Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.22 | 15.83 | 15.16 | 15.61 | 255,100 | +0.16(+1.04%) |
Jan 30, 2008 | 15.30 | 15.98 | 15.26 | 15.45 | 302,664 | +0.04(+0.26%) |
Jan 29, 2008 | 15.45 | 15.56 | 15.17 | 15.41 | 178,014 | +0.02(+0.13%) |
Jan 28, 2008 | 15.26 | 15.50 | 15.10 | 15.39 | 215,500 | +0.13(+0.85%) |
Jan 25, 2008 | 15.21 | 15.47 | 15.08 | 15.26 | 277,000 | +0.26(+1.73%) |
Jan 24, 2008 | 15.70 | 15.83 | 15.00 | 15.00 | 321,109 | -0.61(-3.91%) |
Jan 23, 2008 | 15.40 | 15.66 | 14.58 | 15.61 | 475,664 | -0.13(-0.83%) |
Jan 22, 2008 | 15.17 | 16.02 | 15.01 | 15.74 | 352,300 | +0.08(+0.51%) |
Jan 21, 2008 | 15.71 | 15.93 | 15.31 | 15.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.71 | 15.93 | 15.31 | 15.66 | 409,735 | +0.00(+0.00%) |
Jan 17, 2008 | 15.65 | 15.81 | 15.57 | 15.66 | 262,800 | -0.02(-0.13%) |
Jan 16, 2008 | 16.05 | 16.07 | 14.58 | 15.68 | 799,709 | -0.45(-2.79%) |
Jan 15, 2008 | 15.92 | 16.34 | 15.84 | 16.13 | 173,700 | -0.04(-0.25%) |
Jan 14, 2008 | 16.24 | 16.27 | 15.90 | 16.17 | 111,900 | +0.05(+0.31%) |
Jan 11, 2008 | 16.21 | 16.58 | 16.02 | 16.12 | 217,600 | -0.20(-1.23%) |
Jan 10, 2008 | 16.08 | 16.55 | 15.92 | 16.32 | 207,500 | +0.05(+0.31%) |
Jan 09, 2008 | 15.90 | 16.36 | 15.87 | 16.27 | 247,700 | +0.28(+1.75%) |
Jan 08, 2008 | 16.43 | 16.65 | 15.95 | 15.99 | 326,600 | -0.40(-2.44%) |
Jan 07, 2008 | 16.04 | 16.48 | 15.98 | 16.39 | 197,100 | +0.39(+2.44%) |
Jan 04, 2008 | 16.05 | 16.16 | 15.83 | 16.00 | 270,712 | -0.22(-1.36%) |
Jan 03, 2008 | 16.61 | 16.70 | 16.22 | 16.22 | 309,500 | -0.39(-2.35%) |
Jan 02, 2008 | 17.18 | 17.24 | 16.56 | 16.61 | 385,600 | -0.56(-3.26%) |
Jan 01, 2008 | 16.86 | 17.36 | 16.86 | 17.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.86 | 17.36 | 16.86 | 17.17 | 237,900 | +0.20(+1.18%) |
Dec 28, 2007 | 17.08 | 17.27 | 16.84 | 16.97 | 148,690 | +0.03(+0.18%) |
Dec 27, 2007 | 17.28 | 17.43 | 16.92 | 16.94 | 190,800 | -0.34(-1.97%) |
Dec 26, 2007 | 17.28 | 17.45 | 17.20 | 17.28 | 169,900 | -0.14(-0.80%) |
Dec 24, 2007 | 16.78 | 17.43 | 16.68 | 17.42 | 122,900 | +0.77(+4.62%) |
Dec 21, 2007 | 17.00 | 17.00 | 16.51 | 16.65 | 752,500 | -0.10(-0.60%) |
Dec 20, 2007 | 16.85 | 16.85 | 16.62 | 16.75 | 185,600 | +0.04(+0.24%) |
Dec 19, 2007 | 16.87 | 16.89 | 16.68 | 16.71 | 734,600 | -0.08(-0.48%) |
