Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.19 | 19.15 | 18.09 | 18.95 | 988,000 | +0.65(+3.53%) |
Jan 30, 2008 | 18.76 | 18.94 | 18.17 | 18.30 | 724,213 | -0.56(-2.96%) |
Jan 29, 2008 | 19.15 | 19.15 | 18.46 | 18.86 | 636,261 | +0.00(+0.00%) |
Jan 28, 2008 | 18.53 | 18.86 | 18.21 | 18.86 | 671,472 | +0.33(+1.78%) |
Jan 25, 2008 | 19.18 | 19.42 | 18.35 | 18.53 | 618,842 | -0.42(-2.21%) |
Jan 24, 2008 | 19.39 | 19.39 | 18.12 | 18.95 | 1,017,494 | -0.17(-0.88%) |
Jan 23, 2008 | 17.55 | 19.25 | 17.55 | 19.12 | 1,165,841 | +1.11(+6.15%) |
Jan 22, 2008 | 16.85 | 18.65 | 16.73 | 18.01 | 1,163,230 | +0.49(+2.81%) |
Jan 21, 2008 | 17.47 | 18.07 | 17.31 | 17.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 18.07 | 17.31 | 17.52 | 1,303,524 | -0.05(-0.29%) |
Jan 17, 2008 | 17.79 | 18.07 | 17.37 | 17.57 | 619,539 | -0.19(-1.07%) |
Jan 16, 2008 | 17.33 | 18.16 | 17.23 | 17.76 | 782,469 | +0.34(+1.98%) |
Jan 15, 2008 | 17.49 | 17.81 | 17.23 | 17.41 | 805,450 | -0.39(-2.18%) |
Jan 14, 2008 | 17.99 | 18.18 | 17.42 | 17.80 | 806,186 | +0.12(+0.71%) |
Jan 11, 2008 | 17.81 | 18.00 | 17.31 | 17.68 | 699,882 | -0.23(-1.31%) |
Jan 10, 2008 | 16.97 | 18.37 | 16.87 | 17.91 | 1,174,653 | +0.72(+4.18%) |
Jan 09, 2008 | 16.69 | 17.29 | 16.15 | 17.19 | 703,593 | +0.44(+2.63%) |
Jan 08, 2008 | 17.77 | 18.20 | 16.75 | 16.75 | 534,012 | -0.88(-4.99%) |
Jan 07, 2008 | 17.41 | 17.99 | 16.94 | 17.63 | 573,126 | +0.34(+1.95%) |
Jan 04, 2008 | 17.60 | 17.68 | 17.24 | 17.30 | 615,970 | -0.43(-2.44%) |
Jan 03, 2008 | 18.48 | 18.75 | 17.70 | 17.73 | 449,759 | -0.73(-3.93%) |
Jan 02, 2008 | 18.57 | 18.94 | 18.20 | 18.45 | 458,572 | -0.17(-0.91%) |
Jan 01, 2008 | 18.13 | 18.67 | 17.93 | 18.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.13 | 18.67 | 17.93 | 18.62 | 507,428 | +0.37(+2.05%) |
Dec 28, 2007 | 18.62 | 18.98 | 17.92 | 18.25 | 472,295 | -0.45(-2.39%) |
Dec 27, 2007 | 18.93 | 19.29 | 18.68 | 18.70 | 718,606 | -0.49(-2.56%) |
Dec 26, 2007 | 19.23 | 19.56 | 18.85 | 19.19 | 453,304 | -0.33(-1.69%) |
Dec 24, 2007 | 18.78 | 19.52 | 18.75 | 19.52 | 261,621 | +0.59(+3.14%) |
Dec 21, 2007 | 18.59 | 19.06 | 18.43 | 18.92 | 1,050,575 | +0.59(+3.24%) |
Dec 20, 2007 | 18.18 | 18.34 | 17.51 | 18.33 | 393,455 | +0.31(+1.71%) |
Dec 19, 2007 | 17.87 | 18.07 | 17.52 | 18.02 | 477,963 | +0.10(+0.53%) |
