Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.62 | 20.52 | 19.44 | 20.24 | 3,566,270 | +0.99(+5.15%) |
Jan 30, 2008 | 19.04 | 19.56 | 18.93 | 19.25 | 3,370,742 | +0.65(+3.50%) |
Jan 29, 2008 | 18.64 | 18.96 | 18.40 | 18.60 | 1,874,413 | +0.04(+0.21%) |
Jan 28, 2008 | 17.94 | 18.63 | 17.94 | 18.56 | 1,844,491 | +0.57(+3.14%) |
Jan 25, 2008 | 18.36 | 18.36 | 17.74 | 18.00 | 2,571,540 | -0.15(-0.85%) |
Jan 24, 2008 | 18.66 | 19.20 | 18.12 | 18.15 | 3,180,038 | -0.55(-2.94%) |
Jan 23, 2008 | 16.83 | 18.78 | 16.64 | 18.70 | 4,650,534 | +1.47(+8.54%) |
Jan 22, 2008 | 16.38 | 17.67 | 16.38 | 17.23 | 3,575,866 | +0.17(+1.00%) |
Jan 21, 2008 | 16.19 | 17.77 | 16.19 | 17.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.19 | 17.77 | 16.19 | 17.06 | 4,323,067 | +1.12(+7.04%) |
Jan 17, 2008 | 16.16 | 16.23 | 15.89 | 15.94 | 2,891,275 | -0.14(-0.87%) |
Jan 16, 2008 | 15.96 | 16.27 | 15.77 | 16.08 | 2,645,071 | +0.00(+0.00%) |
Jan 15, 2008 | 16.06 | 16.25 | 16.02 | 16.08 | 2,459,097 | -0.22(-1.38%) |
Jan 14, 2008 | 15.96 | 16.35 | 15.87 | 16.30 | 1,504,352 | +0.53(+3.39%) |
Jan 11, 2008 | 15.91 | 16.12 | 15.65 | 15.77 | 1,664,726 | -0.29(-1.78%) |
Jan 10, 2008 | 15.73 | 16.18 | 15.56 | 16.06 | 1,824,185 | +0.32(+2.02%) |
Jan 09, 2008 | 15.75 | 15.80 | 15.19 | 15.74 | 2,478,012 | +0.00(+0.00%) |
Jan 08, 2008 | 16.68 | 16.78 | 15.71 | 15.74 | 2,266,991 | -0.89(-5.35%) |
Jan 07, 2008 | 16.90 | 17.12 | 16.51 | 16.63 | 2,119,643 | -0.20(-1.20%) |
Jan 04, 2008 | 17.46 | 17.51 | 16.83 | 16.83 | 1,827,826 | -0.67(-3.85%) |
Jan 03, 2008 | 17.66 | 17.75 | 17.46 | 17.50 | 1,716,325 | -0.15(-0.88%) |
Jan 02, 2008 | 17.81 | 18.19 | 17.57 | 17.66 | 2,291,405 | -0.26(-1.43%) |
Jan 01, 2008 | 17.91 | 18.04 | 17.83 | 17.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.91 | 18.04 | 17.83 | 17.91 | 861,456 | -0.04(-0.22%) |
Dec 28, 2007 | 18.01 | 18.24 | 17.94 | 17.95 | 1,217,544 | -0.10(-0.56%) |
Dec 27, 2007 | 18.14 | 18.29 | 18.02 | 18.05 | 1,016,894 | -0.10(-0.55%) |
Dec 26, 2007 | 18.26 | 18.35 | 18.06 | 18.15 | 1,172,247 | -0.12(-0.68%) |
Dec 24, 2007 | 18.12 | 18.50 | 18.07 | 18.28 | 689,914 | +0.08(+0.43%) |
Dec 21, 2007 | 18.29 | 18.35 | 18.12 | 18.20 | 1,871,050 | +0.14(+0.77%) |
Dec 20, 2007 | 17.44 | 18.06 | 17.43 | 18.06 | 2,107,750 | +0.71(+4.11%) |
Dec 19, 2007 | 17.97 | 17.98 | 17.35 | 17.35 | 1,727,882 | -0.59(-3.28%) |