Dec 18, 2007 | 16.72 | 16.90 | 16.68 | 16.79 | 380,900 | +0.31(+1.88%) |
Dec 17, 2007 | 16.44 | 16.80 | 16.41 | 16.48 | 253,100 | -0.11(-0.66%) |
Dec 14, 2007 | 16.62 | 16.68 | 16.45 | 16.59 | 213,100 | -0.29(-1.72%) |
Dec 13, 2007 | 16.55 | 16.92 | 16.50 | 16.88 | 157,000 | +0.13(+0.78%) |
Dec 12, 2007 | 16.94 | 16.94 | 16.52 | 16.75 | 157,500 | +0.22(+1.33%) |
Dec 11, 2007 | 17.05 | 17.23 | 16.51 | 16.53 | 270,935 | -0.47(-2.76%) |
Dec 10, 2007 | 17.05 | 17.27 | 16.95 | 17.00 | 414,200 | -0.04(-0.23%) |
Dec 07, 2007 | 17.39 | 17.44 | 16.94 | 17.04 | 269,800 | -0.33(-1.90%) |
Dec 06, 2007 | 16.97 | 17.50 | 16.97 | 17.37 | 422,800 | +0.34(+2.00%) |
Dec 05, 2007 | 17.15 | 17.15 | 16.81 | 17.03 | 282,650 | +0.10(+0.59%) |
Dec 04, 2007 | 16.59 | 17.12 | 16.40 | 16.93 | 449,600 | +0.16(+0.95%) |
Dec 03, 2007 | 16.88 | 17.00 | 16.75 | 16.77 | 115,400 | -0.11(-0.65%) |
Nov 30, 2007 | 17.34 | 17.35 | 16.84 | 16.88 | 363,400 | -0.21(-1.23%) |
Nov 29, 2007 | 17.09 | 17.17 | 17.02 | 17.09 | 321,905 | -0.01(-0.06%) |
Nov 28, 2007 | 16.84 | 17.15 | 16.84 | 17.10 | 877,200 | +0.26(+1.54%) |
Nov 27, 2007 | 16.62 | 16.90 | 16.50 | 16.84 | 525,500 | +0.30(+1.81%) |
Nov 26, 2007 | 16.77 | 16.99 | 16.50 | 16.54 | 197,600 | -0.31(-1.84%) |
Nov 23, 2007 | 16.84 | 17.03 | 16.84 | 16.85 | 76,200 | +0.07(+0.42%) |
Nov 21, 2007 | 16.94 | 17.07 | 16.78 | 16.78 | 481,800 | -0.22(-1.29%) |
Nov 20, 2007 | 16.99 | 17.09 | 16.82 | 17.00 | 676,700 | +0.02(+0.12%) |
Nov 19, 2007 | 17.20 | 17.20 | 16.93 | 16.98 | 488,900 | -0.34(-1.96%) |
Nov 16, 2007 | 17.84 | 17.90 | 17.21 | 17.32 | 1,003,100 | -0.56(-3.13%) |
Nov 15, 2007 | 17.99 | 18.12 | 17.56 | 17.88 | 387,100 | -0.26(-1.43%) |
Nov 14, 2007 | 18.06 | 18.32 | 17.97 | 18.14 | 325,600 | +0.12(+0.67%) |
Nov 13, 2007 | 17.73 | 18.07 | 17.72 | 18.02 | 971,500 | +0.40(+2.27%) |
Nov 12, 2007 | 17.78 | 18.03 | 17.55 | 17.62 | 383,870 | -0.21(-1.18%) |
Nov 09, 2007 | 17.81 | 18.00 | 17.76 | 17.83 | 442,300 | -0.25(-1.38%) |
Nov 08, 2007 | 18.27 | 18.40 | 17.77 | 18.08 | 471,500 | -0.06(-0.33%) |
Nov 07, 2007 | 18.59 | 18.83 | 18.07 | 18.14 | 370,800 | -0.65(-3.46%) |
Nov 06, 2007 | 18.57 | 18.84 | 18.18 | 18.79 | 352,200 | +0.21(+1.13%) |
Nov 05, 2007 | 18.54 | 18.85 | 18.50 | 18.58 | 314,800 | -0.27(-1.43%) |
Nov 02, 2007 | 19.09 | 19.09 | 18.63 | 18.85 | 592,700 | -0.09(-0.48%) |