Dec 18, 2007 | 17.02 | 18.12 | 17.02 | 17.93 | 979,137 | +1.04(+6.17%) |
Dec 17, 2007 | 17.30 | 17.30 | 16.76 | 16.89 | 576,686 | -0.56(-3.20%) |
Dec 14, 2007 | 18.00 | 18.29 | 17.41 | 17.44 | 565,940 | -0.63(-3.49%) |
Dec 13, 2007 | 18.12 | 18.22 | 17.78 | 18.07 | 516,018 | -0.24(-1.32%) |
Dec 12, 2007 | 19.06 | 19.27 | 17.97 | 18.32 | 1,335,911 | -0.26(-1.38%) |
Dec 11, 2007 | 19.63 | 19.73 | 18.37 | 18.57 | 1,061,774 | -1.00(-5.10%) |
Dec 10, 2007 | 19.60 | 19.80 | 19.26 | 19.57 | 447,578 | +0.10(+0.49%) |
Dec 07, 2007 | 19.37 | 19.76 | 19.31 | 19.47 | 477,707 | +0.12(+0.61%) |
Dec 06, 2007 | 18.46 | 19.36 | 18.44 | 19.36 | 541,921 | +0.82(+4.43%) |
Dec 05, 2007 | 18.16 | 18.54 | 18.04 | 18.54 | 462,441 | +0.61(+3.40%) |
Dec 04, 2007 | 18.32 | 18.45 | 17.72 | 17.93 | 501,974 | -0.53(-2.86%) |
Dec 03, 2007 | 18.83 | 18.83 | 18.37 | 18.45 | 571,258 | -0.20(-1.06%) |
Nov 30, 2007 | 19.02 | 19.36 | 18.49 | 18.65 | 925,831 | +0.14(+0.75%) |
Nov 29, 2007 | 18.40 | 18.70 | 18.03 | 18.51 | 448,259 | +0.04(+0.20%) |
Nov 28, 2007 | 17.63 | 18.53 | 17.41 | 18.48 | 806,009 | +1.07(+6.15%) |
Nov 27, 2007 | 16.78 | 17.41 | 16.67 | 17.41 | 706,745 | +0.63(+3.76%) |
Nov 26, 2007 | 17.64 | 17.68 | 16.71 | 16.78 | 843,486 | -0.94(-5.30%) |
Nov 23, 2007 | 17.55 | 17.92 | 17.35 | 17.71 | 192,774 | +0.26(+1.51%) |
Nov 21, 2007 | 16.93 | 17.57 | 16.75 | 17.45 | 518,743 | +0.25(+1.45%) |
Nov 20, 2007 | 17.63 | 17.97 | 16.80 | 17.20 | 750,780 | -0.35(-2.01%) |
Nov 19, 2007 | 17.71 | 17.92 | 17.27 | 17.55 | 502,720 | -0.42(-2.33%) |
Nov 16, 2007 | 18.23 | 18.37 | 17.60 | 17.97 | 568,368 | -0.23(-1.25%) |
Nov 15, 2007 | 18.33 | 18.45 | 17.74 | 18.20 | 533,468 | -0.26(-1.39%) |
Nov 14, 2007 | 18.89 | 18.98 | 18.34 | 18.45 | 454,940 | -0.36(-1.91%) |
Nov 13, 2007 | 18.19 | 18.88 | 17.90 | 18.81 | 892,158 | +0.76(+4.18%) |
Nov 12, 2007 | 17.77 | 18.46 | 17.76 | 18.06 | 755,688 | +0.30(+1.69%) |
Nov 09, 2007 | 17.43 | 18.04 | 17.22 | 17.76 | 959,370 | +0.05(+0.29%) |
Nov 08, 2007 | 17.19 | 17.83 | 16.98 | 17.71 | 1,115,741 | +0.51(+2.94%) |
Nov 07, 2007 | 17.49 | 17.60 | 17.02 | 17.20 | 1,091,202 | -0.64(-3.58%) |
Nov 06, 2007 | 18.70 | 18.70 | 17.24 | 17.84 | 1,113,287 | -0.23(-1.30%) |
Nov 05, 2007 | 18.06 | 18.28 | 17.75 | 18.07 | 896,110 | -0.03(-0.16%) |
Nov 02, 2007 | 18.53 | 18.53 | 17.60 | 18.10 | 1,072,933 | -0.48(-2.57%) |