Dec 18, 2007 | 18.01 | 18.05 | 17.68 | 17.94 | 1,660,781 | -0.02(-0.13%) |
Dec 17, 2007 | 18.12 | 18.22 | 17.86 | 17.96 | 1,577,244 | -0.19(-1.07%) |
Dec 14, 2007 | 18.05 | 18.22 | 17.97 | 18.15 | 2,212,697 | -0.11(-0.59%) |
Dec 13, 2007 | 18.08 | 18.29 | 18.05 | 18.26 | 1,955,054 | +0.06(+0.34%) |
Dec 12, 2007 | 18.37 | 18.51 | 17.97 | 18.20 | 2,335,340 | +0.12(+0.64%) |
Dec 11, 2007 | 18.24 | 18.35 | 17.99 | 18.08 | 2,495,929 | -0.12(-0.68%) |
Dec 10, 2007 | 18.27 | 18.28 | 18.09 | 18.21 | 2,003,533 | -0.04(-0.21%) |
Dec 07, 2007 | 18.36 | 18.58 | 18.15 | 18.25 | 2,510,347 | -0.12(-0.63%) |
Dec 06, 2007 | 18.08 | 18.41 | 17.93 | 18.36 | 1,151,182 | +0.27(+1.50%) |
Dec 05, 2007 | 18.23 | 18.23 | 17.94 | 18.09 | 911,317 | +0.12(+0.65%) |
Dec 04, 2007 | 18.00 | 18.28 | 17.95 | 17.98 | 1,277,995 | -0.05(-0.30%) |
Dec 03, 2007 | 17.94 | 18.32 | 17.74 | 18.03 | 1,166,978 | -0.06(-0.34%) |
Nov 30, 2007 | 18.12 | 18.30 | 17.83 | 18.09 | 2,297,409 | +0.15(+0.82%) |
Nov 29, 2007 | 18.25 | 18.41 | 17.91 | 17.94 | 2,002,472 | -0.40(-2.19%) |
Nov 28, 2007 | 17.86 | 20.35 | 17.85 | 18.35 | 3,397,791 | +0.50(+2.82%) |
Nov 27, 2007 | 17.77 | 17.99 | 17.57 | 17.84 | 1,698,671 | +0.11(+0.61%) |
Nov 26, 2007 | 17.85 | 18.31 | 17.70 | 17.74 | 1,570,098 | -0.21(-1.16%) |
Nov 23, 2007 | 17.80 | 18.01 | 17.71 | 17.94 | 445,336 | +0.25(+1.40%) |
Nov 21, 2007 | 17.86 | 18.02 | 17.69 | 17.70 | 2,210,546 | -0.36(-1.97%) |
Nov 20, 2007 | 17.73 | 18.18 | 17.71 | 18.05 | 2,061,344 | +0.34(+1.92%) |
Nov 19, 2007 | 18.15 | 18.20 | 17.65 | 17.71 | 1,753,522 | -0.57(-3.09%) |
Nov 16, 2007 | 18.17 | 18.42 | 17.98 | 18.28 | 2,913,477 | +0.06(+0.34%) |
Nov 15, 2007 | 18.42 | 18.67 | 18.11 | 18.22 | 2,410,779 | -0.22(-1.22%) |
Nov 14, 2007 | 19.08 | 19.11 | 18.43 | 18.44 | 1,605,931 | -0.57(-3.01%) |
Nov 13, 2007 | 18.59 | 19.03 | 18.51 | 19.01 | 1,581,083 | +0.50(+2.72%) |
Nov 12, 2007 | 18.55 | 18.97 | 18.46 | 18.51 | 2,317,378 | -0.22(-1.16%) |
Nov 09, 2007 | 18.90 | 19.00 | 18.68 | 18.73 | 2,054,630 | -0.43(-2.22%) |
Nov 08, 2007 | 19.01 | 19.19 | 18.74 | 19.15 | 2,695,610 | +0.10(+0.53%) |
Nov 07, 2007 | 18.84 | 19.38 | 18.70 | 19.05 | 2,748,549 | -0.01(-0.04%) |
Nov 06, 2007 | 18.75 | 19.11 | 18.61 | 19.06 | 1,512,231 | +0.29(+1.57%) |
Nov 05, 2007 | 18.63 | 18.90 | 18.58 | 18.77 | 964,102 | -0.06(-0.33%) |
