Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 55.47 | 56.42 | 53.77 | 54.91 | 4,026,823 | +0.75(+1.38%) |
Nov 29, 2007 | 52.16 | 54.30 | 51.79 | 54.16 | 2,656,111 | +1.88(+3.60%) |
Nov 28, 2007 | 49.02 | 52.32 | 48.75 | 52.28 | 2,367,737 | +3.53(+7.24%) |
Nov 27, 2007 | 48.16 | 49.38 | 47.72 | 48.75 | 1,639,407 | +0.72(+1.51%) |
Nov 26, 2007 | 48.70 | 49.38 | 47.94 | 48.03 | 1,491,946 | -0.06(-0.13%) |
Nov 23, 2007 | 48.63 | 48.98 | 47.49 | 48.09 | 499,013 | -0.14(-0.30%) |
Nov 21, 2007 | 45.93 | 49.27 | 45.42 | 48.24 | 2,707,457 | +1.90(+4.09%) |
Nov 20, 2007 | 45.18 | 47.07 | 45.18 | 46.34 | 1,636,527 | +1.24(+2.76%) |
Nov 19, 2007 | 46.02 | 46.48 | 44.76 | 45.10 | 1,830,317 | -1.17(-2.53%) |
Nov 16, 2007 | 46.36 | 46.97 | 45.17 | 46.27 | 2,413,673 | +0.15(+0.33%) |
Nov 15, 2007 | 47.92 | 47.97 | 45.27 | 46.12 | 3,418,188 | -2.09(-4.34%) |
Nov 14, 2007 | 47.58 | 48.55 | 46.44 | 48.21 | 3,789,206 | +1.50(+3.21%) |
Nov 13, 2007 | 46.27 | 47.11 | 44.70 | 46.71 | 4,201,567 | +0.82(+1.79%) |
Nov 12, 2007 | 50.51 | 50.51 | 45.62 | 45.89 | 2,927,296 | -4.56(-9.05%) |
Nov 09, 2007 | 51.16 | 53.49 | 49.92 | 50.46 | 2,509,467 | -1.86(-3.55%) |
Nov 08, 2007 | 51.17 | 53.05 | 50.79 | 52.31 | 2,832,880 | +1.39(+2.72%) |
Nov 07, 2007 | 51.80 | 52.57 | 50.78 | 50.93 | 2,238,819 | -1.86(-3.53%) |
Nov 06, 2007 | 48.98 | 52.98 | 48.66 | 52.79 | 2,642,423 | +4.37(+9.03%) |
Nov 05, 2007 | 46.83 | 48.94 | 46.83 | 48.42 | 2,721,564 | +0.22(+0.46%) |
Nov 02, 2007 | 49.00 | 49.00 | 47.27 | 48.20 | 2,504,821 | -0.39(-0.80%) |
Nov 01, 2007 | 47.22 | 50.14 | 46.80 | 48.59 | 4,102,177 | +1.05(+2.21%) |
Oct 31, 2007 | 47.35 | 47.56 | 46.35 | 47.54 | 4,694,642 | +0.84(+1.81%) |
Oct 30, 2007 | 47.79 | 48.79 | 45.66 | 46.69 | 9,793,365 | +3.83(+8.94%) |
Oct 29, 2007 | 41.72 | 43.00 | 41.36 | 42.86 | 1,643,557 | +1.24(+2.99%) |
Oct 26, 2007 | 40.65 | 41.94 | 40.44 | 41.62 | 1,154,294 | +1.39(+3.47%) |
Oct 25, 2007 | 41.20 | 41.31 | 39.23 | 40.22 | 1,594,468 | -1.04(-2.51%) |
Oct 24, 2007 | 42.68 | 42.68 | 40.50 | 41.26 | 1,373,377 | -0.76(-1.82%) |
Oct 23, 2007 | 39.47 | 42.21 | 39.46 | 42.02 | 2,126,920 | +2.82(+7.19%) |
Oct 22, 2007 | 39.59 | 40.02 | 38.38 | 39.20 | 2,508,588 | -1.20(-2.98%) |
Oct 19, 2007 | 42.57 | 42.73 | 40.22 | 40.41 | 1,869,168 | -2.71(-6.28%) |
Oct 18, 2007 | 42.70 | 43.31 | 42.37 | 43.11 | 781,666 | +0.17(+0.39%) |