Nov 01, 2007 | 18.81 | 19.00 | 18.51 | 18.94 | 443,900 | -0.07(-0.37%) |
Oct 31, 2007 | 19.00 | 19.36 | 18.93 | 19.01 | 1,359,300 | +0.50(+2.70%) |
Oct 30, 2007 | 18.78 | 19.01 | 18.41 | 18.51 | 332,300 | -0.49(-2.58%) |
Oct 29, 2007 | 19.08 | 19.25 | 18.47 | 19.00 | 219,500 | -0.02(-0.11%) |
Oct 26, 2007 | 19.32 | 19.38 | 18.88 | 19.02 | 383,400 | -0.07(-0.37%) |
Oct 25, 2007 | 18.60 | 19.16 | 18.60 | 19.09 | 485,000 | +0.44(+2.36%) |
Oct 24, 2007 | 18.35 | 18.70 | 18.33 | 18.65 | 321,000 | +0.17(+0.92%) |
Oct 23, 2007 | 18.54 | 18.60 | 18.23 | 18.48 | 327,000 | +0.03(+0.16%) |
Oct 22, 2007 | 17.99 | 18.46 | 17.97 | 18.45 | 511,600 | +0.29(+1.60%) |
Oct 19, 2007 | 18.88 | 18.91 | 18.16 | 18.16 | 353,300 | -0.73(-3.86%) |
Oct 18, 2007 | 18.90 | 19.03 | 18.75 | 18.89 | 198,600 | +0.03(+0.16%) |
Oct 17, 2007 | 18.97 | 19.01 | 18.64 | 18.86 | 213,000 | +0.10(+0.53%) |
Oct 16, 2007 | 18.57 | 18.89 | 18.53 | 18.76 | 155,100 | +0.00(+0.00%) |
Oct 15, 2007 | 18.86 | 18.92 | 18.57 | 18.76 | 195,900 | -0.06(-0.32%) |
Oct 12, 2007 | 18.86 | 18.99 | 18.71 | 18.82 | 207,200 | -0.05(-0.26%) |
Oct 11, 2007 | 19.10 | 19.24 | 18.61 | 18.87 | 341,200 | -0.17(-0.89%) |
Oct 10, 2007 | 19.30 | 19.39 | 18.91 | 19.04 | 356,300 | -0.26(-1.35%) |
Oct 09, 2007 | 19.51 | 19.52 | 19.01 | 19.30 | 274,500 | -0.26(-1.33%) |
Oct 08, 2007 | 19.74 | 19.88 | 19.51 | 19.56 | 263,900 | -0.27(-1.36%) |
Oct 05, 2007 | 19.68 | 20.05 | 19.54 | 19.83 | 434,900 | +0.39(+2.01%) |
Oct 04, 2007 | 18.97 | 19.49 | 18.89 | 19.44 | 142,000 | +0.55(+2.91%) |
Oct 03, 2007 | 18.87 | 19.38 | 18.87 | 18.89 | 184,100 | -0.13(-0.68%) |
Oct 02, 2007 | 18.98 | 19.35 | 18.87 | 19.02 | 217,600 | -0.01(-0.05%) |
Oct 01, 2007 | 18.84 | 19.18 | 18.54 | 19.03 | 296,600 | +0.30(+1.60%) |
Sep 28, 2007 | 19.09 | 19.27 | 18.63 | 18.73 | 230,100 | -0.41(-2.14%) |
Sep 27, 2007 | 18.91 | 19.36 | 18.74 | 19.14 | 215,600 | +0.28(+1.48%) |
Sep 26, 2007 | 18.76 | 18.99 | 18.65 | 18.86 | 154,900 | +0.23(+1.23%) |
Sep 25, 2007 | 18.44 | 18.70 | 18.38 | 18.63 | 139,200 | +0.04(+0.22%) |
Sep 24, 2007 | 18.58 | 18.80 | 18.30 | 18.59 | 291,300 | -0.25(-1.33%) |
Sep 21, 2007 | 18.95 | 19.01 | 18.69 | 18.84 | 453,300 | +0.05(+0.27%) |
Sep 20, 2007 | 18.85 | 19.05 | 18.65 | 18.79 | 387,700 | -0.06(-0.32%) |
Sep 19, 2007 | 18.75 | 19.15 | 18.62 | 18.85 | 490,100 | +0.28(+1.51%) |