Nov 02, 2007 | 18.86 | 19.09 | 18.63 | 18.83 | 929,401 | -0.06(-0.33%) |
Nov 01, 2007 | 19.23 | 19.38 | 18.89 | 18.89 | 1,275,069 | -0.41(-2.13%) |
Oct 31, 2007 | 19.25 | 19.54 | 19.08 | 19.30 | 1,640,500 | +0.10(+0.52%) |
Oct 30, 2007 | 19.11 | 19.51 | 19.04 | 19.20 | 1,119,286 | +0.04(+0.20%) |
Oct 29, 2007 | 19.17 | 19.30 | 18.96 | 19.16 | 1,025,119 | +0.02(+0.12%) |
Oct 26, 2007 | 19.26 | 19.43 | 19.01 | 19.14 | 1,282,949 | -0.01(-0.04%) |
Oct 25, 2007 | 19.37 | 19.47 | 18.94 | 19.14 | 1,717,229 | -0.35(-1.79%) |
Oct 24, 2007 | 18.64 | 19.64 | 18.29 | 19.49 | 3,050,814 | -0.16(-0.83%) |
Oct 23, 2007 | 19.60 | 19.83 | 19.39 | 19.66 | 1,631,071 | +0.01(+0.04%) |
Oct 22, 2007 | 19.50 | 19.69 | 19.35 | 19.65 | 1,595,806 | +0.02(+0.12%) |
Oct 19, 2007 | 20.24 | 20.24 | 19.62 | 19.62 | 1,821,214 | -0.65(-3.21%) |
Oct 18, 2007 | 20.14 | 20.52 | 20.14 | 20.28 | 1,130,524 | +0.12(+0.58%) |
Oct 17, 2007 | 20.10 | 20.26 | 19.93 | 20.16 | 841,822 | +0.10(+0.50%) |
Oct 16, 2007 | 20.24 | 20.32 | 19.98 | 20.06 | 811,725 | -0.15(-0.77%) |
Oct 15, 2007 | 20.62 | 20.73 | 20.15 | 20.21 | 836,784 | -0.33(-1.62%) |
Oct 12, 2007 | 20.60 | 20.75 | 20.44 | 20.55 | 1,006,905 | -0.05(-0.26%) |
Oct 11, 2007 | 20.96 | 21.13 | 20.51 | 20.60 | 1,073,300 | -0.23(-1.12%) |
Oct 10, 2007 | 21.05 | 21.11 | 20.69 | 20.83 | 967,120 | -0.26(-1.21%) |
Oct 09, 2007 | 21.29 | 21.31 | 20.99 | 21.09 | 894,783 | -0.24(-1.13%) |
Oct 08, 2007 | 21.05 | 21.46 | 20.88 | 21.33 | 1,193,948 | +0.28(+1.32%) |
Oct 05, 2007 | 20.85 | 21.13 | 20.82 | 21.05 | 800,099 | +0.39(+1.91%) |
Oct 04, 2007 | 20.74 | 20.79 | 20.55 | 20.65 | 1,569,972 | -0.15(-0.74%) |
Oct 03, 2007 | 20.58 | 20.94 | 20.39 | 20.81 | 1,855,703 | +0.11(+0.52%) |
Oct 02, 2007 | 19.99 | 20.94 | 19.97 | 20.70 | 1,930,365 | +0.71(+3.56%) |
Oct 01, 2007 | 19.84 | 20.00 | 19.57 | 19.99 | 1,162,818 | +0.20(+1.02%) |
Sep 28, 2007 | 19.92 | 20.00 | 19.52 | 19.79 | 1,342,627 | -0.23(-1.16%) |
Sep 27, 2007 | 19.66 | 20.06 | 19.65 | 20.02 | 1,403,855 | +0.43(+2.21%) |
Sep 26, 2007 | 19.59 | 19.82 | 19.52 | 19.59 | 1,091,256 | +0.15(+0.80%) |
Sep 25, 2007 | 19.52 | 19.63 | 19.38 | 19.43 | 1,223,271 | -0.26(-1.30%) |
Sep 24, 2007 | 20.18 | 20.21 | 19.54 | 19.69 | 1,605,494 | -0.53(-2.64%) |
Sep 21, 2007 | 20.42 | 20.68 | 20.18 | 20.22 | 1,329,322 | +0.04(+0.19%) |
Sep 20, 2007 | 20.33 | 20.43 | 20.08 | 20.18 | 856,806 | -0.22(-1.10%) |
