Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.81 | 17.58 | 16.81 | 17.39 | 6,744,918 | +0.26(+1.55%) |
Jan 30, 2008 | 17.25 | 17.56 | 17.06 | 17.12 | 6,004,819 | -0.15(-0.88%) |
Jan 29, 2008 | 17.10 | 17.33 | 16.80 | 17.27 | 7,700,687 | +0.39(+2.34%) |
Jan 28, 2008 | 17.08 | 17.14 | 16.61 | 16.88 | 10,206,887 | -0.21(-1.23%) |
Jan 25, 2008 | 17.01 | 17.41 | 16.80 | 17.09 | 8,118,489 | +0.09(+0.51%) |
Jan 24, 2008 | 16.98 | 17.10 | 16.43 | 17.00 | 7,725,763 | +0.29(+1.74%) |
Jan 23, 2008 | 16.46 | 16.71 | 15.53 | 16.71 | 14,284,553 | +0.01(+0.06%) |
Jan 22, 2008 | 15.73 | 16.95 | 14.85 | 16.70 | 10,424,841 | +0.13(+0.81%) |
Jan 21, 2008 | 16.32 | 16.79 | 16.26 | 16.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.32 | 16.79 | 16.26 | 16.57 | 10,710,040 | +0.32(+1.99%) |
Jan 17, 2008 | 16.91 | 16.98 | 16.20 | 16.24 | 7,930,586 | -0.65(-3.84%) |
Jan 16, 2008 | 16.62 | 17.13 | 16.60 | 16.89 | 7,008,285 | +0.25(+1.53%) |
Jan 15, 2008 | 16.92 | 16.96 | 16.53 | 16.64 | 5,078,477 | -0.46(-2.72%) |
Jan 14, 2008 | 16.91 | 17.13 | 16.83 | 17.10 | 6,014,032 | +0.35(+2.10%) |
Jan 11, 2008 | 16.48 | 16.96 | 16.44 | 16.75 | 8,130,963 | +0.09(+0.55%) |
Jan 10, 2008 | 16.58 | 16.81 | 16.31 | 16.66 | 9,183,400 | -0.08(-0.48%) |
Jan 09, 2008 | 16.54 | 16.74 | 16.20 | 16.74 | 8,000,642 | +0.25(+1.54%) |
Jan 08, 2008 | 16.77 | 17.05 | 16.48 | 16.48 | 8,465,008 | -0.26(-1.58%) |
Jan 07, 2008 | 17.03 | 17.15 | 16.70 | 16.75 | 6,842,406 | -0.15(-0.89%) |
Jan 04, 2008 | 17.53 | 17.53 | 16.77 | 16.90 | 8,020,233 | -0.75(-4.22%) |
Jan 03, 2008 | 17.33 | 17.77 | 17.22 | 17.64 | 9,253,150 | +0.47(+2.73%) |
Jan 02, 2008 | 17.50 | 17.59 | 17.10 | 17.18 | 5,419,299 | -0.31(-1.76%) |
Jan 01, 2008 | 17.50 | 17.60 | 17.37 | 17.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.50 | 17.60 | 17.37 | 17.48 | 3,836,263 | -0.09(-0.52%) |
Dec 28, 2007 | 17.83 | 17.83 | 17.38 | 17.57 | 4,020,873 | +0.00(+0.00%) |
Dec 27, 2007 | 17.69 | 17.79 | 17.55 | 17.57 | 3,262,195 | -0.22(-1.24%) |
Dec 26, 2007 | 17.70 | 17.91 | 17.70 | 17.80 | 2,589,051 | -0.11(-0.63%) |
Dec 24, 2007 | 17.73 | 18.06 | 17.73 | 17.91 | 1,302,035 | +0.04(+0.24%) |
