Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 26.22 | 26.22 | 25.70 | 25.92 | 24,644 | +0.21(+0.82%) |
Nov 29, 2007 | 25.82 | 26.00 | 25.69 | 25.71 | 3,005 | -0.16(-0.62%) |
Nov 28, 2007 | 25.50 | 25.91 | 25.42 | 25.87 | 18,433 | +0.84(+3.35%) |
Nov 27, 2007 | 24.80 | 25.04 | 24.70 | 25.04 | 8,615 | +0.54(+2.20%) |
Nov 26, 2007 | 24.93 | 25.20 | 24.40 | 24.50 | 109,496 | -0.49(-1.96%) |
Nov 23, 2007 | 24.77 | 25.04 | 24.72 | 24.99 | 6,611 | +0.58(+2.37%) |
Nov 21, 2007 | 24.55 | 24.71 | 24.24 | 24.41 | 18,933 | -0.22(-0.89%) |
Nov 20, 2007 | 25.02 | 25.09 | 24.22 | 24.63 | 48,287 | -0.13(-0.52%) |
Nov 19, 2007 | 25.07 | 25.14 | 24.60 | 24.76 | 18,332 | -0.49(-1.94%) |
Nov 16, 2007 | 24.77 | 25.24 | 24.56 | 25.24 | 47,685 | +0.45(+1.81%) |
Nov 15, 2007 | 25.13 | 25.20 | 24.64 | 24.80 | 15,026 | -0.40(-1.58%) |
Nov 14, 2007 | 25.55 | 25.55 | 25.18 | 25.19 | 32,157 | -0.27(-1.06%) |
Nov 13, 2007 | 24.95 | 25.46 | 24.89 | 25.46 | 62,612 | +0.91(+3.70%) |
Nov 12, 2007 | 25.17 | 25.32 | 24.46 | 24.56 | 20,035 | -0.99(-3.87%) |
Nov 09, 2007 | 25.45 | 25.79 | 25.23 | 25.54 | 59,406 | -0.39(-1.50%) |
Nov 08, 2007 | 26.38 | 26.43 | 25.35 | 25.93 | 42,676 | -0.68(-2.55%) |
Nov 07, 2007 | 26.96 | 27.01 | 26.61 | 26.61 | 25,245 | -0.74(-2.70%) |
Nov 06, 2007 | 27.40 | 27.40 | 26.97 | 27.35 | 4,007 | +0.10(+0.37%) |
Nov 05, 2007 | 26.95 | 27.43 | 26.85 | 27.25 | 65,717 | -0.06(-0.22%) |
Nov 02, 2007 | 27.38 | 27.38 | 26.83 | 27.31 | 65,317 | +0.01(+0.04%) |
Nov 01, 2007 | 27.67 | 27.67 | 27.26 | 27.30 | 23,542 | -0.59(-2.11%) |
Oct 31, 2007 | 27.88 | 28.05 | 27.58 | 27.89 | 20,636 | +0.19(+0.68%) |
Oct 30, 2007 | 27.67 | 27.82 | 27.52 | 27.70 | 71,828 | -0.16(-0.57%) |
Oct 29, 2007 | 27.92 | 27.92 | 27.72 | 27.86 | 13,323 | +0.13(+0.47%) |
Oct 26, 2007 | 27.58 | 27.74 | 27.26 | 27.73 | 20,035 | +0.62(+2.28%) |
Oct 25, 2007 | 27.31 | 27.36 | 26.92 | 27.11 | 49,087 | +0.03(+0.11%) |
Oct 24, 2007 | 27.28 | 27.28 | 26.58 | 27.08 | 49,989 | -0.65(-2.34%) |
Oct 23, 2007 | 27.38 | 27.73 | 27.25 | 27.73 | 25,145 | +0.58(+2.13%) |
Oct 22, 2007 | 26.65 | 27.15 | 26.57 | 27.15 | 133,539 | +0.30(+1.12%) |
Oct 19, 2007 | 27.23 | 27.23 | 26.82 | 26.85 | 22,139 | -0.47(-1.72%) |
Oct 18, 2007 | 27.08 | 27.37 | 26.99 | 27.32 | 25,946 | -0.14(-0.51%) |