Oct 17, 2007 | 42.45 | 43.15 | 42.24 | 42.95 | 1,626,232 | +1.08(+2.59%) |
Oct 16, 2007 | 42.88 | 42.98 | 41.63 | 41.86 | 2,084,359 | -1.19(-2.76%) |
Oct 15, 2007 | 43.37 | 43.55 | 41.65 | 43.05 | 1,354,795 | -0.01(-0.02%) |
Oct 12, 2007 | 41.99 | 43.36 | 41.96 | 43.06 | 1,540,607 | +1.28(+3.07%) |
Oct 11, 2007 | 42.49 | 43.43 | 41.06 | 41.78 | 1,311,230 | -0.53(-1.24%) |
Oct 10, 2007 | 41.98 | 42.69 | 41.40 | 42.30 | 1,098,299 | +0.09(+0.21%) |
Oct 09, 2007 | 41.93 | 42.33 | 41.61 | 42.21 | 805,269 | +0.65(+1.57%) |
Oct 08, 2007 | 40.86 | 41.62 | 40.65 | 41.56 | 821,088 | +0.74(+1.81%) |
Oct 05, 2007 | 40.49 | 41.51 | 40.20 | 40.82 | 1,415,059 | +0.53(+1.30%) |
Oct 04, 2007 | 39.68 | 40.37 | 39.56 | 40.30 | 1,136,341 | +0.93(+2.37%) |
Oct 03, 2007 | 40.62 | 40.83 | 39.28 | 39.36 | 1,660,004 | -1.42(-3.48%) |
Oct 02, 2007 | 41.31 | 41.31 | 40.29 | 40.78 | 1,415,686 | -0.65(-1.58%) |
Oct 01, 2007 | 40.61 | 41.89 | 40.44 | 41.43 | 1,587,688 | +1.00(+2.46%) |
Sep 28, 2007 | 39.58 | 40.77 | 39.32 | 40.44 | 1,619,954 | +0.88(+2.21%) |
Sep 27, 2007 | 39.51 | 40.40 | 39.28 | 39.56 | 1,710,224 | +0.45(+1.14%) |
Sep 26, 2007 | 38.73 | 39.29 | 38.31 | 39.12 | 1,933,324 | +0.73(+1.91%) |
Sep 25, 2007 | 37.99 | 38.54 | 37.49 | 38.38 | 2,423,717 | +0.18(+0.48%) |
Sep 24, 2007 | 38.13 | 38.34 | 36.96 | 38.20 | 2,300,930 | +0.45(+1.18%) |
Sep 21, 2007 | 37.82 | 38.29 | 37.43 | 37.75 | 3,324,278 | +0.39(+1.04%) |
Sep 20, 2007 | 37.99 | 38.57 | 37.23 | 37.36 | 1,753,538 | -0.62(-1.64%) |
Sep 19, 2007 | 38.18 | 39.24 | 37.48 | 37.99 | 3,513,605 | -0.02(-0.04%) |
Sep 18, 2007 | 36.37 | 38.22 | 36.37 | 38.00 | 1,774,379 | +1.85(+5.11%) |
Sep 17, 2007 | 35.87 | 36.60 | 35.69 | 36.15 | 876,706 | +0.16(+0.44%) |
Sep 14, 2007 | 35.36 | 36.38 | 34.85 | 35.99 | 1,115,500 | +0.64(+1.80%) |
Sep 13, 2007 | 35.09 | 35.76 | 34.68 | 35.36 | 832,262 | +0.34(+0.98%) |
Sep 12, 2007 | 35.21 | 35.75 | 34.76 | 35.01 | 829,525 | -0.25(-0.70%) |
Sep 11, 2007 | 34.43 | 35.73 | 34.65 | 35.26 | 995,726 | +0.83(+2.41%) |
Sep 10, 2007 | 35.43 | 35.59 | 33.59 | 34.43 | 876,329 | -0.56(-1.59%) |
Sep 07, 2007 | 35.35 | 35.51 | 34.65 | 34.99 | 1,078,714 | -0.95(-2.64%) |
Sep 06, 2007 | 35.12 | 36.00 | 34.70 | 35.94 | 7,415,909 | +0.82(+2.34%) |
Sep 05, 2007 | 34.62 | 35.21 | 34.57 | 35.12 | 1,807,022 | +0.10(+0.30%) |