Dec 21, 2007 | 17.40 | 18.09 | 17.37 | 17.87 | 8,597,463 | +0.63(+3.67%) |
Dec 20, 2007 | 17.28 | 17.34 | 17.01 | 17.23 | 4,445,041 | +0.05(+0.28%) |
Dec 19, 2007 | 17.50 | 17.54 | 17.15 | 17.19 | 4,355,830 | -0.17(-1.00%) |
Dec 18, 2007 | 17.74 | 17.74 | 17.14 | 17.36 | 8,316,482 | +0.26(+1.55%) |
Dec 17, 2007 | 17.43 | 17.76 | 16.97 | 17.09 | 9,677,868 | -0.38(-2.16%) |
Dec 14, 2007 | 17.90 | 18.00 | 17.46 | 17.47 | 6,369,094 | -0.64(-3.55%) |
Dec 13, 2007 | 17.86 | 18.17 | 17.55 | 18.11 | 8,791,787 | +0.21(+1.15%) |
Dec 12, 2007 | 18.20 | 18.24 | 17.66 | 17.91 | 8,754,519 | +0.24(+1.38%) |
Dec 11, 2007 | 18.54 | 18.60 | 17.67 | 17.67 | 6,704,545 | -0.88(-4.75%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.40 | 18.55 | 4,472,657 | -0.09(-0.49%) |
Dec 07, 2007 | 18.44 | 18.76 | 18.31 | 18.64 | 5,606,705 | +0.20(+1.08%) |
Dec 06, 2007 | 17.57 | 18.48 | 17.56 | 18.44 | 6,479,477 | +0.85(+4.82%) |
Dec 05, 2007 | 17.86 | 17.86 | 17.35 | 17.59 | 7,317,460 | -0.06(-0.37%) |
Dec 04, 2007 | 18.17 | 18.22 | 17.63 | 17.66 | 5,942,069 | -0.59(-3.23%) |
Dec 03, 2007 | 18.07 | 18.39 | 17.96 | 18.24 | 4,587,926 | +0.02(+0.12%) |
Nov 30, 2007 | 18.18 | 18.29 | 18.01 | 18.22 | 5,648,977 | +0.22(+1.20%) |
Nov 29, 2007 | 18.01 | 18.07 | 17.74 | 18.01 | 6,730,502 | -0.09(-0.51%) |
Nov 28, 2007 | 17.73 | 18.22 | 17.60 | 18.10 | 7,072,486 | +0.54(+3.07%) |
Nov 27, 2007 | 17.66 | 17.83 | 17.39 | 17.56 | 7,801,621 | +0.02(+0.12%) |
Nov 26, 2007 | 17.73 | 17.86 | 17.46 | 17.54 | 8,840,312 | -0.22(-1.25%) |
Nov 23, 2007 | 17.57 | 17.84 | 17.51 | 17.76 | 2,699,555 | +0.28(+1.61%) |
Nov 21, 2007 | 17.93 | 18.04 | 17.47 | 17.48 | 7,553,958 | -0.63(-3.49%) |
Nov 20, 2007 | 17.91 | 18.47 | 17.82 | 18.11 | 8,234,355 | +0.19(+1.09%) |
Nov 19, 2007 | 18.34 | 18.36 | 17.84 | 17.91 | 8,601,867 | -0.50(-2.73%) |
Nov 16, 2007 | 18.27 | 18.45 | 17.97 | 18.42 | 5,436,292 | +0.30(+1.67%) |
Nov 15, 2007 | 18.50 | 18.58 | 17.98 | 18.11 | 9,532,225 | -0.51(-2.73%) |
Nov 14, 2007 | 18.87 | 19.03 | 18.57 | 18.62 | 7,306,084 | -0.02(-0.12%) |
Nov 13, 2007 | 18.35 | 18.66 | 18.29 | 18.64 | 4,370,603 | +0.41(+2.25%) |
Nov 12, 2007 | 18.37 | 18.57 | 18.17 | 18.23 | 6,049,611 | -0.22(-1.17%) |