Nov 01, 2007 | 19.22 | 19.32 | 18.51 | 18.58 | 1,048,257 | -0.81(-4.20%) |
Oct 31, 2007 | 19.08 | 19.78 | 18.92 | 19.39 | 850,575 | +0.43(+2.28%) |
Oct 30, 2007 | 18.51 | 18.98 | 18.51 | 18.96 | 522,151 | +0.33(+1.77%) |
Oct 29, 2007 | 18.66 | 18.82 | 18.51 | 18.63 | 331,832 | +0.00(+0.00%) |
Oct 26, 2007 | 18.69 | 18.78 | 18.44 | 18.63 | 533,740 | +0.26(+1.44%) |
Oct 25, 2007 | 18.47 | 18.85 | 17.92 | 18.37 | 581,456 | -0.01(-0.04%) |
Oct 24, 2007 | 18.46 | 18.62 | 18.06 | 18.37 | 930,330 | -0.26(-1.42%) |
Oct 23, 2007 | 18.84 | 18.89 | 18.37 | 18.64 | 520,515 | -0.09(-0.47%) |
Oct 22, 2007 | 17.86 | 18.84 | 17.83 | 18.73 | 724,468 | +0.50(+2.74%) |
Oct 19, 2007 | 19.61 | 19.61 | 18.07 | 18.23 | 1,071,843 | -0.73(-3.87%) |
Oct 18, 2007 | 19.06 | 19.15 | 18.62 | 18.96 | 477,844 | -0.18(-0.96%) |
Oct 17, 2007 | 19.28 | 19.28 | 18.77 | 19.14 | 783,091 | +0.08(+0.42%) |
Oct 16, 2007 | 19.03 | 19.12 | 18.23 | 19.06 | 1,020,173 | -0.10(-0.54%) |
Oct 15, 2007 | 19.77 | 19.77 | 19.02 | 19.17 | 1,019,764 | -0.49(-2.50%) |
Oct 12, 2007 | 20.00 | 20.03 | 19.63 | 19.66 | 571,367 | -0.29(-1.43%) |
Oct 11, 2007 | 19.91 | 20.19 | 19.78 | 19.94 | 653,439 | +0.02(+0.11%) |
Oct 10, 2007 | 20.05 | 20.17 | 19.86 | 19.92 | 447,441 | -0.22(-1.09%) |
Oct 09, 2007 | 19.99 | 20.14 | 19.64 | 20.14 | 545,192 | +0.19(+0.96%) |
Oct 08, 2007 | 20.01 | 20.01 | 19.75 | 19.95 | 415,403 | -0.06(-0.29%) |
Oct 05, 2007 | 20.10 | 20.31 | 19.72 | 20.01 | 1,296,109 | +0.15(+0.78%) |
Oct 04, 2007 | 20.03 | 20.09 | 19.74 | 19.86 | 836,942 | +0.05(+0.26%) |
Oct 03, 2007 | 20.10 | 20.10 | 19.62 | 19.80 | 695,293 | -0.37(-1.82%) |
Oct 02, 2007 | 20.30 | 20.36 | 19.86 | 20.17 | 979,137 | +0.15(+0.73%) |
Oct 01, 2007 | 19.63 | 20.12 | 19.46 | 20.02 | 975,728 | +0.47(+2.40%) |
Sep 28, 2007 | 19.60 | 19.66 | 19.34 | 19.56 | 509,882 | +0.02(+0.11%) |
Sep 27, 2007 | 19.48 | 19.55 | 19.30 | 19.53 | 777,365 | +0.25(+1.29%) |
Sep 26, 2007 | 18.89 | 19.51 | 18.89 | 19.28 | 1,397,949 | -0.01(-0.04%) |
Sep 25, 2007 | 19.94 | 20.02 | 19.14 | 19.29 | 1,179,409 | -0.70(-3.49%) |
Sep 24, 2007 | 19.80 | 20.07 | 19.59 | 19.99 | 609,540 | +0.18(+0.93%) |
Sep 21, 2007 | 19.66 | 20.30 | 19.34 | 19.80 | 2,880,015 | +0.36(+1.85%) |
Sep 20, 2007 | 19.46 | 19.53 | 19.16 | 19.45 | 582,819 | +0.01(+0.04%) |
Sep 19, 2007 | 19.36 | 19.77 | 19.26 | 19.44 | 1,311,242 | +0.07(+0.38%) |