Sep 04, 2007 | 35.14 | 35.44 | 34.75 | 35.01 | 2,273,686 | +0.61(+1.76%) |
Aug 31, 2007 | 33.69 | 34.54 | 33.56 | 34.41 | 948,645 | +1.11(+3.32%) |
Aug 30, 2007 | 32.35 | 33.52 | 32.35 | 33.30 | 1,193,089 | +0.62(+1.90%) |
Aug 29, 2007 | 32.12 | 32.72 | 31.86 | 32.68 | 736,970 | +0.64(+1.99%) |
Aug 28, 2007 | 33.02 | 33.02 | 31.96 | 32.04 | 975,262 | -1.25(-3.76%) |
Aug 27, 2007 | 33.34 | 33.75 | 33.01 | 33.29 | 580,034 | -0.30(-0.90%) |
Aug 24, 2007 | 32.35 | 33.81 | 32.13 | 33.60 | 964,841 | +1.08(+3.31%) |
Aug 23, 2007 | 32.33 | 32.87 | 31.68 | 32.52 | 983,422 | +0.19(+0.59%) |
Aug 22, 2007 | 31.85 | 32.73 | 31.85 | 32.33 | 1,169,360 | +0.69(+2.16%) |
Aug 21, 2007 | 31.84 | 32.47 | 31.37 | 31.65 | 1,429,999 | -0.20(-0.63%) |
Aug 20, 2007 | 31.27 | 32.08 | 30.80 | 31.84 | 881,853 | +0.70(+2.25%) |
Aug 17, 2007 | 31.38 | 33.21 | 30.49 | 31.14 | 1,704,700 | +0.76(+2.49%) |
Aug 16, 2007 | 31.62 | 31.86 | 29.20 | 30.39 | 2,968,473 | -1.70(-5.29%) |
Aug 15, 2007 | 33.49 | 34.32 | 31.88 | 32.08 | 1,853,600 | -1.21(-3.64%) |
Aug 14, 2007 | 33.45 | 33.99 | 32.66 | 33.29 | 1,536,088 | +0.09(+0.26%) |
Aug 13, 2007 | 33.21 | 33.80 | 32.78 | 33.21 | 1,628,617 | +0.45(+1.39%) |
Aug 10, 2007 | 31.15 | 33.05 | 30.63 | 32.75 | 2,409,279 | +1.37(+4.37%) |
Aug 09, 2007 | 33.05 | 33.39 | 30.92 | 31.38 | 3,309,840 | -2.05(-6.12%) |
Aug 08, 2007 | 35.37 | 35.72 | 31.66 | 33.43 | 3,534,195 | -1.67(-4.76%) |
Aug 07, 2007 | 33.91 | 36.56 | 33.48 | 35.10 | 3,953,151 | +1.17(+3.45%) |
Aug 06, 2007 | 32.82 | 33.95 | 31.94 | 33.93 | 2,506,705 | +1.37(+4.21%) |
Aug 03, 2007 | 32.92 | 33.51 | 32.43 | 32.56 | 2,977,512 | -0.95(-2.83%) |
Aug 02, 2007 | 32.23 | 33.64 | 31.94 | 33.51 | 3,551,144 | +1.37(+4.26%) |
Aug 01, 2007 | 31.85 | 32.42 | 30.91 | 32.14 | 2,323,780 | +1.53(+5.00%) |
Jul 31, 2007 | 32.26 | 32.62 | 29.27 | 30.61 | 3,458,866 | -1.29(-4.05%) |
Jul 30, 2007 | 31.00 | 32.30 | 30.50 | 31.90 | 2,354,037 | +0.98(+3.17%) |
Jul 27, 2007 | 31.43 | 31.95 | 30.78 | 30.92 | 2,671,173 | -0.39(-1.25%) |
Jul 26, 2007 | 31.93 | 32.30 | 30.67 | 31.31 | 2,203,002 | -1.39(-4.26%) |
Jul 25, 2007 | 33.54 | 33.66 | 32.18 | 32.70 | 2,189,341 | -0.63(-1.89%) |
Jul 24, 2007 | 33.85 | 34.23 | 33.29 | 33.33 | 1,502,301 | -0.72(-2.11%) |
Jul 23, 2007 | 34.89 | 35.41 | 33.90 | 34.05 | 2,225,350 | -0.70(-2.02%) |
Jul 20, 2007 | 35.05 | 35.40 | 34.09 | 34.75 | 1,494,406 | -0.85(-2.39%) |