Oct 17, 2007 | 27.61 | 27.61 | 27.00 | 27.46 | 57,302 | +0.45(+1.66%) |
Oct 16, 2007 | 27.16 | 27.16 | 26.93 | 27.01 | 10,619 | -0.41(-1.49%) |
Oct 15, 2007 | 27.82 | 27.82 | 27.21 | 27.42 | 56,100 | -0.53(-1.89%) |
Oct 12, 2007 | 27.52 | 27.95 | 27.52 | 27.95 | 14,025 | +0.87(+3.21%) |
Oct 11, 2007 | 27.83 | 27.85 | 26.87 | 27.08 | 30,254 | -0.54(-1.95%) |
Oct 10, 2007 | 27.45 | 27.62 | 27.39 | 27.62 | 14,626 | +0.18(+0.65%) |
Oct 09, 2007 | 27.18 | 27.44 | 27.12 | 27.44 | 56,501 | +0.41(+1.51%) |
Oct 08, 2007 | 26.96 | 27.03 | 26.78 | 27.03 | 7,513 | +0.19(+0.71%) |
Oct 05, 2007 | 26.73 | 26.90 | 26.59 | 26.84 | 54,998 | +0.38(+1.43%) |
Oct 04, 2007 | 26.51 | 26.55 | 26.40 | 26.46 | 10,418 | +0.00(+0.00%) |
Oct 03, 2007 | 26.38 | 26.55 | 26.31 | 26.46 | 4,808 | +0.05(+0.19%) |
Oct 02, 2007 | 26.39 | 26.46 | 26.28 | 26.41 | 55,399 | -0.01(-0.04%) |
Oct 01, 2007 | 26.17 | 26.43 | 26.17 | 26.42 | 33,660 | +0.42(+1.61%) |
Sep 28, 2007 | 26.07 | 26.08 | 25.92 | 26.00 | 23,542 | +0.03(+0.12%) |
Sep 27, 2007 | 26.05 | 26.05 | 25.94 | 25.97 | 38,669 | +0.04(+0.15%) |
Sep 26, 2007 | 25.89 | 25.93 | 25.84 | 25.93 | 14,826 | +0.05(+0.19%) |
Sep 25, 2007 | 25.63 | 25.88 | 25.58 | 25.88 | 36,064 | +0.25(+0.97%) |
Sep 24, 2007 | 25.74 | 25.98 | 25.56 | 25.63 | 9,917 | -0.17(-0.66%) |
Sep 21, 2007 | 25.65 | 25.84 | 25.65 | 25.80 | 26,747 | +0.27(+1.06%) |
Sep 20, 2007 | 25.65 | 25.78 | 25.53 | 25.53 | 12,021 | -0.15(-0.58%) |
Sep 19, 2007 | 25.61 | 25.79 | 25.53 | 25.68 | 30,354 | +0.24(+0.94%) |
Sep 18, 2007 | 24.97 | 25.44 | 24.90 | 25.44 | 20,236 | +0.55(+2.21%) |
Sep 17, 2007 | 24.88 | 24.94 | 24.73 | 24.90 | 18,833 | -0.14(-0.56%) |
Sep 14, 2007 | 24.66 | 25.04 | 24.66 | 25.04 | 15,527 | +0.28(+1.13%) |
Sep 13, 2007 | 24.63 | 24.82 | 24.63 | 24.76 | 8,715 | +0.17(+0.69%) |
Sep 12, 2007 | 24.68 | 24.81 | 24.59 | 24.59 | 6,311 | +0.01(+0.04%) |
Sep 11, 2007 | 24.34 | 24.62 | 24.34 | 24.58 | 52,894 | +0.42(+1.74%) |
Sep 10, 2007 | 24.47 | 24.47 | 24.02 | 24.16 | 60,608 | -0.23(-0.94%) |
Sep 07, 2007 | 24.45 | 24.51 | 24.29 | 24.39 | 126,126 | -0.45(-1.81%) |
Sep 06, 2007 | 24.83 | 24.84 | 24.52 | 24.84 | 16,529 | +0.12(+0.48%) |
Sep 05, 2007 | 24.73 | 24.87 | 24.66 | 24.72 | 23,642 | -0.03(-0.12%) |