Sep 18, 2007 | 18.85 | 19.48 | 19.03 | 19.36 | 989,089 | +0.51(+2.72%) |
Sep 17, 2007 | 18.62 | 19.17 | 18.62 | 18.85 | 1,147,507 | +0.11(+0.59%) |
Sep 14, 2007 | 18.23 | 18.75 | 18.15 | 18.74 | 384,729 | +0.27(+1.47%) |
Sep 13, 2007 | 18.12 | 18.77 | 18.07 | 18.47 | 513,426 | +0.40(+2.23%) |
Sep 12, 2007 | 17.66 | 18.29 | 17.60 | 18.07 | 668,299 | +0.30(+1.69%) |
Sep 11, 2007 | 17.11 | 17.99 | 17.02 | 17.77 | 802,178 | +0.71(+4.17%) |
Sep 10, 2007 | 17.33 | 17.37 | 16.64 | 17.05 | 824,809 | -0.12(-0.73%) |
Sep 07, 2007 | 17.42 | 17.44 | 16.95 | 17.18 | 718,742 | -0.46(-2.62%) |
Sep 06, 2007 | 17.86 | 17.88 | 17.54 | 17.64 | 601,906 | -0.15(-0.87%) |
Sep 05, 2007 | 18.32 | 18.34 | 17.53 | 17.79 | 829,308 | -0.70(-3.77%) |
Sep 04, 2007 | 18.27 | 18.65 | 18.04 | 18.49 | 502,656 | +0.18(+0.96%) |
Aug 31, 2007 | 18.04 | 18.54 | 17.96 | 18.32 | 962,913 | +0.62(+3.48%) |
Aug 30, 2007 | 17.51 | 17.97 | 17.44 | 17.70 | 507,019 | -0.02(-0.12%) |
Aug 29, 2007 | 17.32 | 17.74 | 17.23 | 17.72 | 703,473 | +0.43(+2.50%) |
Aug 28, 2007 | 17.42 | 17.51 | 17.22 | 17.29 | 588,818 | -0.31(-1.75%) |
Aug 27, 2007 | 17.91 | 18.04 | 17.48 | 17.60 | 468,982 | -0.44(-2.44%) |
Aug 24, 2007 | 17.91 | 18.17 | 17.71 | 18.04 | 413,358 | -0.01(-0.08%) |
Aug 23, 2007 | 18.29 | 18.46 | 17.90 | 18.05 | 676,343 | -0.13(-0.73%) |
Aug 22, 2007 | 18.42 | 18.70 | 17.85 | 18.18 | 742,600 | -0.04(-0.20%) |
Aug 21, 2007 | 18.14 | 18.34 | 17.97 | 18.22 | 612,403 | -0.02(-0.12%) |
Aug 20, 2007 | 18.34 | 18.68 | 17.97 | 18.24 | 732,785 | +0.02(+0.12%) |
Aug 17, 2007 | 18.23 | 18.53 | 18.04 | 18.22 | 1,682,474 | +0.60(+3.41%) |
Aug 16, 2007 | 16.76 | 17.70 | 16.73 | 17.62 | 1,768,909 | +0.67(+3.94%) |
Aug 15, 2007 | 17.38 | 17.99 | 16.87 | 16.95 | 982,136 | -0.43(-2.45%) |
Aug 14, 2007 | 17.66 | 17.90 | 17.33 | 17.38 | 1,029,989 | -0.29(-1.62%) |
Aug 13, 2007 | 17.84 | 18.29 | 17.39 | 17.66 | 824,672 | -0.46(-2.55%) |
Aug 10, 2007 | 17.72 | 18.90 | 17.63 | 18.12 | 1,298,017 | -0.03(-0.16%) |
Aug 09, 2007 | 16.44 | 19.16 | 13.20 | 18.15 | 1,317,513 | +0.07(+0.41%) |
Aug 08, 2007 | 17.46 | 18.72 | 17.35 | 18.08 | 1,608,037 | +1.03(+6.07%) |
Aug 07, 2007 | 16.78 | 17.26 | 16.41 | 17.05 | 1,614,444 | +0.27(+1.62%) |
Aug 06, 2007 | 16.87 | 16.87 | 15.56 | 16.78 | 1,563,729 | +0.45(+2.74%) |