Sep 19, 2007 | 20.11 | 20.61 | 20.11 | 20.41 | 1,209,966 | +0.39(+1.93%) |
Sep 18, 2007 | 19.42 | 20.02 | 19.28 | 20.02 | 1,087,122 | +0.59(+3.03%) |
Sep 17, 2007 | 19.53 | 19.73 | 19.38 | 19.43 | 956,786 | -0.21(-1.06%) |
Sep 14, 2007 | 19.52 | 19.79 | 19.42 | 19.64 | 807,203 | +0.05(+0.24%) |
Sep 13, 2007 | 19.69 | 19.78 | 19.48 | 19.59 | 771,681 | +0.08(+0.40%) |
Sep 12, 2007 | 19.48 | 19.59 | 19.35 | 19.52 | 1,249,234 | +0.02(+0.12%) |
Sep 11, 2007 | 19.35 | 19.66 | 19.27 | 19.49 | 1,089,705 | +0.26(+1.33%) |
Sep 10, 2007 | 19.80 | 19.80 | 19.00 | 19.24 | 1,541,424 | -0.46(-2.32%) |
Sep 07, 2007 | 19.97 | 20.07 | 19.62 | 19.69 | 1,169,793 | -0.33(-1.62%) |
Sep 06, 2007 | 20.06 | 20.15 | 19.86 | 20.02 | 764,447 | +0.15(+0.78%) |
Sep 05, 2007 | 20.28 | 20.28 | 19.82 | 19.86 | 1,368,591 | -0.50(-2.43%) |
Sep 04, 2007 | 20.50 | 20.61 | 20.10 | 20.36 | 1,376,212 | -0.12(-0.57%) |
Aug 31, 2007 | 20.41 | 20.72 | 20.26 | 20.48 | 1,053,924 | +0.17(+0.84%) |
Aug 30, 2007 | 20.07 | 20.48 | 20.01 | 20.31 | 1,018,660 | +0.02(+0.08%) |
Aug 29, 2007 | 20.01 | 20.31 | 19.82 | 20.29 | 1,223,787 | +0.33(+1.67%) |
Aug 28, 2007 | 20.14 | 20.25 | 19.93 | 19.96 | 1,480,842 | -0.33(-1.64%) |
Aug 27, 2007 | 20.70 | 20.74 | 20.24 | 20.29 | 1,141,500 | -0.42(-2.02%) |
Aug 24, 2007 | 20.58 | 20.74 | 20.41 | 20.71 | 1,211,258 | +0.15(+0.75%) |
Aug 23, 2007 | 21.06 | 21.18 | 20.51 | 20.55 | 1,448,549 | -0.36(-1.74%) |
Aug 22, 2007 | 20.74 | 21.11 | 20.72 | 20.92 | 1,172,764 | +0.36(+1.77%) |
Aug 21, 2007 | 20.62 | 20.91 | 20.46 | 20.55 | 1,480,455 | -0.33(-1.56%) |
Aug 20, 2007 | 20.86 | 21.08 | 20.53 | 20.88 | 1,320,840 | +0.05(+0.22%) |
Aug 17, 2007 | 21.64 | 22.94 | 20.65 | 20.83 | 2,248,283 | +0.22(+1.09%) |
Aug 16, 2007 | 20.40 | 20.66 | 20.04 | 20.61 | 2,018,579 | -0.04(-0.19%) |
Aug 15, 2007 | 21.36 | 21.51 | 20.58 | 20.65 | 1,906,127 | -0.87(-4.06%) |
Aug 14, 2007 | 21.52 | 21.76 | 21.33 | 21.52 | 3,550,209 | +0.04(+0.18%) |
Aug 13, 2007 | 21.10 | 21.51 | 21.00 | 21.48 | 3,872,227 | +1.02(+4.99%) |
Aug 10, 2007 | 19.12 | 20.82 | 18.98 | 20.46 | 3,931,701 | +1.43(+7.53%) |
Aug 09, 2007 | 18.70 | 19.44 | 18.67 | 19.03 | 3,842,970 | -0.12(-0.65%) |
Aug 08, 2007 | 19.59 | 19.59 | 18.82 | 19.15 | 4,181,727 | +0.23(+1.23%) |
Aug 07, 2007 | 19.27 | 19.45 | 18.75 | 18.92 | 3,183,871 | -0.43(-2.24%) |