Sep 04, 2007 | 24.37 | 24.90 | 24.37 | 24.75 | 182,326 | +0.52(+2.14%) |
Aug 31, 2007 | 24.11 | 24.26 | 24.06 | 24.23 | 11,921 | +0.33(+1.38%) |
Aug 30, 2007 | 23.80 | 24.06 | 23.80 | 23.90 | 8,915 | +0.05(+0.21%) |
Aug 29, 2007 | 23.58 | 23.87 | 23.51 | 23.85 | 8,314 | +0.40(+1.70%) |
Aug 28, 2007 | 23.88 | 23.88 | 23.45 | 23.45 | 5,509 | -0.52(-2.17%) |
Aug 27, 2007 | 24.16 | 24.16 | 23.97 | 23.97 | 9,416 | -0.24(-0.99%) |
Aug 24, 2007 | 23.88 | 24.21 | 23.87 | 24.21 | 9,216 | +0.25(+1.04%) |
Aug 23, 2007 | 24.07 | 24.07 | 23.83 | 23.96 | 19,334 | -0.10(-0.41%) |
Aug 22, 2007 | 24.13 | 24.13 | 23.89 | 24.06 | 25,946 | +0.26(+1.09%) |
Aug 21, 2007 | 23.54 | 23.89 | 23.54 | 23.80 | 14,926 | +0.35(+1.49%) |
Aug 20, 2007 | 23.54 | 23.60 | 23.31 | 23.45 | 31,644 | -0.01(-0.04%) |
Aug 17, 2007 | 23.47 | 24.09 | 22.44 | 23.46 | 59,506 | +0.48(+2.09%) |
Aug 16, 2007 | 22.97 | 22.99 | 22.17 | 22.98 | 882,882 | -0.27(-1.16%) |
Aug 15, 2007 | 23.60 | 23.87 | 23.25 | 23.25 | 116,408 | -0.38(-1.61%) |
Aug 14, 2007 | 24.22 | 24.24 | 23.63 | 23.63 | 36,265 | -0.54(-2.23%) |
Aug 13, 2007 | 24.35 | 24.36 | 24.08 | 24.17 | 46,683 | +0.05(+0.21%) |
Aug 10, 2007 | 23.61 | 24.23 | 23.46 | 24.12 | 17,932 | +0.13(+0.54%) |
Aug 09, 2007 | 24.06 | 24.39 | 23.94 | 23.99 | 44,479 | -0.52(-2.12%) |
Aug 08, 2007 | 24.36 | 24.66 | 24.33 | 24.51 | 56,100 | +0.41(+1.70%) |
Aug 07, 2007 | 23.86 | 24.16 | 23.75 | 24.10 | 37,567 | +0.49(+2.07%) |
Aug 06, 2007 | 23.56 | 23.73 | 23.35 | 23.61 | 88,658 | -0.13(-0.55%) |
Aug 03, 2007 | 23.97 | 24.26 | 23.74 | 23.74 | 31,055 | -0.52(-2.14%) |
Aug 02, 2007 | 24.13 | 24.34 | 24.05 | 24.26 | 15,427 | +0.30(+1.25%) |
Aug 01, 2007 | 23.92 | 24.04 | 23.51 | 23.96 | 53,195 | -0.20(-0.83%) |
Jul 31, 2007 | 24.78 | 24.80 | 24.16 | 24.16 | 23,442 | -0.56(-2.26%) |
Jul 30, 2007 | 24.41 | 24.79 | 24.32 | 24.72 | 16,229 | -0.02(-0.08%) |
Jul 27, 2007 | 24.86 | 25.23 | 24.66 | 24.74 | 16,229 | -0.42(-1.67%) |
Jul 26, 2007 | 25.31 | 25.52 | 24.80 | 25.15 | 17,130 | -0.72(-2.78%) |
Jul 25, 2007 | 26.05 | 26.17 | 25.69 | 25.87 | 29,853 | +0.54(+2.13%) |
Jul 24, 2007 | 25.59 | 25.83 | 25.22 | 25.33 | 50,189 | -0.52(-2.01%) |
Jul 23, 2007 | 25.95 | 25.97 | 25.79 | 25.85 | 20,035 | -0.18(-0.69%) |