Nov 09, 2007 | 18.45 | 18.78 | 18.25 | 18.45 | 3,875,703 | -0.21(-1.13%) |
Nov 08, 2007 | 18.43 | 18.76 | 18.09 | 18.66 | 9,609,867 | +0.17(+0.91%) |
Nov 07, 2007 | 18.81 | 19.14 | 18.46 | 18.49 | 5,835,504 | -0.63(-3.30%) |
Nov 06, 2007 | 19.13 | 19.30 | 18.77 | 19.12 | 5,596,304 | +0.01(+0.03%) |
Nov 05, 2007 | 19.06 | 19.21 | 18.90 | 19.12 | 4,533,449 | -0.02(-0.11%) |
Nov 02, 2007 | 19.70 | 19.85 | 18.90 | 19.14 | 4,830,275 | -0.33(-1.72%) |
Nov 01, 2007 | 19.69 | 19.82 | 19.44 | 19.48 | 4,936,586 | -0.48(-2.41%) |
Oct 31, 2007 | 19.68 | 20.16 | 19.54 | 19.96 | 4,499,120 | +0.42(+2.16%) |
Oct 30, 2007 | 19.87 | 19.87 | 19.48 | 19.53 | 5,267,927 | -0.39(-1.98%) |
Oct 29, 2007 | 19.87 | 20.14 | 19.68 | 19.93 | 3,049,111 | +0.26(+1.32%) |
Oct 26, 2007 | 19.50 | 19.77 | 19.33 | 19.67 | 3,159,867 | +0.28(+1.45%) |
Oct 25, 2007 | 19.23 | 19.48 | 19.08 | 19.39 | 4,359,101 | +0.23(+1.18%) |
Oct 24, 2007 | 19.12 | 19.23 | 18.80 | 19.16 | 4,762,859 | -0.03(-0.14%) |
Oct 23, 2007 | 19.05 | 19.21 | 18.83 | 19.19 | 3,479,354 | +0.17(+0.91%) |
Oct 22, 2007 | 18.84 | 19.10 | 18.65 | 19.02 | 4,352,248 | +0.06(+0.34%) |
Oct 19, 2007 | 19.44 | 19.53 | 18.90 | 18.95 | 6,065,996 | -0.49(-2.50%) |
Oct 18, 2007 | 18.99 | 19.65 | 18.94 | 19.44 | 5,478,510 | +0.39(+2.07%) |
Oct 17, 2007 | 19.04 | 19.25 | 18.85 | 19.04 | 5,091,792 | +0.19(+1.00%) |
Oct 16, 2007 | 19.04 | 19.09 | 18.71 | 18.85 | 3,608,445 | -0.20(-1.05%) |
Oct 15, 2007 | 19.16 | 19.37 | 18.84 | 19.05 | 6,171,195 | -0.21(-1.09%) |
Oct 12, 2007 | 19.63 | 19.68 | 19.18 | 19.26 | 4,107,779 | -0.24(-1.22%) |
Oct 11, 2007 | 19.57 | 19.69 | 19.22 | 19.50 | 6,967,969 | -0.03(-0.17%) |
Oct 10, 2007 | 19.33 | 19.78 | 19.32 | 19.53 | 9,168,634 | -0.48(-2.37%) |
Oct 09, 2007 | 19.73 | 20.07 | 19.59 | 20.01 | 6,564,952 | +0.35(+1.76%) |
Oct 08, 2007 | 19.68 | 19.71 | 19.57 | 19.66 | 3,176,621 | -0.01(-0.03%) |
Oct 05, 2007 | 19.38 | 19.71 | 19.35 | 19.67 | 9,668,145 | +0.44(+2.27%) |
Oct 04, 2007 | 19.41 | 19.43 | 19.16 | 19.23 | 2,108,615 | -0.10(-0.50%) |
Oct 03, 2007 | 19.41 | 19.50 | 19.29 | 19.33 | 3,639,190 | -0.12(-0.64%) |
Oct 02, 2007 | 19.45 | 19.51 | 19.35 | 19.45 | 7,009,085 | +0.02(+0.08%) |