Aug 06, 2007 | 19.83 | 19.88 | 19.06 | 19.35 | 3,954,778 | -0.41(-2.08%) |
Aug 03, 2007 | 19.81 | 20.24 | 19.69 | 19.76 | 2,775,912 | -0.48(-2.37%) |
Aug 02, 2007 | 20.99 | 21.26 | 20.18 | 20.24 | 7,092,761 | -0.73(-3.47%) |
Aug 01, 2007 | 21.02 | 21.24 | 20.58 | 20.97 | 2,260,776 | -0.12(-0.59%) |
Jul 31, 2007 | 21.57 | 21.72 | 21.06 | 21.10 | 2,472,506 | -0.37(-1.73%) |
Jul 30, 2007 | 20.96 | 21.61 | 20.88 | 21.47 | 2,058,120 | +0.48(+2.29%) |
Jul 27, 2007 | 21.44 | 21.61 | 20.97 | 20.99 | 1,956,323 | -0.52(-2.41%) |
Jul 26, 2007 | 22.29 | 22.30 | 21.29 | 21.51 | 3,560,842 | -1.16(-5.12%) |
Jul 25, 2007 | 22.30 | 22.94 | 22.26 | 22.67 | 3,312,511 | -0.55(-2.37%) |
Jul 24, 2007 | 23.22 | 23.43 | 22.91 | 23.22 | 1,438,016 | -0.04(-0.17%) |
Jul 23, 2007 | 23.31 | 23.43 | 23.17 | 23.26 | 780,852 | +0.11(+0.47%) |
Jul 20, 2007 | 23.81 | 24.02 | 23.07 | 23.15 | 1,416,514 | -0.74(-3.11%) |
Jul 19, 2007 | 23.81 | 23.93 | 23.73 | 23.89 | 748,204 | +0.19(+0.78%) |
Jul 18, 2007 | 23.69 | 23.79 | 23.44 | 23.70 | 687,847 | -0.06(-0.26%) |
Jul 17, 2007 | 23.72 | 23.93 | 23.54 | 23.77 | 1,155,713 | +0.03(+0.13%) |
Jul 16, 2007 | 24.12 | 24.14 | 23.60 | 23.74 | 827,570 | -0.46(-1.89%) |
Jul 13, 2007 | 24.21 | 24.39 | 24.09 | 24.19 | 936,958 | +0.02(+0.06%) |
Jul 12, 2007 | 24.11 | 24.25 | 23.99 | 24.18 | 1,195,240 | +0.11(+0.45%) |
Jul 11, 2007 | 23.77 | 24.20 | 23.75 | 24.07 | 1,140,471 | +0.31(+1.30%) |
Jul 10, 2007 | 24.02 | 24.06 | 23.76 | 23.76 | 1,280,904 | -0.26(-1.10%) |
Jul 09, 2007 | 24.23 | 24.31 | 23.96 | 24.02 | 813,016 | -0.23(-0.96%) |
Jul 06, 2007 | 24.29 | 24.33 | 24.12 | 24.25 | 562,549 | -0.01(-0.03%) |
Jul 05, 2007 | 24.22 | 24.36 | 24.12 | 24.26 | 699,860 | +0.05(+0.19%) |
Jul 03, 2007 | 24.37 | 24.38 | 24.21 | 24.22 | 405,087 | -0.15(-0.60%) |
Jul 02, 2007 | 24.07 | 24.36 | 23.94 | 24.36 | 817,526 | +0.35(+1.45%) |
Jun 29, 2007 | 24.12 | 24.36 | 23.89 | 24.01 | 923,072 | -0.07(-0.29%) |
Jun 28, 2007 | 24.12 | 24.25 | 23.94 | 24.08 | 1,243,422 | -0.04(-0.16%) |
Jun 27, 2007 | 23.81 | 24.12 | 23.60 | 24.12 | 1,233,949 | +0.20(+0.84%) |
Jun 26, 2007 | 24.19 | 24.32 | 23.89 | 23.92 | 1,239,030 | -0.18(-0.74%) |
Jun 25, 2007 | 24.19 | 24.42 | 24.04 | 24.10 | 1,740,610 | -0.09(-0.38%) |
Jun 22, 2007 | 24.05 | 24.25 | 24.00 | 24.19 | 1,310,876 | +0.04(+0.16%) |
Jun 21, 2007 | 24.16 | 24.18 | 23.87 | 24.15 | 2,280,296 | -0.01(-0.03%) |