Jul 20, 2007 | 26.12 | 26.16 | 25.91 | 26.03 | 29,252 | -0.36(-1.36%) |
Jul 19, 2007 | 26.65 | 26.72 | 26.39 | 26.39 | 39,370 | -0.11(-0.41%) |
Jul 18, 2007 | 26.52 | 26.52 | 26.29 | 26.50 | 18,633 | -0.29(-1.08%) |
Jul 17, 2007 | 26.66 | 26.79 | 26.57 | 26.79 | 20,436 | +0.13(+0.49%) |
Jul 16, 2007 | 26.61 | 26.95 | 26.45 | 26.66 | 94,970 | -0.11(-0.41%) |
Jul 13, 2007 | 26.71 | 26.77 | 26.60 | 26.77 | 16,128 | +0.17(+0.64%) |
Jul 12, 2007 | 26.42 | 26.61 | 26.34 | 26.60 | 27,950 | +0.29(+1.10%) |
Jul 11, 2007 | 26.05 | 26.31 | 26.03 | 26.31 | 53,896 | +0.19(+0.73%) |
Jul 10, 2007 | 26.42 | 26.44 | 26.11 | 26.12 | 26,247 | -0.40(-1.51%) |
Jul 09, 2007 | 26.33 | 26.52 | 26.33 | 26.52 | 43,578 | +0.17(+0.64%) |
Jul 06, 2007 | 26.20 | 26.39 | 26.09 | 26.35 | 122,820 | +0.28(+1.07%) |
Jul 05, 2007 | 26.14 | 26.22 | 26.03 | 26.07 | 42,175 | -0.09(-0.34%) |
Jul 03, 2007 | 26.17 | 26.17 | 26.08 | 26.16 | 12,622 | +0.11(+0.42%) |
Jul 02, 2007 | 25.98 | 26.10 | 25.98 | 26.05 | 25,245 | +0.15(+0.58%) |
Jun 29, 2007 | 25.96 | 26.13 | 25.76 | 25.90 | 55,699 | -0.07(-0.27%) |
Jun 28, 2007 | 25.94 | 26.13 | 25.94 | 25.97 | 25,545 | +0.05(+0.19%) |
Jun 27, 2007 | 25.49 | 25.93 | 25.49 | 25.92 | 14,726 | +0.32(+1.25%) |
Jun 26, 2007 | 25.84 | 25.89 | 25.60 | 25.60 | 51,792 | -0.18(-0.70%) |
Jun 25, 2007 | 25.88 | 26.01 | 25.69 | 25.78 | 14,025 | -0.08(-0.31%) |
Jun 22, 2007 | 26.04 | 26.09 | 25.78 | 25.86 | 47,084 | -0.14(-0.54%) |
Jun 21, 2007 | 25.68 | 26.00 | 25.24 | 26.00 | 30,554 | +0.15(+0.58%) |
Jun 20, 2007 | 26.06 | 26.15 | 25.80 | 25.85 | 20,336 | -0.19(-0.73%) |
Jun 19, 2007 | 26.10 | 26.11 | 26.01 | 26.04 | 14,926 | -0.11(-0.42%) |
Jun 18, 2007 | 26.11 | 26.20 | 26.01 | 26.15 | 28,751 | +0.03(+0.11%) |
Jun 15, 2007 | 26.40 | 26.40 | 26.11 | 26.12 | 32,959 | +0.09(+0.34%) |
Jun 14, 2007 | 26.07 | 26.10 | 26.01 | 26.03 | 8,014 | +0.20(+0.77%) |
Jun 13, 2007 | 25.68 | 25.83 | 25.55 | 25.83 | 36,164 | +0.27(+1.05%) |
Jun 12, 2007 | 25.91 | 25.91 | 25.56 | 25.56 | 10,719 | -0.46(-1.76%) |
Jun 11, 2007 | 26.07 | 26.15 | 25.91 | 26.02 | 18,933 | -0.11(-0.42%) |
Jun 08, 2007 | 25.66 | 26.13 | 25.66 | 26.13 | 30,554 | +0.49(+1.91%) |
Jun 07, 2007 | 26.31 | 26.36 | 25.64 | 25.64 | 29,252 | -0.54(-2.06%) |
Jun 06, 2007 | 26.16 | 26.25 | 26.06 | 26.18 | 14,125 | -0.11(-0.42%) |