Aug 03, 2007 | 16.42 | 16.98 | 16.28 | 16.33 | 976,546 | -0.65(-3.84%) |
Aug 02, 2007 | 17.26 | 17.45 | 16.69 | 16.98 | 1,550,615 | -0.28(-1.61%) |
Aug 01, 2007 | 16.61 | 17.71 | 16.39 | 17.26 | 1,629,577 | +0.23(+1.34%) |
Jul 31, 2007 | 17.49 | 17.85 | 16.87 | 17.03 | 1,449,073 | -0.65(-3.69%) |
Jul 30, 2007 | 17.49 | 18.01 | 16.97 | 17.68 | 1,083,431 | +0.19(+1.09%) |
Jul 27, 2007 | 17.67 | 18.34 | 17.35 | 17.49 | 1,252,346 | -0.83(-4.52%) |
Jul 26, 2007 | 18.13 | 18.51 | 17.77 | 18.32 | 1,430,532 | -0.26(-1.42%) |
Jul 25, 2007 | 18.41 | 18.81 | 18.28 | 18.59 | 888,203 | +0.21(+1.16%) |
Jul 24, 2007 | 18.88 | 18.88 | 18.33 | 18.37 | 1,103,881 | -0.74(-3.88%) |
Jul 23, 2007 | 19.61 | 19.71 | 19.12 | 19.12 | 448,532 | -0.45(-2.29%) |
Jul 20, 2007 | 19.96 | 19.96 | 19.38 | 19.56 | 585,682 | -0.44(-2.20%) |
Jul 19, 2007 | 20.13 | 20.33 | 19.97 | 20.00 | 373,004 | -0.04(-0.18%) |
Jul 18, 2007 | 19.81 | 20.10 | 19.66 | 20.04 | 608,586 | +0.15(+0.74%) |
Jul 17, 2007 | 20.17 | 20.32 | 19.85 | 19.89 | 393,181 | -0.34(-1.70%) |
Jul 16, 2007 | 20.43 | 20.62 | 20.24 | 20.24 | 737,011 | -0.18(-0.90%) |
Jul 13, 2007 | 19.96 | 20.55 | 19.89 | 20.42 | 648,122 | +0.27(+1.35%) |
Jul 12, 2007 | 20.00 | 20.18 | 19.82 | 20.15 | 505,246 | +0.27(+1.37%) |
Jul 11, 2007 | 20.02 | 20.08 | 19.75 | 19.88 | 565,778 | -0.19(-0.95%) |
Jul 10, 2007 | 20.55 | 20.66 | 20.02 | 20.07 | 707,154 | -0.74(-3.56%) |
Jul 09, 2007 | 21.04 | 21.05 | 20.68 | 20.81 | 564,687 | -0.24(-1.15%) |
Jul 06, 2007 | 20.98 | 21.29 | 20.82 | 21.05 | 432,990 | +0.07(+0.35%) |
Jul 05, 2007 | 20.93 | 21.32 | 20.93 | 20.98 | 741,237 | +0.10(+0.49%) |
Jul 03, 2007 | 21.10 | 21.16 | 20.82 | 20.88 | 514,517 | -0.23(-1.08%) |
Jul 02, 2007 | 20.44 | 21.13 | 20.30 | 21.10 | 611,313 | +0.73(+3.56%) |
Jun 29, 2007 | 20.56 | 20.74 | 20.35 | 20.38 | 902,245 | -0.06(-0.29%) |
Jun 28, 2007 | 20.68 | 20.80 | 20.44 | 20.44 | 811,039 | -0.21(-1.03%) |
Jun 27, 2007 | 20.11 | 20.85 | 19.95 | 20.65 | 965,776 | +0.29(+1.44%) |
Jun 26, 2007 | 20.58 | 20.63 | 20.25 | 20.35 | 637,488 | -0.11(-0.54%) |
Jun 25, 2007 | 21.11 | 21.15 | 20.41 | 20.46 | 756,506 | -0.65(-3.06%) |
Jun 22, 2007 | 21.00 | 21.32 | 20.98 | 21.11 | 1,184,316 | +0.01(+0.03%) |
Jun 21, 2007 | 20.68 | 21.14 | 20.43 | 21.10 | 986,499 | +0.32(+1.52%) |
Jun 20, 2007 | 21.07 | 21.31 | 20.77 | 20.79 | 1,109,334 | -0.48(-2.28%) |
