) |
Jan 23, 2007 | 28.28 | 28.49 | 28.28 | 28.45 | 87,064 | +0.12(+0.42%) |
Jan 22, 2007 | 28.31 | 28.38 | 28.28 | 28.33 | 119,206 | -0.01(-0.03%) |
Jan 19, 2007 | 28.23 | 28.35 | 28.23 | 28.34 | 151,661 | +0.11(+0.37%) |
Jan 18, 2007 | 28.31 | 28.38 | 28.21 | 28.24 | 144,483 | -0.05(-0.19%) |
Jan 17, 2007 | 28.17 | 28.35 | 28.17 | 28.29 | 57,731 | +0.05(+0.19%) |
Jan 16, 2007 | 28.17 | 28.34 | 28.17 | 28.24 | 145,419 | +0.06(+0.22%) |
Jan 12, 2007 | 28.30 | 28.38 | 28.11 | 28.18 | 83,319 | -0.21(-0.73%) |
Jan 11, 2007 | 28.34 | 28.54 | 28.32 | 28.39 | 130,440 | +0.05(+0.17%) |
Jan 10, 2007 | 28.33 | 28.39 | 28.22 | 28.34 | 158,214 | +0.01(+0.03%) |
Jan 09, 2007 | 28.29 | 28.36 | 28.15 | 28.33 | 101,107 | +0.03(+0.11%) |
Jan 08, 2007 | 28.31 | 28.37 | 28.21 | 28.30 | 149,164 | -0.06(-0.20%) |
Jan 05, 2007 | 28.76 | 28.76 | 28.27 | 28.35 | 191,604 | -0.51(-1.77%) |
Jan 04, 2007 | 28.84 | 28.92 | 28.79 | 28.86 | 73,021 | -0.04(-0.12%) |
Jan 03, 2007 | 28.92 | 29.07 | 28.81 | 28.90 | 941,796 | +0.10(+0.34%) |
Dec 29, 2006 | 28.83 | 28.87 | 28.71 | 28.80 | 90,809 | -0.08(-0.28%) |
Dec 28, 2006 | 29.01 | 29.02 | 28.85 | 28.88 | 184,115 | -0.11(-0.38%) |
Dec 27, 2006 | 29.02 | 29.03 | 28.93 | 28.99 | 44,936 | +0.11(+0.37%) |
Dec 26, 2006 | 28.71 | 28.88 | 28.69 | 28.88 | 18,723 | +0.17(+0.58%) |
Dec 22, 2006 | 28.73 | 28.82 | 28.63 | 28.72 | 83,319 | -0.06(-0.20%) |
Dec 21, 2006 | 28.90 | 28.93 | 28.69 | 28.77 | 85,504 | -0.11(-0.38%) |
Dec 20, 2006 | 28.98 | 28.98 | 28.84 | 28.88 | 75,206 | -0.24(-0.84%) |
Dec 19, 2006 | 29.00 | 29.18 | 28.89 | 29.13 | 92,369 | +0.16(+0.55%) |
Dec 18, 2006 | 29.26 | 29.26 | 28.93 | 28.97 | 77,078 | -0.25(-0.86%) |
Dec 15, 2006 | 29.34 | 29.35 | 29.16 | 29.22 | 69,901 | -0.05(-0.18%) |
Dec 14, 2006 | 29.24 | 29.38 | 29.19 | 29.27 | 93,617 | +0.05(+0.19%) |
Dec 13, 2006 | 29.19 | 29.22 | 29.09 | 29.21 | 105,164 | +0.11(+0.36%) |
Dec 12, 2006 | 28.92 | 29.11 | 28.92 | 29.11 | 203,150 | +0.16(+0.56%) |
Dec 11, 2006 | 28.98 | 28.99 | 28.90 | 28.94 | 107,972 | +0.10(+0.34%) |
Dec 08, 2006 | 28.91 | 28.92 | 28.77 | 28.84 | 86,752 | -0.05(-0.18%) |
Dec 07, 2006 | 29.08 | 29.12 | 28.89 | 28.90 | 112,653 | -0.13(-0.44%) |
Dec 06, 2006 | 29.21 | 29.21 | 29.00 | 29.02 | 40,255 | -0.15(-0.52%) |
Dec 05, 2006 | 29.08 | 29.20 | 29.06 | 29.17 | 80,511 | +0.10(+0.34%) |
Dec 04, 2006 | 28.99 | 29.10 | 28.99 | 29.07 | 88,624 | +0.29(+1.01%) |