Jun 05, 2007 | 26.18 | 26.31 | 26.18 | 26.29 | 26,747 | +0.03(+0.11%) |
Jun 04, 2007 | 26.01 | 26.27 | 26.01 | 26.26 | 17,030 | +0.15(+0.57%) |
Jun 01, 2007 | 26.22 | 26.25 | 26.11 | 26.11 | 14,025 | -0.03(-0.11%) |
May 31, 2007 | 26.15 | 26.21 | 26.00 | 26.14 | 36,365 | +0.14(+0.54%) |
May 30, 2007 | 25.47 | 26.00 | 25.47 | 26.00 | 25,946 | +0.35(+1.36%) |
May 29, 2007 | 25.52 | 25.71 | 25.46 | 25.65 | 24,243 | +0.09(+0.35%) |
May 25, 2007 | 25.47 | 25.61 | 25.44 | 25.56 | 16,028 | +0.17(+0.67%) |
May 24, 2007 | 25.59 | 25.79 | 25.35 | 25.39 | 26,347 | -0.24(-0.93%) |
May 23, 2007 | 25.81 | 26.11 | 25.63 | 25.63 | 50,590 | -0.11(-0.43%) |
May 22, 2007 | 25.71 | 25.78 | 25.56 | 25.74 | 15,327 | +0.07(+0.27%) |
May 21, 2007 | 25.35 | 25.84 | 25.35 | 25.67 | 25,645 | +0.44(+1.74%) |
May 18, 2007 | 25.17 | 25.25 | 25.09 | 25.23 | 9,617 | +0.66(+2.68%) |
May 17, 2007 | 24.58 | 24.69 | 24.53 | 24.58 | 17,631 | +0.04(+0.16%) |
May 16, 2007 | 24.33 | 24.55 | 24.13 | 24.54 | 16,629 | +0.31(+1.28%) |
May 15, 2007 | 24.66 | 24.68 | 24.23 | 24.23 | 24,243 | -0.38(-1.54%) |
May 14, 2007 | 24.90 | 24.90 | 24.61 | 24.61 | 23,141 | -0.37(-1.48%) |
May 11, 2007 | 24.75 | 24.98 | 24.73 | 24.98 | 13,223 | +0.21(+0.85%) |
May 10, 2007 | 24.93 | 25.05 | 24.75 | 24.77 | 9,416 | -0.35(-1.39%) |
May 09, 2007 | 24.65 | 25.11 | 24.65 | 25.11 | 16,329 | +0.28(+1.12%) |
May 08, 2007 | 24.76 | 24.84 | 24.63 | 24.84 | 15,527 | +0.07(+0.28%) |
May 07, 2007 | 25.04 | 25.04 | 24.74 | 24.77 | 10,017 | -0.33(-1.31%) |
May 04, 2007 | 25.25 | 25.39 | 25.04 | 25.09 | 29,552 | +0.38(+1.53%) |
May 03, 2007 | 24.61 | 24.81 | 24.60 | 24.72 | 12,822 | +0.08(+0.32%) |
May 02, 2007 | 24.62 | 24.70 | 24.55 | 24.64 | 19,935 | +0.22(+0.90%) |
May 01, 2007 | 24.44 | 24.47 | 24.21 | 24.42 | 15,327 | -0.07(-0.29%) |
Apr 30, 2007 | 24.81 | 24.84 | 24.49 | 24.49 | 28,350 | -0.31(-1.25%) |
Apr 27, 2007 | 24.78 | 24.98 | 24.78 | 24.80 | 11,220 | -0.07(-0.30%) |
Apr 26, 2007 | 24.54 | 24.90 | 24.47 | 24.87 | 15,527 | +0.33(+1.36%) |
Apr 25, 2007 | 24.51 | 24.72 | 24.38 | 24.54 | 17,331 | +0.61(+2.54%) |
Apr 24, 2007 | 23.96 | 24.01 | 23.81 | 23.93 | 29,252 | -0.09(-0.37%) |
Apr 23, 2007 | 24.00 | 24.02 | 23.91 | 24.02 | 13,424 | +0.11(+0.46%) |