Jun 19, 2007 | 21.09 | 21.36 | 21.08 | 21.27 | 1,075,660 | +0.07(+0.35%) |
Jun 18, 2007 | 21.51 | 21.61 | 21.20 | 21.20 | 569,186 | -0.30(-1.40%) |
Jun 15, 2007 | 21.77 | 22.03 | 21.25 | 21.50 | 1,140,690 | +0.13(+0.62%) |
Jun 14, 2007 | 21.57 | 21.73 | 21.29 | 21.37 | 558,143 | -0.15(-0.72%) |
Jun 13, 2007 | 21.35 | 21.56 | 20.96 | 21.52 | 1,238,986 | +0.17(+0.79%) |
Jun 12, 2007 | 21.68 | 21.68 | 21.31 | 21.35 | 1,044,031 | -0.59(-2.71%) |
Jun 11, 2007 | 22.28 | 22.28 | 21.92 | 21.95 | 878,946 | -0.45(-2.00%) |
Jun 08, 2007 | 22.20 | 22.56 | 22.19 | 22.39 | 683,160 | +0.10(+0.43%) |
Jun 07, 2007 | 22.87 | 22.87 | 22.25 | 22.30 | 937,828 | -0.72(-3.12%) |
Jun 06, 2007 | 23.08 | 23.26 | 22.90 | 23.02 | 1,005,585 | -0.29(-1.26%) |
Jun 05, 2007 | 23.87 | 23.87 | 23.25 | 23.31 | 1,231,350 | -0.85(-3.52%) |
Jun 04, 2007 | 24.16 | 24.29 | 23.87 | 24.16 | 881,387 | +0.00(+0.00%) |
Jun 01, 2007 | 24.27 | 24.63 | 24.12 | 24.16 | 1,326,647 | +0.12(+0.52%) |
May 31, 2007 | 24.07 | 24.17 | 23.86 | 24.04 | 1,075,251 | +0.11(+0.46%) |
May 30, 2007 | 23.01 | 23.93 | 23.00 | 23.93 | 736,193 | +0.81(+3.49%) |
May 29, 2007 | 22.60 | 23.22 | 22.60 | 23.12 | 707,699 | +0.75(+3.34%) |
May 25, 2007 | 22.19 | 22.60 | 22.14 | 22.37 | 585,955 | +0.26(+1.19%) |
May 24, 2007 | 22.78 | 22.78 | 21.87 | 22.11 | 1,652,481 | -0.65(-2.84%) |
May 23, 2007 | 23.34 | 23.56 | 22.45 | 22.75 | 1,253,164 | -0.58(-2.48%) |
May 22, 2007 | 23.05 | 23.46 | 22.91 | 23.33 | 786,499 | +0.30(+1.31%) |
May 21, 2007 | 22.82 | 23.49 | 22.70 | 23.03 | 781,919 | +0.17(+0.74%) |
May 18, 2007 | 23.11 | 23.11 | 22.48 | 22.86 | 1,251,256 | -0.24(-1.05%) |
May 17, 2007 | 23.33 | 23.33 | 22.94 | 23.11 | 737,556 | -0.48(-2.05%) |
May 16, 2007 | 23.95 | 23.93 | 23.36 | 23.59 | 677,979 | -0.36(-1.50%) |
May 15, 2007 | 24.31 | 24.41 | 23.75 | 23.95 | 809,131 | -0.35(-1.45%) |
May 14, 2007 | 24.32 | 24.62 | 24.16 | 24.30 | 751,462 | -0.08(-0.33%) |
May 11, 2007 | 24.10 | 24.45 | 23.82 | 24.38 | 521,061 | -0.21(-0.84%) |
May 10, 2007 | 24.87 | 25.12 | 24.59 | 24.59 | 630,808 | -0.49(-1.96%) |
May 09, 2007 | 24.39 | 25.12 | 24.39 | 25.08 | 631,081 | +0.58(+2.37%) |
May 08, 2007 | 24.26 | 24.61 | 23.93 | 24.50 | 516,425 | +0.14(+0.57%) |
May 07, 2007 | 24.21 | 24.70 | 24.07 | 24.36 | 825,627 | +0.13(+0.54%) |
May 04, 2007 | 24.40 | 24.40 | 24.02 | 24.23 | 683,705 | -0.29(-1.17%) |