Jul 19, 2007 | 35.84 | 36.01 | 35.46 | 35.60 | 1,163,334 | +0.10(+0.27%) |
Jul 18, 2007 | 35.17 | 35.87 | 35.16 | 35.51 | 1,461,135 | +0.21(+0.59%) |
Jul 17, 2007 | 36.26 | 36.34 | 35.13 | 35.30 | 1,531,066 | -0.68(-1.88%) |
Jul 16, 2007 | 36.23 | 36.78 | 35.92 | 35.98 | 1,417,319 | -0.21(-0.57%) |
Jul 13, 2007 | 36.53 | 36.69 | 36.02 | 36.19 | 1,007,904 | -0.42(-1.15%) |
Jul 12, 2007 | 36.12 | 36.61 | 36.04 | 36.61 | 1,873,814 | +0.61(+1.70%) |
Jul 11, 2007 | 35.41 | 36.04 | 35.32 | 35.99 | 2,121,270 | +0.35(+0.98%) |
Jul 10, 2007 | 36.48 | 36.40 | 35.46 | 35.64 | 1,843,180 | -0.76(-2.08%) |
Jul 09, 2007 | 36.95 | 37.01 | 36.11 | 36.40 | 1,419,453 | -0.41(-1.13%) |
Jul 06, 2007 | 36.27 | 36.99 | 36.25 | 36.81 | 1,016,442 | +0.66(+1.83%) |
Jul 05, 2007 | 35.80 | 36.37 | 35.52 | 36.15 | 1,303,069 | +0.31(+0.87%) |
Jul 03, 2007 | 35.76 | 35.90 | 35.33 | 35.84 | 574,008 | +0.08(+0.22%) |
Jul 02, 2007 | 34.88 | 35.90 | 34.82 | 35.76 | 1,543,872 | +1.19(+3.43%) |
Jun 29, 2007 | 34.48 | 34.81 | 34.27 | 34.58 | 1,879,714 | +0.15(+0.44%) |
Jun 28, 2007 | 34.78 | 35.04 | 34.35 | 34.42 | 1,499,566 | -0.34(-0.99%) |
Jun 27, 2007 | 34.49 | 34.91 | 33.63 | 34.77 | 1,906,331 | -0.02(-0.07%) |
Jun 26, 2007 | 35.37 | 35.37 | 34.42 | 34.79 | 1,368,857 | -0.38(-1.09%) |
Jun 25, 2007 | 35.20 | 36.11 | 35.00 | 35.17 | 1,626,859 | -0.05(-0.14%) |
Jun 22, 2007 | 35.68 | 35.99 | 35.01 | 35.22 | 1,203,886 | -0.62(-1.73%) |
Jun 21, 2007 | 35.36 | 35.87 | 34.95 | 35.84 | 1,334,833 | +0.35(+0.99%) |
Jun 20, 2007 | 35.92 | 36.33 | 35.49 | 35.49 | 1,353,414 | -0.37(-1.04%) |
Jun 19, 2007 | 35.73 | 35.92 | 35.39 | 35.87 | 1,229,623 | -0.07(-0.20%) |
Jun 18, 2007 | 35.91 | 36.06 | 35.67 | 35.94 | 1,177,270 | +0.33(+0.94%) |
Jun 15, 2007 | 35.68 | 35.95 | 35.26 | 35.60 | 1,350,150 | +0.05(+0.13%) |
Jun 14, 2007 | 35.04 | 35.94 | 35.01 | 35.56 | 1,712,986 | +0.56(+1.59%) |
Jun 13, 2007 | 34.11 | 35.17 | 33.95 | 35.00 | 1,484,111 | +1.02(+3.00%) |
Jun 12, 2007 | 34.21 | 34.57 | 33.83 | 33.98 | 1,022,091 | -0.29(-0.86%) |
Jun 11, 2007 | 33.77 | 34.75 | 33.45 | 34.27 | 1,234,576 | +0.49(+1.44%) |
Jun 08, 2007 | 33.26 | 33.84 | 32.80 | 33.79 | 1,212,047 | +0.42(+1.27%) |
Jun 07, 2007 | 34.25 | 34.57 | 33.25 | 33.37 | 1,048,331 | -1.00(-2.92%) |
Jun 06, 2007 | 35.52 | 35.06 | 34.15 | 34.37 | 1,455,485 | -0.76(-2.15%) |