Apr 20, 2007 | 24.13 | 24.13 | 23.89 | 23.91 | 12,322 | +0.19(+0.80%) |
Apr 19, 2007 | 23.76 | 23.95 | 23.71 | 23.72 | 17,030 | -0.38(-1.57%) |
Apr 18, 2007 | 24.03 | 24.15 | 23.97 | 24.10 | 9,617 | -0.31(-1.28%) |
Apr 17, 2007 | 24.42 | 24.49 | 24.33 | 24.41 | 15,127 | -0.09(-0.35%) |
Apr 16, 2007 | 24.41 | 24.56 | 24.33 | 24.50 | 21,839 | +0.50(+2.08%) |
Apr 13, 2007 | 23.96 | 24.02 | 23.88 | 24.00 | 13,023 | +0.07(+0.29%) |
Apr 12, 2007 | 23.58 | 23.93 | 23.52 | 23.93 | 14,526 | +0.30(+1.27%) |
Apr 11, 2007 | 23.73 | 23.75 | 23.52 | 23.63 | 7,713 | -0.13(-0.55%) |
Apr 10, 2007 | 23.68 | 23.85 | 23.68 | 23.76 | 21,438 | +0.13(+0.55%) |
Apr 09, 2007 | 23.68 | 23.80 | 23.61 | 23.63 | 9,016 | -0.05(-0.21%) |
Apr 05, 2007 | 23.66 | 23.70 | 23.63 | 23.68 | 23,341 | +0.06(+0.25%) |
Apr 04, 2007 | 23.69 | 23.69 | 23.51 | 23.62 | 21,538 | -0.13(-0.55%) |
Apr 03, 2007 | 23.53 | 23.85 | 23.46 | 23.75 | 26,146 | +0.44(+1.88%) |
Apr 02, 2007 | 23.32 | 23.32 | 23.14 | 23.31 | 13,323 | +0.03(+0.13%) |
Mar 30, 2007 | 23.36 | 23.44 | 23.17 | 23.28 | 7,112 | -0.02(-0.09%) |
Mar 29, 2007 | 23.58 | 23.58 | 23.09 | 23.30 | 20,136 | -0.10(-0.43%) |
Mar 28, 2007 | 23.41 | 23.56 | 23.32 | 23.40 | 35,062 | -0.21(-0.89%) |
Mar 27, 2007 | 23.58 | 23.67 | 23.52 | 23.61 | 11,721 | -0.04(-0.17%) |
Mar 26, 2007 | 23.59 | 23.65 | 23.31 | 23.65 | 31,155 | +0.12(+0.51%) |
Mar 23, 2007 | 23.60 | 23.74 | 23.45 | 23.53 | 15,427 | -0.07(-0.30%) |
Mar 22, 2007 | 23.56 | 23.60 | 23.41 | 23.60 | 57,903 | +0.10(+0.42%) |
Mar 21, 2007 | 22.98 | 23.50 | 22.98 | 23.50 | 9,416 | +0.51(+2.21%) |
Mar 20, 2007 | 22.87 | 22.99 | 22.86 | 22.99 | 16,429 | +0.09(+0.39%) |
Mar 19, 2007 | 22.89 | 22.97 | 22.82 | 22.90 | 14,526 | +0.23(+1.01%) |
Mar 16, 2007 | 22.77 | 22.77 | 22.59 | 22.67 | 23,241 | -0.12(-0.53%) |
Mar 15, 2007 | 22.83 | 22.86 | 22.69 | 22.79 | 19,234 | +0.07(+0.31%) |
Mar 14, 2007 | 22.48 | 22.72 | 22.31 | 22.72 | 23,542 | +0.22(+0.98%) |
Mar 13, 2007 | 22.96 | 22.92 | 22.46 | 22.50 | 13,924 | -0.46(-2.00%) |
Mar 12, 2007 | 22.89 | 22.98 | 22.79 | 22.96 | 43,878 | +0.17(+0.74%) |
Mar 09, 2007 | 22.86 | 22.90 | 22.59 | 22.79 | 39,170 | -0.12(-0.52%) |
Mar 08, 2007 | 23.02 | 23.12 | 22.89 | 22.91 | 16,229 | +0.14(+0.61%) |