May 03, 2007 | 24.95 | 25.05 | 24.43 | 24.51 | 1,000,160 | -0.43(-1.73%) |
May 02, 2007 | 25.21 | 25.31 | 24.61 | 24.95 | 651,531 | +0.32(+1.31%) |
May 01, 2007 | 24.94 | 25.01 | 24.33 | 24.62 | 1,122,527 | -0.36(-1.44%) |
Apr 30, 2007 | 25.36 | 25.44 | 24.90 | 24.98 | 657,120 | -0.37(-1.45%) |
Apr 27, 2007 | 25.28 | 25.58 | 25.28 | 25.35 | 559,370 | +0.04(+0.17%) |
Apr 26, 2007 | 25.33 | 25.47 | 25.17 | 25.31 | 1,058,618 | -0.07(-0.26%) |
Apr 25, 2007 | 25.47 | 25.53 | 25.23 | 25.37 | 569,595 | -0.02(-0.09%) |
Apr 24, 2007 | 25.32 | 25.60 | 25.02 | 25.39 | 900,200 | +0.07(+0.29%) |
Apr 23, 2007 | 25.03 | 25.41 | 24.95 | 25.32 | 1,023,445 | +0.16(+0.64%) |
Apr 20, 2007 | 25.56 | 25.58 | 25.03 | 25.16 | 868,162 | +0.10(+0.38%) |
Apr 19, 2007 | 24.79 | 25.20 | 24.75 | 25.06 | 1,292,973 | -0.14(-0.55%) |
Apr 18, 2007 | 25.32 | 25.34 | 24.99 | 25.20 | 1,597,539 | -0.13(-0.52%) |
Apr 17, 2007 | 25.28 | 25.34 | 24.98 | 25.34 | 1,004,222 | +0.05(+0.20%) |
Apr 16, 2007 | 25.47 | 25.60 | 25.17 | 25.28 | 525,492 | +0.04(+0.14%) |
Apr 13, 2007 | 25.30 | 25.42 | 25.14 | 25.25 | 1,262,026 | +0.15(+0.58%) |
Apr 12, 2007 | 24.94 | 25.32 | 24.59 | 25.10 | 1,205,584 | -3.13(-11.09%) |
Apr 11, 2007 | 28.48 | 28.58 | 28.05 | 28.23 | 863,527 | -0.12(-0.44%) |
Apr 10, 2007 | 28.28 | 28.60 | 28.24 | 28.36 | 512,881 | +0.15(+0.52%) |
Apr 09, 2007 | 28.50 | 28.55 | 28.12 | 28.21 | 328,424 | -0.13(-0.47%) |
Apr 05, 2007 | 28.60 | 28.68 | 28.30 | 28.34 | 440,216 | -0.15(-0.51%) |
Apr 04, 2007 | 28.56 | 28.80 | 28.31 | 28.49 | 668,436 | +0.02(+0.08%) |
Apr 03, 2007 | 27.99 | 28.52 | 27.98 | 28.47 | 733,466 | +0.67(+2.40%) |
Apr 02, 2007 | 27.47 | 27.86 | 27.45 | 27.80 | 583,092 | +0.44(+1.61%) |
Mar 30, 2007 | 26.98 | 27.36 | 26.98 | 27.36 | 567,686 | +0.38(+1.41%) |
Mar 29, 2007 | 26.63 | 27.12 | 26.57 | 26.98 | 785,681 | +0.57(+2.17%) |
Mar 28, 2007 | 26.42 | 26.77 | 26.19 | 26.41 | 704,564 | -0.04(-0.17%) |
Mar 27, 2007 | 27.43 | 27.43 | 26.42 | 26.45 | 531,422 | -0.23(-0.85%) |
Mar 26, 2007 | 27.21 | 27.21 | 26.58 | 26.68 | 555,280 | -0.61(-2.23%) |
Mar 23, 2007 | 27.29 | 27.54 | 27.21 | 27.29 | 254,804 | +0.03(+0.11%) |
Mar 22, 2007 | 27.39 | 27.58 | 27.21 | 27.26 | 298,976 | -0.15(-0.54%) |
Mar 21, 2007 | 26.88 | 27.58 | 26.63 | 27.40 | 458,348 | +0.53(+1.97%) |