Jun 05, 2007 | 34.83 | 35.28 | 34.57 | 35.13 | 1,680,218 | +0.29(+0.85%) |
Jun 04, 2007 | 34.37 | 34.89 | 34.00 | 34.83 | 1,104,075 | +0.32(+0.92%) |
Jun 01, 2007 | 34.57 | 35.21 | 34.27 | 34.51 | 1,466,534 | +0.04(+0.12%) |
May 31, 2007 | 34.05 | 35.21 | 33.93 | 34.47 | 1,964,648 | +0.56(+1.64%) |
May 30, 2007 | 32.66 | 33.93 | 31.98 | 33.92 | 2,297,843 | +1.49(+4.59%) |
May 29, 2007 | 33.17 | 33.61 | 32.29 | 32.43 | 2,078,584 | -0.54(-1.64%) |
May 25, 2007 | 32.16 | 33.09 | 32.27 | 32.97 | 1,380,658 | +0.80(+2.50%) |
May 24, 2007 | 32.23 | 33.17 | 32.06 | 32.16 | 2,571,990 | -0.07(-0.22%) |
May 23, 2007 | 33.29 | 33.46 | 32.23 | 32.23 | 2,790,959 | -1.65(-4.87%) |
May 22, 2007 | 34.11 | 34.11 | 33.26 | 33.88 | 1,906,707 | +0.02(+0.07%) |
May 21, 2007 | 33.45 | 34.29 | 33.39 | 33.86 | 1,912,483 | +0.49(+1.46%) |
May 18, 2007 | 34.23 | 34.23 | 33.08 | 33.37 | 1,722,967 | -0.83(-2.42%) |
May 17, 2007 | 33.61 | 34.33 | 33.29 | 34.20 | 1,289,887 | +0.31(+0.92%) |
May 16, 2007 | 34.93 | 35.13 | 33.48 | 33.89 | 1,970,518 | -0.70(-2.03%) |
May 15, 2007 | 34.35 | 35.15 | 34.10 | 34.59 | 2,165,589 | +0.25(+0.74%) |
May 14, 2007 | 33.79 | 34.52 | 33.70 | 34.34 | 1,869,168 | +0.49(+1.44%) |
May 11, 2007 | 34.21 | 34.25 | 33.67 | 33.85 | 1,438,882 | -0.20(-0.58%) |
May 10, 2007 | 34.77 | 34.77 | 33.76 | 34.05 | 1,326,323 | -0.73(-2.11%) |
May 09, 2007 | 34.05 | 34.89 | 34.04 | 34.78 | 1,413,430 | +0.54(+1.58%) |
May 08, 2007 | 34.23 | 34.33 | 33.29 | 34.24 | 2,086,368 | -0.27(-0.78%) |
May 07, 2007 | 33.88 | 34.56 | 33.42 | 34.51 | 1,913,236 | +0.63(+1.86%) |
May 04, 2007 | 33.65 | 34.20 | 33.49 | 33.88 | 1,833,136 | +0.03(+0.09%) |
May 03, 2007 | 33.85 | 33.89 | 33.30 | 33.85 | 2,929,427 | +0.00(+0.00%) |
May 02, 2007 | 34.41 | 35.03 | 33.73 | 33.85 | 7,434,490 | +0.57(+1.70%) |
May 01, 2007 | 33.36 | 33.69 | 32.66 | 33.29 | 1,884,234 | +0.05(+0.14%) |
Apr 30, 2007 | 33.82 | 34.00 | 33.21 | 33.24 | 1,403,132 | -0.50(-1.49%) |
Apr 27, 2007 | 34.05 | 34.05 | 33.28 | 33.74 | 1,117,399 | -0.38(-1.12%) |
Apr 26, 2007 | 33.69 | 35.03 | 33.69 | 34.12 | 2,476,824 | +0.76(+2.29%) |
Apr 25, 2007 | 32.58 | 33.42 | 32.28 | 33.36 | 1,655,550 | +1.00(+3.08%) |
Apr 24, 2007 | 32.74 | 32.90 | 32.23 | 32.36 | 1,385,806 | -0.33(-1.02%) |
Apr 23, 2007 | 31.38 | 32.84 | 31.38 | 32.70 | 3,797,973 | +1.51(+4.85%) |