Sep 18, 2007 | 17.59 | 18.57 | 17.60 | 18.57 | 246,000 | +0.98(+5.57%) |
Sep 17, 2007 | 17.75 | 17.75 | 17.50 | 17.59 | 360,600 | -0.24(-1.35%) |
Sep 14, 2007 | 17.65 | 17.86 | 17.53 | 17.83 | 198,200 | +0.01(+0.06%) |
Sep 13, 2007 | 17.77 | 18.00 | 17.54 | 17.82 | 215,900 | +0.16(+0.91%) |
Sep 12, 2007 | 17.73 | 18.09 | 17.60 | 17.66 | 168,200 | -0.17(-0.95%) |
Sep 11, 2007 | 17.65 | 17.86 | 17.50 | 17.83 | 172,400 | +0.18(+1.02%) |
Sep 10, 2007 | 18.09 | 18.09 | 17.48 | 17.65 | 195,100 | -0.36(-2.00%) |
Sep 07, 2007 | 17.98 | 18.26 | 17.77 | 18.01 | 282,800 | -0.19(-1.04%) |
Sep 06, 2007 | 17.99 | 18.41 | 17.50 | 18.20 | 381,700 | +0.21(+1.17%) |
Sep 05, 2007 | 17.88 | 18.03 | 17.65 | 17.99 | 400,200 | +0.03(+0.17%) |
Sep 04, 2007 | 17.77 | 18.05 | 17.67 | 17.96 | 213,300 | +0.13(+0.73%) |
Aug 31, 2007 | 17.99 | 18.00 | 17.71 | 17.83 | 132,300 | +0.08(+0.45%) |
Aug 30, 2007 | 17.41 | 17.99 | 17.37 | 17.75 | 194,900 | +0.14(+0.80%) |
Aug 29, 2007 | 17.45 | 17.65 | 17.33 | 17.61 | 191,100 | +0.22(+1.27%) |
Aug 28, 2007 | 17.53 | 17.71 | 17.31 | 17.39 | 223,400 | -0.28(-1.58%) |
Aug 27, 2007 | 17.64 | 17.70 | 17.35 | 17.67 | 249,100 | -0.08(-0.45%) |
Aug 24, 2007 | 17.75 | 17.84 | 17.41 | 17.75 | 384,000 | -0.10(-0.56%) |
Aug 23, 2007 | 18.35 | 18.35 | 17.61 | 17.85 | 336,400 | -0.35(-1.92%) |
Aug 22, 2007 | 18.33 | 18.50 | 17.90 | 18.20 | 332,700 | +0.06(+0.33%) |
Aug 21, 2007 | 18.50 | 18.63 | 18.06 | 18.14 | 210,900 | -0.56(-2.99%) |
Aug 20, 2007 | 18.76 | 18.88 | 18.35 | 18.70 | 269,300 | -0.02(-0.11%) |
Aug 17, 2007 | 18.95 | 19.20 | 18.36 | 18.72 | 648,500 | +0.38(+2.07%) |
Aug 16, 2007 | 18.00 | 18.57 | 17.67 | 18.34 | 1,040,100 | +0.12(+0.66%) |
Aug 15, 2007 | 17.95 | 18.53 | 17.80 | 18.22 | 504,400 | +0.13(+0.72%) |
Aug 14, 2007 | 18.27 | 18.47 | 17.66 | 18.09 | 668,200 | -0.01(-0.06%) |
Aug 13, 2007 | 18.55 | 18.58 | 17.52 | 18.10 | 674,900 | -0.45(-2.43%) |
Aug 10, 2007 | 18.77 | 19.15 | 17.30 | 18.55 | 1,296,500 | -0.30(-1.59%) |
Aug 09, 2007 | 16.91 | 19.21 | 16.75 | 18.85 | 1,187,600 | +1.52(+8.77%) |
Aug 08, 2007 | 16.75 | 17.34 | 16.75 | 17.33 | 2,282,300 | +0.49(+2.91%) |
Aug 07, 2007 | 17.00 | 17.94 | 16.62 | 16.84 | 4,303,200 | -4.90(-22.54%) |
Aug 06, 2007 | 21.34 | 21.91 | 20.86 | 21.74 | 580,400 | +0.49(+2.31%) |