Mar 07, 2007 | 22.90 | 22.98 | 22.76 | 22.77 | 13,924 | -0.15(-0.65%) |
Mar 06, 2007 | 22.86 | 22.92 | 22.64 | 22.92 | 30,254 | +0.45(+2.00%) |
Mar 05, 2007 | 22.46 | 22.85 | 22.40 | 22.47 | 64,315 | -0.24(-1.05%) |
Mar 02, 2007 | 23.04 | 23.04 | 22.71 | 22.71 | 26,347 | -0.51(-2.19%) |
Mar 01, 2007 | 22.66 | 23.42 | 22.66 | 23.22 | 28,551 | -0.14(-0.60%) |
Feb 28, 2007 | 23.37 | 23.52 | 23.00 | 23.36 | 91,964 | +0.04(+0.17%) |
Feb 27, 2007 | 23.68 | 23.88 | 23.13 | 23.32 | 83,850 | -0.92(-3.79%) |
Feb 26, 2007 | 24.34 | 24.34 | 24.12 | 24.24 | 8,375 | -0.20(-0.82%) |
Feb 23, 2007 | 24.57 | 24.57 | 24.32 | 24.44 | 24,443 | -0.17(-0.69%) |
Feb 22, 2007 | 24.73 | 24.80 | 24.51 | 24.61 | 20,436 | +0.00(+0.00%) |
Feb 21, 2007 | 24.46 | 24.61 | 24.42 | 24.61 | 27,950 | +0.04(+0.16%) |
Feb 20, 2007 | 24.22 | 24.61 | 24.22 | 24.57 | 18,533 | +0.16(+0.65%) |
Feb 16, 2007 | 24.38 | 24.43 | 24.23 | 24.41 | 24,744 | +0.07(+0.29%) |
Feb 15, 2007 | 24.27 | 24.35 | 24.18 | 24.34 | 17,030 | +0.11(+0.45%) |
Feb 14, 2007 | 23.93 | 24.25 | 23.93 | 24.23 | 18,407 | +0.42(+1.76%) |
Feb 13, 2007 | 23.82 | 23.85 | 23.71 | 23.81 | 27,716 | +0.12(+0.51%) |
Feb 12, 2007 | 23.92 | 23.92 | 23.57 | 23.69 | 32,489 | -0.25(-1.04%) |
Feb 09, 2007 | 24.32 | 24.35 | 23.85 | 23.94 | 45,180 | -0.35(-1.44%) |
Feb 08, 2007 | 24.06 | 24.35 | 23.98 | 24.29 | 49,689 | +0.15(+0.62%) |
Feb 07, 2007 | 23.87 | 24.17 | 23.80 | 24.14 | 133,238 | +0.35(+1.47%) |
Feb 06, 2007 | 23.77 | 23.83 | 23.57 | 23.79 | 77,939 | +0.03(+0.13%) |
Feb 05, 2007 | 23.77 | 23.83 | 23.58 | 23.76 | 65,817 | -0.05(-0.21%) |
Feb 02, 2007 | 23.74 | 23.83 | 23.59 | 23.81 | 771,683 | +0.08(+0.34%) |
Feb 01, 2007 | 23.95 | 23.95 | 23.66 | 23.73 | 88,258 | +0.08(+0.34%) |
Jan 31, 2007 | 23.36 | 23.77 | 23.27 | 23.65 | 44,680 | +0.20(+0.85%) |
Jan 30, 2007 | 23.26 | 23.51 | 23.26 | 23.45 | 26,747 | +0.11(+0.47%) |
Jan 29, 2007 | 23.12 | 23.38 | 23.12 | 23.34 | 6,712 | +0.09(+0.39%) |
Jan 26, 2007 | 23.16 | 23.28 | 23.03 | 23.25 | 124,723 | -0.01(-0.04%) |
Jan 25, 2007 | 23.70 | 23.70 | 22.78 | 23.26 | 283,508 | -0.17(-0.72%) |
Jan 24, 2007 | 23.10 | 23.43 | 23.03 | 23.43 | 61,810 | +0.72(+3.16%) |
Jan 23, 2007 | 22.77 | 22.87 | 22.68 | 22.71 | 121,417 | -0.05(-0.22%) |
Jan 22, 2007 | 23.11 | 23.11 | 22.72 | 22.76 | 28,851 | -0.31(-1.34%) |