Apr 20, 2007 | 30.86 | 31.22 | 30.83 | 31.18 | 1,753,036 | +0.52(+1.69%) |
Apr 19, 2007 | 30.67 | 30.90 | 30.29 | 30.67 | 2,168,225 | -0.06(-0.21%) |
Apr 18, 2007 | 30.46 | 31.12 | 30.29 | 30.73 | 2,207,020 | +0.21(+0.70%) |
Apr 17, 2007 | 30.31 | 30.71 | 30.26 | 30.51 | 2,016,562 | +0.45(+1.51%) |
Apr 16, 2007 | 29.67 | 30.08 | 29.67 | 30.06 | 1,312,340 | +0.50(+1.70%) |
Apr 13, 2007 | 29.23 | 29.64 | 29.19 | 29.56 | 1,717,882 | +0.41(+1.39%) |
Apr 12, 2007 | 28.83 | 29.18 | 28.59 | 29.15 | 1,379,277 | +0.29(+0.99%) |
Apr 11, 2007 | 28.61 | 28.94 | 28.44 | 28.87 | 2,657,718 | +0.22(+0.78%) |
Apr 10, 2007 | 28.73 | 28.87 | 28.44 | 28.64 | 1,286,034 | -0.09(-0.30%) |
Apr 09, 2007 | 28.95 | 29.33 | 28.66 | 28.73 | 2,602,875 | -0.06(-0.22%) |
Apr 05, 2007 | 28.84 | 29.06 | 28.61 | 28.79 | 1,752,157 | +0.03(+0.11%) |
Apr 04, 2007 | 29.07 | 29.18 | 28.63 | 28.76 | 1,837,656 | -0.27(-0.93%) |
Apr 03, 2007 | 28.99 | 29.53 | 28.92 | 29.03 | 1,294,281 | +0.25(+0.89%) |
Apr 02, 2007 | 29.45 | 29.46 | 28.28 | 28.78 | 2,342,581 | -0.67(-2.27%) |
Mar 30, 2007 | 29.60 | 30.46 | 29.16 | 29.45 | 2,071,427 | +0.21(+0.74%) |
Mar 29, 2007 | 28.93 | 29.30 | 28.73 | 29.23 | 1,898,170 | +0.59(+2.06%) |
Mar 28, 2007 | 28.45 | 28.90 | 28.28 | 28.64 | 1,512,610 | +0.09(+0.31%) |
Mar 27, 2007 | 29.22 | 29.32 | 28.39 | 28.55 | 1,534,449 | -0.73(-2.50%) |
Mar 26, 2007 | 29.23 | 29.48 | 28.63 | 29.29 | 1,015,569 | +0.08(+0.27%) |
Mar 23, 2007 | 29.45 | 29.84 | 29.21 | 29.21 | 812,676 | -0.24(-0.81%) |
Mar 22, 2007 | 29.37 | 29.74 | 29.03 | 29.45 | 1,687,876 | +0.09(+0.30%) |
Mar 21, 2007 | 29.07 | 29.61 | 28.86 | 29.36 | 958,313 | +0.38(+1.32%) |
Mar 20, 2007 | 28.98 | 29.24 | 28.83 | 28.98 | 1,435,979 | +0.11(+0.39%) |
Mar 19, 2007 | 28.63 | 29.19 | 28.43 | 28.87 | 865,281 | +0.57(+2.00%) |
Mar 16, 2007 | 28.63 | 28.87 | 28.20 | 28.30 | 692,275 | -0.28(-0.98%) |
Mar 15, 2007 | 28.41 | 28.89 | 28.32 | 28.58 | 1,107,213 | +0.18(+0.65%) |
Mar 14, 2007 | 28.87 | 29.03 | 28.12 | 28.40 | 1,660,632 | -0.36(-1.25%) |
Mar 13, 2007 | 29.69 | 29.58 | 28.60 | 28.75 | 1,026,862 | -0.94(-3.17%) |
Mar 12, 2007 | 29.43 | 29.85 | 29.22 | 29.69 | 1,649,773 | +0.02(+0.05%) |
Mar 09, 2007 | 29.38 | 30.09 | 29.32 | 29.68 | 2,509,592 | +0.44(+1.50%) |
Mar 08, 2007 | 29.03 | 29.30 | 28.81 | 29.24 | 4,115,611 | +0.57(+2.00%) |