Aug 03, 2007 | 21.22 | 22.23 | 21.11 | 21.25 | 439,500 | -0.98(-4.41%) |
Aug 02, 2007 | 21.79 | 22.38 | 21.53 | 22.23 | 454,500 | +0.52(+2.40%) |
Aug 01, 2007 | 21.42 | 21.94 | 21.33 | 21.71 | 366,300 | +0.24(+1.12%) |
Jul 31, 2007 | 21.63 | 21.95 | 21.38 | 21.47 | 307,800 | +0.01(+0.05%) |
Jul 30, 2007 | 21.03 | 21.58 | 20.73 | 21.46 | 333,600 | +0.46(+2.19%) |
Jul 27, 2007 | 21.00 | 21.32 | 20.95 | 21.00 | 300,200 | -0.07(-0.33%) |
Jul 26, 2007 | 20.88 | 21.40 | 20.73 | 21.07 | 346,900 | -0.17(-0.80%) |
Jul 25, 2007 | 21.21 | 21.36 | 21.01 | 21.24 | 316,700 | +0.19(+0.90%) |
Jul 24, 2007 | 21.17 | 21.38 | 21.00 | 21.05 | 343,200 | -0.41(-1.91%) |
Jul 23, 2007 | 21.40 | 21.95 | 21.37 | 21.46 | 296,200 | +0.08(+0.37%) |
Jul 20, 2007 | 21.43 | 21.64 | 21.25 | 21.38 | 281,300 | -0.10(-0.47%) |
Jul 19, 2007 | 21.46 | 21.58 | 21.36 | 21.48 | 119,400 | +0.13(+0.61%) |
Jul 18, 2007 | 21.33 | 21.57 | 21.15 | 21.35 | 267,000 | -0.12(-0.56%) |
Jul 17, 2007 | 21.32 | 21.56 | 21.24 | 21.47 | 530,200 | +0.23(+1.08%) |
Jul 16, 2007 | 21.40 | 21.69 | 21.01 | 21.24 | 288,700 | -0.25(-1.16%) |
Jul 13, 2007 | 21.39 | 21.58 | 21.25 | 21.49 | 224,500 | +0.09(+0.42%) |
Jul 12, 2007 | 21.43 | 21.49 | 21.25 | 21.40 | 273,600 | +0.15(+0.71%) |
Jul 11, 2007 | 21.34 | 21.66 | 21.22 | 21.25 | 388,700 | +0.08(+0.38%) |
Jul 10, 2007 | 21.50 | 21.56 | 20.93 | 21.17 | 350,100 | -0.43(-1.99%) |
Jul 09, 2007 | 21.83 | 21.94 | 21.49 | 21.60 | 248,000 | -0.16(-0.74%) |
Jul 06, 2007 | 21.84 | 21.98 | 21.67 | 21.76 | 193,400 | -0.11(-0.50%) |
Jul 05, 2007 | 22.00 | 22.00 | 21.47 | 21.87 | 249,700 | -0.13(-0.59%) |
Jul 03, 2007 | 22.04 | 22.04 | 21.91 | 22.00 | 189,400 | +0.05(+0.23%) |
Jul 02, 2007 | 22.13 | 22.13 | 21.83 | 21.95 | 489,200 | -0.05(-0.23%) |
Jun 29, 2007 | 22.50 | 22.50 | 21.92 | 22.00 | 228,500 | -0.37(-1.65%) |
Jun 28, 2007 | 22.54 | 22.63 | 22.26 | 22.37 | 199,500 | -0.16(-0.71%) |
Jun 27, 2007 | 21.89 | 22.54 | 21.73 | 22.53 | 234,300 | +0.46(+2.08%) |
Jun 26, 2007 | 22.41 | 22.43 | 21.96 | 22.07 | 195,700 | -0.34(-1.52%) |
Jun 25, 2007 | 22.33 | 22.62 | 22.20 | 22.41 | 249,000 | +0.08(+0.36%) |
Jun 22, 2007 | 22.47 | 22.58 | 22.10 | 22.33 | 372,900 | -0.12(-0.53%) |
Jun 21, 2007 | 22.10 | 22.49 | 21.96 | 22.45 | 259,100 | +0.34(+1.54%) |
Jun 20, 2007 | 22.71 | 22.86 | 22.03 | 22.11 | 196,100 | -0.56(-2.47%) |