Jun 20, 2007 | 24.25 | 24.53 | 24.13 | 24.16 | 1,148,996 | +0.00(+0.00%) |
Jun 19, 2007 | 24.05 | 24.20 | 23.72 | 24.16 | 1,702,504 | +0.08(+0.32%) |
Jun 18, 2007 | 24.15 | 24.42 | 24.01 | 24.08 | 1,220,687 | -0.05(-0.22%) |
Jun 15, 2007 | 24.25 | 24.53 | 24.11 | 24.14 | 1,510,294 | +0.01(+0.03%) |
Jun 14, 2007 | 24.10 | 24.35 | 24.07 | 24.13 | 788,861 | +0.07(+0.29%) |
Jun 13, 2007 | 23.96 | 24.18 | 23.81 | 24.06 | 1,488,463 | +0.26(+1.07%) |
Jun 12, 2007 | 23.88 | 24.14 | 23.70 | 23.81 | 880,961 | -0.19(-0.77%) |
Jun 11, 2007 | 24.09 | 24.11 | 23.83 | 23.99 | 618,869 | -0.12(-0.51%) |
Jun 08, 2007 | 23.78 | 24.11 | 23.78 | 24.11 | 1,149,642 | +0.34(+1.43%) |
Jun 07, 2007 | 24.22 | 24.32 | 23.77 | 23.77 | 2,056,826 | -0.44(-1.82%) |
Jun 06, 2007 | 24.66 | 24.66 | 24.22 | 24.22 | 1,540,779 | -0.49(-1.97%) |
Jun 05, 2007 | 24.77 | 24.78 | 24.49 | 24.70 | 1,045,916 | -0.08(-0.31%) |
Jun 04, 2007 | 24.66 | 24.82 | 24.43 | 24.78 | 964,795 | -0.05(-0.22%) |
Jun 01, 2007 | 25.01 | 25.25 | 24.78 | 24.83 | 1,614,795 | -0.17(-0.68%) |
May 31, 2007 | 24.99 | 25.36 | 24.91 | 25.01 | 1,207,124 | +0.12(+0.50%) |
May 30, 2007 | 24.62 | 24.90 | 24.54 | 24.88 | 1,024,860 | +0.19(+0.75%) |
May 29, 2007 | 25.01 | 25.14 | 24.59 | 24.70 | 1,794,475 | -0.21(-0.84%) |
May 25, 2007 | 24.92 | 25.17 | 24.74 | 24.90 | 1,102,494 | +0.11(+0.44%) |
May 24, 2007 | 25.27 | 25.54 | 24.77 | 24.80 | 1,138,404 | -0.49(-1.93%) |
May 23, 2007 | 25.74 | 25.90 | 24.83 | 25.28 | 1,239,546 | -0.41(-1.60%) |
May 22, 2007 | 25.79 | 25.88 | 25.59 | 25.69 | 485,820 | -0.12(-0.48%) |
May 21, 2007 | 25.67 | 26.03 | 25.66 | 25.82 | 1,004,709 | +0.05(+0.21%) |
May 18, 2007 | 25.73 | 25.91 | 25.65 | 25.76 | 793,124 | +0.18(+0.70%) |
May 17, 2007 | 25.79 | 25.91 | 25.55 | 25.59 | 603,885 | -0.31(-1.20%) |
May 16, 2007 | 26.00 | 26.22 | 25.75 | 25.90 | 569,137 | -0.09(-0.33%) |
May 15, 2007 | 25.90 | 26.21 | 25.89 | 25.98 | 652,066 | +0.09(+0.33%) |
May 14, 2007 | 25.97 | 26.17 | 25.83 | 25.90 | 718,074 | -0.06(-0.24%) |
May 11, 2007 | 25.62 | 26.00 | 25.62 | 25.96 | 701,927 | +0.37(+1.45%) |
May 10, 2007 | 25.74 | 25.79 | 25.51 | 25.59 | 672,088 | -0.26(-1.02%) |
May 09, 2007 | 25.52 | 25.87 | 25.40 | 25.85 | 649,678 | +0.33(+1.30%) |
May 08, 2007 | 25.26 | 25.56 | 25.16 | 25.52 | 525,606 | +0.12(+0.49%) |
May 07, 2007 | 25.42 | 25.56 | 25.23 | 25.39 | 1,018,014 | -0.21(-0.82%) |