Mar 07, 2007 | 28.48 | 29.52 | 28.28 | 28.67 | 2,647,445 | +0.38(+1.35%) |
Mar 06, 2007 | 28.87 | 28.98 | 28.20 | 28.28 | 2,106,330 | +0.02(+0.06%) |
Mar 05, 2007 | 28.13 | 28.71 | 27.97 | 28.27 | 1,538,473 | -0.04(-0.14%) |
Mar 02, 2007 | 28.94 | 28.94 | 28.06 | 28.31 | 1,556,301 | -0.64(-2.20%) |
Mar 01, 2007 | 28.87 | 29.25 | 27.96 | 28.94 | 2,316,065 | +0.07(+0.25%) |
Feb 28, 2007 | 28.64 | 29.22 | 28.16 | 28.87 | 3,110,719 | +0.24(+0.83%) |
Feb 27, 2007 | 29.36 | 29.45 | 27.98 | 28.63 | 3,657,358 | -1.27(-4.24%) |
Feb 26, 2007 | 30.56 | 30.68 | 29.73 | 29.90 | 2,265,026 | -0.66(-2.16%) |
Feb 23, 2007 | 30.51 | 30.74 | 30.38 | 30.56 | 4,270,538 | -0.25(-0.80%) |
Feb 22, 2007 | 31.24 | 31.38 | 30.34 | 30.81 | 2,403,252 | -0.41(-1.30%) |
Feb 21, 2007 | 30.19 | 31.46 | 30.07 | 31.21 | 3,042,923 | +1.00(+3.29%) |
Feb 20, 2007 | 30.00 | 30.39 | 29.99 | 30.22 | 2,390,321 | +0.05(+0.16%) |
Feb 16, 2007 | 29.77 | 30.27 | 29.70 | 30.17 | 1,235,273 | +0.40(+1.34%) |
Feb 15, 2007 | 29.74 | 29.95 | 29.45 | 29.77 | 3,167,718 | +0.30(+1.03%) |
Feb 14, 2007 | 29.09 | 30.19 | 28.91 | 29.47 | 3,813,168 | +0.84(+2.92%) |
Feb 13, 2007 | 28.62 | 28.67 | 28.20 | 28.63 | 3,672,669 | +0.25(+0.90%) |
Feb 12, 2007 | 28.01 | 28.65 | 27.88 | 28.38 | 4,498,821 | +0.51(+1.83%) |
Feb 09, 2007 | 28.32 | 28.33 | 27.38 | 27.87 | 3,563,197 | -1.18(-4.06%) |
Feb 08, 2007 | 29.04 | 29.15 | 28.48 | 29.05 | 2,536,083 | +0.01(+0.03%) |
Feb 07, 2007 | 28.12 | 29.07 | 28.00 | 29.04 | 2,864,518 | +1.08(+3.85%) |
Feb 06, 2007 | 28.04 | 28.17 | 27.81 | 27.97 | 1,574,003 | +0.03(+0.11%) |
Feb 05, 2007 | 27.98 | 28.23 | 27.64 | 27.93 | 1,916,500 | +0.00(+0.00%) |
Feb 02, 2007 | 27.80 | 27.97 | 27.44 | 27.93 | 1,498,925 | +0.13(+0.46%) |
Feb 01, 2007 | 27.20 | 27.88 | 27.16 | 27.81 | 1,908,340 | +0.75(+2.77%) |
Jan 31, 2007 | 27.00 | 27.29 | 26.75 | 27.06 | 4,084,600 | +0.02(+0.09%) |
Jan 30, 2007 | 26.88 | 27.07 | 26.53 | 27.03 | 1,296,039 | +0.31(+1.16%) |
Jan 29, 2007 | 26.60 | 26.93 | 26.47 | 26.72 | 1,277,206 | +0.20(+0.75%) |
Jan 26, 2007 | 26.37 | 26.64 | 25.61 | 26.52 | 2,020,957 | +0.52(+1.99%) |
Jan 25, 2007 | 26.80 | 26.80 | 25.96 | 26.01 | 1,308,091 | -0.80(-2.97%) |
Jan 24, 2007 | 26.62 | 26.87 | 26.20 | 26.80 | 2,987,556 | +0.18(+0.69%) |
Jan 23, 2007 | 25.30 | 26.68 | 25.30 | 26.62 | 4,800,981 | +1.32(+5.23%) |
Jan 22, 2007 | 25.64 | 25.68 | 25.11 | 25.30 | 1,683,356 | -0.24(-0.94%) |