Jan 19, 2007 | 22.94 | 23.07 | 22.93 | 23.07 | 133,238 | +0.05(+0.22%) |
Jan 18, 2007 | 23.37 | 23.37 | 22.96 | 23.02 | 9,216 | -0.46(-1.96%) |
Jan 17, 2007 | 23.62 | 23.67 | 23.40 | 23.48 | 8,815 | -0.22(-0.93%) |
Jan 16, 2007 | 23.72 | 23.96 | 23.64 | 23.70 | 17,230 | +0.18(+0.76%) |
Jan 12, 2007 | 23.40 | 23.54 | 23.38 | 23.52 | 29,653 | +0.14(+0.60%) |
Jan 11, 2007 | 23.22 | 23.43 | 23.21 | 23.38 | 14,025 | +0.30(+1.30%) |
Jan 10, 2007 | 22.80 | 23.08 | 22.78 | 23.08 | 3,907 | +0.14(+0.61%) |
Jan 09, 2007 | 23.00 | 23.00 | 22.72 | 22.94 | 106,290 | +0.01(+0.04%) |
Jan 08, 2007 | 22.88 | 22.94 | 22.74 | 22.93 | 17,631 | -0.02(-0.09%) |
Jan 05, 2007 | 22.94 | 22.96 | 22.86 | 22.95 | 10,619 | -0.23(-0.99%) |
Jan 04, 2007 | 22.61 | 23.18 | 22.60 | 23.18 | 35,163 | +0.92(+4.13%) |
Jan 03, 2007 | 22.66 | 22.96 | 22.24 | 22.26 | 23,742 | -0.28(-1.23%) |
Dec 29, 2006 | 22.63 | 22.68 | 22.54 | 22.54 | 6,812 | -0.18(-0.80%) |
Dec 28, 2006 | 22.70 | 22.76 | 22.65 | 22.72 | 27,849 | -0.12(-0.52%) |
Dec 27, 2006 | 22.69 | 22.84 | 22.69 | 22.84 | 24,844 | +0.33(+1.46%) |
Dec 26, 2006 | 22.54 | 22.54 | 22.50 | 22.51 | 11,320 | -0.03(-0.13%) |
Dec 22, 2006 | 22.55 | 22.62 | 22.51 | 22.54 | 4,808 | -0.15(-0.66%) |
Dec 21, 2006 | 22.87 | 22.92 | 22.59 | 22.69 | 8,915 | -0.16(-0.70%) |
Dec 20, 2006 | 23.01 | 23.08 | 22.83 | 22.85 | 6,712 | -0.08(-0.35%) |
Dec 19, 2006 | 22.71 | 23.00 | 22.68 | 22.93 | 12,121 | -0.04(-0.17%) |
Dec 18, 2006 | 23.48 | 23.48 | 22.86 | 22.97 | 13,123 | -0.43(-1.83%) |
Dec 15, 2006 | 23.39 | 23.48 | 23.37 | 23.40 | 4,207 | +0.14(+0.60%) |
Dec 14, 2006 | 23.06 | 23.34 | 23.06 | 23.26 | 8,815 | +0.26(+1.13%) |
Dec 13, 2006 | 23.12 | 23.12 | 22.89 | 23.00 | 3,506 | +0.10(+0.44%) |
Dec 12, 2006 | 23.01 | 23.01 | 22.82 | 22.90 | 37,467 | -0.14(-0.61%) |
Dec 11, 2006 | 22.92 | 23.13 | 22.92 | 23.04 | 13,424 | +0.06(+0.26%) |
Dec 08, 2006 | 22.90 | 23.09 | 22.83 | 22.98 | 500 | +0.09(+0.39%) |
Dec 07, 2006 | 23.17 | 23.17 | 22.88 | 22.89 | 6,311 | -0.19(-0.82%) |
Dec 06, 2006 | 23.06 | 23.12 | 23.06 | 23.08 | 23,542 | -0.04(-0.17%) |
Dec 05, 2006 | 23.05 | 23.12 | 23.02 | 23.12 | 66,619 | +0.11(+0.48%) |
Dec 04, 2006 | 22.76 | 23.11 | 22.73 | 23.01 | 25,746 | +0.46(+2.04%) |