Jun 19, 2007 | 22.60 | 22.69 | 22.41 | 22.67 | 208,900 | -0.01(-0.04%) |
Jun 18, 2007 | 23.17 | 23.23 | 22.60 | 22.68 | 208,000 | -0.49(-2.11%) |
Jun 15, 2007 | 22.91 | 23.41 | 22.62 | 23.17 | 468,300 | +0.77(+3.44%) |
Jun 14, 2007 | 22.41 | 22.64 | 22.32 | 22.40 | 174,300 | -0.05(-0.22%) |
Jun 13, 2007 | 22.29 | 22.59 | 22.18 | 22.45 | 162,400 | +0.18(+0.81%) |
Jun 12, 2007 | 22.19 | 22.71 | 22.11 | 22.27 | 236,900 | -0.09(-0.40%) |
Jun 11, 2007 | 22.35 | 22.48 | 22.10 | 22.36 | 136,100 | -0.09(-0.40%) |
Jun 08, 2007 | 22.18 | 22.55 | 21.93 | 22.45 | 259,600 | +0.20(+0.90%) |
Jun 07, 2007 | 22.40 | 22.63 | 22.24 | 22.25 | 372,600 | -0.32(-1.42%) |
Jun 06, 2007 | 22.63 | 22.64 | 22.40 | 22.57 | 210,600 | -0.24(-1.05%) |
Jun 05, 2007 | 22.91 | 23.20 | 22.64 | 22.81 | 262,600 | -0.26(-1.13%) |
Jun 04, 2007 | 22.82 | 23.15 | 22.75 | 23.07 | 296,100 | +0.12(+0.52%) |
Jun 01, 2007 | 22.53 | 23.20 | 22.53 | 22.95 | 625,000 | +0.43(+1.91%) |
May 31, 2007 | 22.41 | 22.72 | 22.20 | 22.52 | 834,600 | +0.16(+0.72%) |
May 30, 2007 | 22.62 | 22.72 | 22.32 | 22.36 | 564,000 | -0.37(-1.63%) |
May 29, 2007 | 22.85 | 23.08 | 22.62 | 22.73 | 432,800 | +0.04(+0.18%) |
May 25, 2007 | 22.73 | 23.31 | 22.55 | 22.69 | 468,500 | -0.04(-0.18%) |
May 24, 2007 | 22.10 | 22.80 | 22.03 | 22.73 | 585,000 | +0.52(+2.34%) |
May 23, 2007 | 22.13 | 22.46 | 22.04 | 22.21 | 332,800 | +0.15(+0.68%) |
May 22, 2007 | 21.80 | 22.24 | 21.71 | 22.06 | 287,000 | +0.05(+0.23%) |
May 21, 2007 | 21.37 | 22.08 | 21.35 | 22.01 | 527,300 | +0.50(+2.32%) |
May 18, 2007 | 21.56 | 21.59 | 21.30 | 21.51 | 424,400 | -0.03(-0.14%) |
May 17, 2007 | 21.45 | 21.71 | 21.16 | 21.54 | 466,700 | +0.09(+0.42%) |
May 16, 2007 | 21.49 | 21.50 | 21.04 | 21.45 | 550,000 | -0.14(-0.65%) |
May 15, 2007 | 21.95 | 22.17 | 21.53 | 21.59 | 446,700 | -0.37(-1.68%) |
May 14, 2007 | 22.43 | 22.47 | 21.92 | 21.96 | 631,200 | -0.51(-2.27%) |
May 11, 2007 | 22.69 | 22.80 | 22.44 | 22.47 | 670,800 | -0.07(-0.31%) |
May 10, 2007 | 22.50 | 22.75 | 22.12 | 22.54 | 488,100 | +0.08(+0.36%) |
May 09, 2007 | 22.35 | 22.62 | 22.21 | 22.46 | 597,500 | -0.08(-0.35%) |
May 08, 2007 | 22.10 | 22.57 | 22.08 | 22.54 | 355,000 | +0.22(+0.99%) |
May 07, 2007 | 22.39 | 22.58 | 22.26 | 22.32 | 190,300 | -0.05(-0.22%) |
May 04, 2007 | 22.01 | 22.48 | 21.95 | 22.37 | 388,300 | +0.36(+1.64%) |