Jan 19, 2007 | 25.59 | 25.68 | 25.33 | 25.54 | 1,792,835 | -0.08(-0.31%) |
Jan 18, 2007 | 25.64 | 25.88 | 25.34 | 25.62 | 1,974,127 | -0.02(-0.06%) |
Jan 17, 2007 | 25.31 | 26.03 | 25.29 | 25.63 | 2,167,095 | +0.33(+1.29%) |
Jan 16, 2007 | 25.37 | 25.54 | 25.19 | 25.30 | 2,015,307 | -0.01(-0.03%) |
Jan 12, 2007 | 23.87 | 25.34 | 23.87 | 25.31 | 3,404,629 | +1.44(+6.04%) |
Jan 11, 2007 | 23.39 | 24.08 | 23.39 | 23.87 | 2,033,512 | +0.42(+1.80%) |
Jan 10, 2007 | 23.21 | 23.45 | 22.97 | 23.45 | 1,665,403 | +0.10(+0.41%) |
Jan 09, 2007 | 23.40 | 23.41 | 22.84 | 23.35 | 2,941,982 | +0.11(+0.48%) |
Jan 08, 2007 | 23.35 | 23.37 | 23.05 | 23.24 | 3,610,780 | -0.11(-0.48%) |
Jan 05, 2007 | 23.56 | 23.57 | 23.14 | 23.35 | 2,480,088 | -0.24(-1.01%) |
Jan 04, 2007 | 24.14 | 24.17 | 23.38 | 23.59 | 2,655,354 | -0.54(-2.24%) |
Jan 03, 2007 | 24.87 | 24.93 | 24.05 | 24.13 | 2,518,255 | -0.51(-2.07%) |
Dec 29, 2006 | 24.97 | 25.23 | 24.57 | 24.64 | 1,158,061 | -0.25(-1.02%) |
Dec 28, 2006 | 25.62 | 25.67 | 24.86 | 24.90 | 1,058,249 | -0.71(-2.77%) |
Dec 27, 2006 | 25.05 | 25.61 | 25.01 | 25.61 | 1,456,364 | +0.72(+2.88%) |
Dec 26, 2006 | 24.52 | 24.89 | 24.37 | 24.89 | 666,161 | +0.33(+1.33%) |
Dec 22, 2006 | 24.89 | 24.89 | 24.44 | 24.56 | 759,569 | -0.32(-1.28%) |
Dec 21, 2006 | 25.09 | 25.11 | 24.72 | 24.88 | 892,525 | -0.10(-0.41%) |
Dec 20, 2006 | 25.13 | 25.22 | 24.74 | 24.99 | 1,592,333 | -0.18(-0.70%) |
Dec 19, 2006 | 24.79 | 25.20 | 24.64 | 25.16 | 1,262,392 | +0.38(+1.54%) |
Dec 18, 2006 | 25.33 | 25.49 | 24.75 | 24.78 | 1,484,362 | -0.30(-1.21%) |
Dec 15, 2006 | 25.41 | 25.42 | 24.93 | 25.08 | 2,138,345 | -0.07(-0.29%) |
Dec 14, 2006 | 24.85 | 25.41 | 24.85 | 25.15 | 2,100,555 | +0.30(+1.22%) |
Dec 13, 2006 | 24.61 | 24.98 | 24.50 | 24.85 | 2,899,170 | +0.16(+0.65%) |
Dec 12, 2006 | 25.77 | 25.78 | 24.44 | 24.69 | 3,381,779 | -0.96(-3.76%) |
Dec 11, 2006 | 25.91 | 26.01 | 25.62 | 25.66 | 933,077 | -0.19(-0.74%) |
Dec 08, 2006 | 25.81 | 26.17 | 25.56 | 25.85 | 2,228,740 | +0.02(+0.09%) |
Dec 07, 2006 | 26.40 | 28.33 | 25.65 | 25.82 | 3,261,503 | -0.21(-0.83%) |
Dec 06, 2006 | 25.73 | 26.40 | 25.62 | 26.04 | 2,817,186 | +0.29(+1.11%) |
Dec 05, 2006 | 25.73 | 25.99 | 25.34 | 25.75 | 4,251,957 | +0.10(+0.37%) |
Dec 04, 2006 | 25.07 | 25.72 | 25.04 | 25.66 | 3,140,474 | +0.68(+2.71%) |