May 04, 2007 | 25.61 | 25.66 | 25.34 | 25.60 | 683,197 | +0.11(+0.43%) |
May 03, 2007 | 25.56 | 25.69 | 25.34 | 25.49 | 719,495 | +0.02(+0.06%) |
May 02, 2007 | 25.42 | 25.57 | 25.24 | 25.48 | 977,097 | -0.07(-0.27%) |
May 01, 2007 | 25.48 | 25.62 | 25.27 | 25.55 | 883,576 | +0.08(+0.30%) |
Apr 30, 2007 | 25.90 | 26.03 | 25.47 | 25.47 | 796,689 | -0.24(-0.93%) |
Apr 27, 2007 | 25.73 | 25.83 | 25.34 | 25.71 | 749,075 | -0.06(-0.24%) |
Apr 26, 2007 | 25.77 | 25.89 | 25.43 | 25.77 | 740,679 | +0.01(+0.03%) |
Apr 25, 2007 | 25.14 | 26.01 | 25.14 | 25.76 | 1,414,318 | +0.98(+3.97%) |
Apr 24, 2007 | 24.99 | 25.01 | 24.46 | 24.78 | 739,775 | -0.17(-0.68%) |
Apr 23, 2007 | 25.04 | 25.29 | 24.87 | 24.95 | 395,011 | -0.16(-0.65%) |
Apr 20, 2007 | 24.83 | 25.16 | 24.83 | 25.11 | 811,595 | +0.31(+1.25%) |
Apr 19, 2007 | 25.18 | 25.18 | 24.53 | 24.80 | 579,729 | -0.02(-0.06%) |
Apr 18, 2007 | 25.14 | 25.15 | 24.78 | 24.82 | 595,488 | -0.33(-1.32%) |
Apr 17, 2007 | 25.17 | 25.28 | 24.94 | 25.15 | 612,690 | -0.03(-0.12%) |
Apr 16, 2007 | 24.72 | 25.18 | 24.72 | 25.18 | 583,088 | +0.51(+2.07%) |
Apr 13, 2007 | 24.80 | 24.81 | 24.54 | 24.67 | 388,036 | -0.12(-0.47%) |
Apr 12, 2007 | 24.57 | 24.80 | 24.34 | 24.79 | 569,266 | +0.26(+1.04%) |
Apr 11, 2007 | 24.65 | 24.66 | 24.40 | 24.53 | 587,738 | -0.06(-0.25%) |
Apr 10, 2007 | 24.73 | 24.73 | 24.53 | 24.59 | 423,042 | -0.12(-0.47%) |
Apr 09, 2007 | 24.71 | 24.85 | 24.59 | 24.71 | 447,972 | -0.02(-0.06%) |
Apr 05, 2007 | 24.77 | 24.80 | 24.63 | 24.73 | 524,701 | -0.04(-0.16%) |
Apr 04, 2007 | 24.87 | 25.01 | 24.64 | 24.77 | 502,613 | -0.09(-0.37%) |
Apr 03, 2007 | 24.67 | 24.98 | 24.62 | 24.86 | 493,571 | +0.19(+0.78%) |
Apr 02, 2007 | 24.40 | 24.77 | 24.40 | 24.66 | 786,794 | +0.20(+0.82%) |
Mar 30, 2007 | 24.59 | 24.79 | 24.22 | 24.46 | 873,469 | -0.08(-0.32%) |
Mar 29, 2007 | 24.77 | 24.84 | 24.34 | 24.54 | 1,568,293 | -0.22(-0.91%) |
Mar 28, 2007 | 24.81 | 25.01 | 24.66 | 24.77 | 796,353 | -0.17(-0.68%) |
Mar 27, 2007 | 25.32 | 25.32 | 24.94 | 24.94 | 949,811 | -0.42(-1.65%) |
Mar 26, 2007 | 25.18 | 25.38 | 24.87 | 25.35 | 600,623 | +0.15(+0.61%) |
Mar 23, 2007 | 25.22 | 25.36 | 25.11 | 25.20 | 872,436 | -0.02(-0.06%) |
Mar 22, 2007 | 25.95 | 25.95 | 25.05 | 25.21 | 722,853 | -0.08(-0.31%) |
Mar 21, 2007 | 25.02 | 25.39 | 24.67 | 25.29 | 943,481 | +0.26(+1.02%) |