Mar 20, 2007 | 26.70 | 27.00 | 26.63 | 26.88 | 367,415 | +0.21(+0.77%) |
Mar 19, 2007 | 26.46 | 26.79 | 26.33 | 26.67 | 530,740 | +0.27(+1.03%) |
Mar 16, 2007 | 26.44 | 26.57 | 26.01 | 26.40 | 839,669 | -0.04(-0.17%) |
Mar 15, 2007 | 26.53 | 26.76 | 26.24 | 26.44 | 685,614 | -0.03(-0.11%) |
Mar 14, 2007 | 26.04 | 26.47 | 25.80 | 26.47 | 964,958 | +0.33(+1.26%) |
Mar 13, 2007 | 27.06 | 26.85 | 26.08 | 26.14 | 462,029 | -0.92(-3.39%) |
Mar 12, 2007 | 26.84 | 27.30 | 26.78 | 27.06 | 552,826 | -0.12(-0.43%) |
Mar 09, 2007 | 27.51 | 27.69 | 26.99 | 27.18 | 691,749 | -0.04(-0.13%) |
Mar 08, 2007 | 27.05 | 27.48 | 26.79 | 27.21 | 646,623 | +0.34(+1.28%) |
Mar 07, 2007 | 26.42 | 27.14 | 26.41 | 26.87 | 3,061,337 | +0.38(+1.44%) |
Mar 06, 2007 | 25.92 | 26.72 | 25.92 | 26.49 | 1,637,621 | +0.78(+3.05%) |
Mar 05, 2007 | 26.55 | 26.94 | 25.64 | 25.70 | 1,164,412 | -1.51(-5.55%) |
Mar 02, 2007 | 27.89 | 28.00 | 27.18 | 27.21 | 492,567 | -0.79(-2.83%) |
Mar 01, 2007 | 28.42 | 28.57 | 27.19 | 28.01 | 514,070 | -0.41(-1.45%) |
Feb 28, 2007 | 28.09 | 29.03 | 27.81 | 28.42 | 971,775 | +0.32(+1.15%) |
Feb 27, 2007 | 29.63 | 30.07 | 27.18 | 28.09 | 1,238,440 | -2.31(-7.60%) |
Feb 26, 2007 | 30.78 | 30.88 | 29.78 | 30.40 | 400,839 | -0.37(-1.22%) |
Feb 23, 2007 | 31.30 | 31.32 | 30.70 | 30.78 | 222,630 | -0.62(-1.99%) |
Feb 22, 2007 | 31.69 | 31.75 | 31.17 | 31.40 | 226,174 | -0.27(-0.86%) |
Feb 21, 2007 | 31.69 | 31.78 | 31.50 | 31.67 | 256,713 | -0.15(-0.48%) |
Feb 20, 2007 | 31.25 | 32.00 | 30.92 | 31.83 | 356,372 | +0.21(+0.67%) |
Feb 16, 2007 | 31.66 | 31.67 | 31.14 | 31.61 | 321,334 | -0.04(-0.14%) |
Feb 15, 2007 | 31.56 | 31.76 | 31.36 | 31.66 | 282,480 | +0.07(+0.23%) |
Feb 14, 2007 | 31.67 | 32.01 | 31.43 | 31.58 | 516,310 | -0.08(-0.25%) |
Feb 13, 2007 | 30.72 | 31.80 | 30.72 | 31.67 | 534,709 | +0.65(+2.08%) |
Feb 12, 2007 | 31.31 | 31.36 | 30.57 | 31.02 | 449,214 | -0.29(-0.94%) |
Feb 09, 2007 | 31.84 | 32.11 | 30.55 | 31.31 | 720,378 | -0.60(-1.88%) |
Feb 08, 2007 | 32.27 | 32.41 | 31.81 | 31.91 | 232,173 | -0.37(-1.16%) |
Feb 07, 2007 | 31.64 | 32.29 | 31.58 | 32.29 | 498,839 | +0.72(+2.28%) |
Feb 06, 2007 | 31.34 | 31.67 | 31.30 | 31.57 | 223,857 | +0.26(+0.82%) |
Feb 05, 2007 | 31.03 | 31.39 | 31.03 | 31.31 | 366,051 | +0.32(+1.04%) |
Feb 02, 2007 | 31.38 | 31.40 | 30.92 | 30.99 | 332,650 | -0.15(-0.49%) |