May 03, 2007 | 22.26 | 22.29 | 21.94 | 22.01 | 1,057,300 | -0.30(-1.34%) |
May 02, 2007 | 22.02 | 22.51 | 21.94 | 22.31 | 984,900 | +0.20(+0.90%) |
May 01, 2007 | 23.96 | 23.96 | 21.47 | 22.11 | 2,814,300 | -2.24(-9.20%) |
Apr 30, 2007 | 24.61 | 25.25 | 24.15 | 24.35 | 734,800 | -0.36(-1.46%) |
Apr 27, 2007 | 24.61 | 24.83 | 24.35 | 24.71 | 189,100 | +0.05(+0.20%) |
Apr 26, 2007 | 24.52 | 24.75 | 24.27 | 24.66 | 252,600 | +0.09(+0.37%) |
Apr 25, 2007 | 24.66 | 24.77 | 24.38 | 24.57 | 190,300 | +0.10(+0.41%) |
Apr 24, 2007 | 24.50 | 24.71 | 24.23 | 24.47 | 226,300 | -0.07(-0.29%) |
Apr 23, 2007 | 25.00 | 25.00 | 24.45 | 24.54 | 215,600 | -0.48(-1.92%) |
Apr 20, 2007 | 25.22 | 25.22 | 24.84 | 25.02 | 213,000 | +0.25(+1.01%) |
Apr 19, 2007 | 24.70 | 25.15 | 24.46 | 24.77 | 321,600 | -0.18(-0.72%) |
Apr 18, 2007 | 24.81 | 25.13 | 24.68 | 24.95 | 232,800 | +0.08(+0.32%) |
Apr 17, 2007 | 25.05 | 25.13 | 24.77 | 24.87 | 387,000 | -0.11(-0.44%) |
Apr 16, 2007 | 24.50 | 24.99 | 24.45 | 24.98 | 300,000 | +0.60(+2.46%) |
Apr 13, 2007 | 24.03 | 24.40 | 23.92 | 24.38 | 499,600 | +0.32(+1.33%) |
Apr 12, 2007 | 24.01 | 24.16 | 23.93 | 24.06 | 765,900 | -0.20(-0.82%) |
Apr 11, 2007 | 24.19 | 24.62 | 23.74 | 24.26 | 1,047,900 | +0.64(+2.71%) |
Apr 10, 2007 | 23.54 | 23.73 | 23.25 | 23.62 | 579,500 | +0.08(+0.34%) |
Apr 09, 2007 | 22.89 | 23.56 | 22.86 | 23.54 | 890,900 | +0.71(+3.11%) |
Apr 05, 2007 | 23.05 | 23.15 | 22.72 | 22.83 | 366,900 | -0.31(-1.34%) |
Apr 04, 2007 | 23.51 | 23.55 | 23.07 | 23.14 | 324,900 | -0.34(-1.45%) |
Apr 03, 2007 | 23.08 | 23.55 | 22.97 | 23.48 | 445,800 | +0.53(+2.31%) |
Apr 02, 2007 | 22.62 | 22.98 | 22.42 | 22.95 | 531,900 | +0.33(+1.46%) |
Mar 30, 2007 | 22.67 | 23.09 | 22.40 | 22.62 | 353,200 | -0.08(-0.35%) |
Mar 29, 2007 | 23.05 | 23.13 | 22.36 | 22.70 | 274,100 | -0.18(-0.79%) |
Mar 28, 2007 | 23.06 | 23.07 | 22.49 | 22.88 | 635,900 | -0.27(-1.17%) |
Mar 27, 2007 | 23.06 | 23.30 | 22.78 | 23.15 | 565,700 | +0.04(+0.17%) |
Mar 26, 2007 | 23.42 | 23.72 | 23.03 | 23.11 | 423,000 | -0.39(-1.66%) |
Mar 23, 2007 | 23.61 | 23.80 | 23.36 | 23.50 | 658,300 | -0.18(-0.76%) |
Mar 22, 2007 | 23.48 | 23.71 | 22.86 | 23.68 | 649,800 | +0.30(+1.28%) |
Mar 21, 2007 | 22.90 | 23.61 | 22.82 | 23.38 | 545,900 | +0.55(+2.41%) |