Mar 20, 2007 | 24.79 | 25.20 | 24.70 | 25.04 | 1,112,698 | +0.25(+1.00%) |
Mar 19, 2007 | 24.51 | 24.83 | 24.43 | 24.79 | 851,122 | +12.53(+102.24%) |
Mar 16, 2007 | 12.30 | 12.32 | 12.18 | 12.26 | 1,430,206 | -0.02(-0.14%) |
Mar 15, 2007 | 12.19 | 12.40 | 12.18 | 12.27 | 657,233 | +0.09(+0.76%) |
Mar 14, 2007 | 12.04 | 12.20 | 11.90 | 12.18 | 913,771 | +0.16(+1.32%) |
Mar 13, 2007 | 12.26 | 12.27 | 12.01 | 12.02 | 993,859 | -0.24(-1.97%) |
Mar 12, 2007 | 12.08 | 12.32 | 12.07 | 12.26 | 559,578 | +0.15(+1.21%) |
Mar 09, 2007 | 12.17 | 12.19 | 12.06 | 12.12 | 452,106 | -0.00(-0.03%) |
Mar 08, 2007 | 12.03 | 12.20 | 12.00 | 12.12 | 568,879 | +0.14(+1.20%) |
Mar 07, 2007 | 12.01 | 12.11 | 11.94 | 11.98 | 906,796 | -0.06(-0.50%) |
Mar 06, 2007 | 12.05 | 12.14 | 11.94 | 12.04 | 1,180,643 | +0.07(+0.55%) |
Mar 05, 2007 | 12.18 | 12.23 | 11.97 | 11.97 | 1,328,676 | -0.23(-1.87%) |
Mar 02, 2007 | 12.40 | 12.40 | 12.19 | 12.20 | 660,075 | -0.20(-1.62%) |
Mar 01, 2007 | 12.28 | 12.46 | 12.05 | 12.40 | 1,379,061 | -0.07(-0.54%) |
Feb 28, 2007 | 12.45 | 12.60 | 12.34 | 12.47 | 928,239 | +0.01(+0.09%) |
Feb 27, 2007 | 12.84 | 12.84 | 12.30 | 12.46 | 1,666,335 | -0.39(-3.03%) |
Feb 26, 2007 | 12.93 | 13.11 | 12.84 | 12.85 | 999,046 | -0.09(-0.66%) |
Feb 23, 2007 | 12.95 | 12.96 | 12.82 | 12.93 | 450,556 | -0.06(-0.48%) |
Feb 22, 2007 | 13.09 | 13.09 | 12.90 | 12.99 | 448,748 | -0.06(-0.44%) |
Feb 21, 2007 | 12.94 | 13.10 | 12.90 | 13.05 | 797,257 | +0.07(+0.57%) |
Feb 20, 2007 | 12.83 | 12.99 | 12.83 | 12.98 | 932,631 | +0.16(+1.22%) |
Feb 16, 2007 | 12.74 | 12.83 | 12.69 | 12.82 | 785,632 | +0.03(+0.26%) |
Feb 15, 2007 | 12.72 | 12.80 | 12.67 | 12.79 | 505,067 | +0.07(+0.52%) |
Feb 14, 2007 | 12.59 | 12.77 | 12.59 | 12.72 | 624,235 | +0.13(+1.06%) |
Feb 13, 2007 | 12.47 | 12.62 | 12.47 | 12.59 | 738,525 | +0.16(+1.32%) |
Feb 12, 2007 | 12.40 | 12.51 | 12.40 | 12.43 | 327,108 | +0.02(+0.19%) |
Feb 09, 2007 | 12.54 | 12.61 | 12.37 | 12.40 | 1,013,235 | -0.13(-1.02%) |
Feb 08, 2007 | 12.55 | 12.56 | 12.46 | 12.53 | 368,143 | -0.03(-0.20%) |
Feb 07, 2007 | 12.54 | 12.58 | 12.45 | 12.55 | 668,342 | +0.02(+0.19%) |
Feb 06, 2007 | 12.58 | 12.60 | 12.51 | 12.53 | 820,767 | -0.04(-0.35%) |
Feb 05, 2007 | 12.68 | 12.70 | 12.56 | 12.58 | 578,696 | -0.16(-1.23%) |
Feb 02, 2007 | 12.72 | 12.77 | 12.61 | 12.73 | 551,828 | +0.06(+0.50%) |