Mar 20, 2007 | 22.78 | 23.42 | 22.76 | 22.83 | 508,600 | +0.16(+0.71%) |
Mar 19, 2007 | 22.74 | 22.91 | 22.58 | 22.67 | 381,200 | +0.06(+0.27%) |
Mar 16, 2007 | 23.10 | 23.09 | 22.42 | 22.61 | 1,219,200 | -0.48(-2.08%) |
Mar 15, 2007 | 22.41 | 24.49 | 22.19 | 23.09 | 1,793,800 | +1.09(+4.95%) |
Mar 14, 2007 | 21.21 | 22.11 | 21.20 | 22.00 | 1,042,800 | +0.79(+3.72%) |
Mar 13, 2007 | 21.17 | 21.43 | 21.00 | 21.21 | 716,000 | +0.04(+0.19%) |
Mar 12, 2007 | 21.20 | 21.50 | 20.75 | 21.17 | 951,100 | -0.76(-3.47%) |
Mar 09, 2007 | 21.50 | 22.15 | 21.40 | 21.93 | 570,600 | +0.30(+1.39%) |
Mar 08, 2007 | 21.65 | 21.95 | 21.30 | 21.63 | 994,000 | +0.21(+0.98%) |
Mar 07, 2007 | 22.25 | 22.31 | 21.18 | 21.42 | 1,157,600 | -0.89(-3.99%) |
Mar 06, 2007 | 22.54 | 22.84 | 22.21 | 22.31 | 946,900 | +0.02(+0.09%) |
Mar 05, 2007 | 22.30 | 23.13 | 21.52 | 22.29 | 1,696,600 | -1.28(-5.43%) |
Mar 02, 2007 | 27.00 | 27.00 | 22.95 | 23.57 | 3,519,700 | -4.18(-15.06%) |
Mar 01, 2007 | 25.73 | 27.98 | 25.73 | 27.75 | 406,347 | +0.07(+0.25%) |
Feb 28, 2007 | 27.60 | 28.05 | 26.08 | 27.68 | 798,900 | +0.32(+1.17%) |
Feb 27, 2007 | 28.31 | 28.47 | 26.67 | 27.36 | 599,800 | -1.17(-4.10%) |
Feb 26, 2007 | 29.10 | 29.10 | 28.35 | 28.53 | 626,482 | +0.22(+0.78%) |
Feb 23, 2007 | 27.80 | 28.32 | 27.60 | 28.31 | 657,000 | +0.83(+3.02%) |
Feb 22, 2007 | 27.24 | 27.50 | 26.99 | 27.48 | 283,300 | +0.22(+0.81%) |
Feb 21, 2007 | 27.20 | 27.64 | 27.01 | 27.26 | 193,900 | +0.03(+0.11%) |
Feb 20, 2007 | 26.86 | 27.40 | 26.70 | 27.23 | 128,700 | +0.27(+1.00%) |
Feb 16, 2007 | 26.77 | 26.96 | 26.41 | 26.96 | 194,000 | +0.18(+0.67%) |
Feb 15, 2007 | 27.28 | 27.28 | 26.76 | 26.78 | 274,900 | -0.43(-1.58%) |
Feb 14, 2007 | 27.30 | 27.80 | 27.16 | 27.21 | 391,946 | +0.10(+0.37%) |
Feb 13, 2007 | 26.68 | 27.47 | 26.55 | 27.11 | 607,879 | +0.59(+2.22%) |
Feb 12, 2007 | 25.78 | 26.57 | 25.49 | 26.52 | 609,970 | +1.00(+3.92%) |
Feb 09, 2007 | 25.66 | 25.76 | 25.46 | 25.52 | 297,200 | -0.20(-0.78%) |
Feb 08, 2007 | 25.34 | 25.75 | 25.28 | 25.72 | 146,600 | +0.36(+1.42%) |
Feb 07, 2007 | 25.59 | 25.59 | 25.19 | 25.36 | 174,700 | -0.20(-0.78%) |
Feb 06, 2007 | 25.47 | 25.65 | 25.33 | 25.56 | 165,100 | +0.12(+0.47%) |
Feb 05, 2007 | 26.30 | 26.30 | 25.36 | 25.44 | 214,200 | -0.90(-3.42%) |
Feb 02, 2007 | 26.30 | 26.43 | 26.03 | 26.34 | 214,400 | +0.02(+0.08%) |