Oct 01, 2007 | 19.41 | 19.51 | 18.95 | 19.44 | 6,488,882 | +0.07(+0.36%) |
Sep 28, 2007 | 19.36 | 19.43 | 19.16 | 19.37 | 4,888,802 | -0.03(-0.14%) |
Sep 27, 2007 | 19.43 | 19.49 | 19.23 | 19.39 | 6,207,867 | +0.01(+0.03%) |
Sep 26, 2007 | 19.41 | 19.46 | 19.30 | 19.39 | 5,769,660 | +0.07(+0.36%) |
Sep 25, 2007 | 19.19 | 19.39 | 19.16 | 19.32 | 6,181,197 | +0.10(+0.53%) |
Sep 24, 2007 | 19.36 | 19.47 | 19.17 | 19.22 | 5,482,585 | -0.15(-0.75%) |
Sep 21, 2007 | 19.45 | 19.53 | 19.30 | 19.36 | 7,591,571 | +0.05(+0.25%) |
Sep 20, 2007 | 19.45 | 19.50 | 19.23 | 19.31 | 5,740,582 | -0.14(-0.69%) |
Sep 19, 2007 | 19.24 | 19.65 | 19.24 | 19.45 | 11,280,611 | +0.21(+1.07%) |
Sep 18, 2007 | 18.73 | 19.24 | 18.69 | 19.24 | 5,639,643 | +0.51(+2.74%) |
Sep 17, 2007 | 18.83 | 18.89 | 18.69 | 18.73 | 3,605,297 | -0.12(-0.66%) |
Sep 14, 2007 | 18.82 | 18.94 | 18.74 | 18.85 | 4,971,961 | +0.03(+0.17%) |
Sep 13, 2007 | 18.90 | 18.97 | 18.75 | 18.82 | 5,667,652 | +0.11(+0.58%) |
Sep 12, 2007 | 18.63 | 18.83 | 18.52 | 18.71 | 4,974,924 | +0.02(+0.09%) |
Sep 11, 2007 | 18.59 | 18.72 | 18.44 | 18.70 | 4,578,390 | +0.11(+0.58%) |
Sep 10, 2007 | 18.95 | 18.96 | 18.32 | 18.59 | 10,117,835 | -0.34(-1.80%) |
Sep 07, 2007 | 18.96 | 18.98 | 18.65 | 18.93 | 11,599,885 | -0.29(-1.52%) |
Sep 06, 2007 | 19.16 | 19.31 | 19.08 | 19.22 | 4,410,775 | +0.06(+0.31%) |
Sep 05, 2007 | 19.10 | 19.24 | 18.91 | 19.16 | 6,807,392 | +0.02(+0.08%) |
Sep 04, 2007 | 18.99 | 19.24 | 18.80 | 19.15 | 4,893,988 | +0.19(+1.00%) |
Aug 31, 2007 | 18.87 | 19.15 | 18.62 | 18.96 | 5,140,502 | +0.19(+1.01%) |
Aug 30, 2007 | 18.57 | 18.78 | 18.40 | 18.77 | 4,648,029 | +0.19(+1.05%) |
Aug 29, 2007 | 18.36 | 18.63 | 18.31 | 18.57 | 4,744,894 | +0.32(+1.77%) |
Aug 28, 2007 | 18.49 | 18.62 | 18.21 | 18.25 | 6,740,901 | -0.30(-1.60%) |
Aug 27, 2007 | 18.59 | 18.82 | 18.49 | 18.55 | 4,944,920 | -0.03(-0.15%) |
Aug 24, 2007 | 18.24 | 18.61 | 18.13 | 18.57 | 5,380,349 | +0.25(+1.36%) |
Aug 23, 2007 | 18.26 | 18.70 | 18.20 | 18.33 | 6,942,780 | +0.06(+0.35%) |
Aug 22, 2007 | 17.88 | 18.50 | 17.82 | 18.26 | 9,564,057 | +0.55(+3.08%) |
Aug 21, 2007 | 17.68 | 17.83 | 17.48 | 17.71 | 7,579,902 | +0.04(+0.21%) |
Aug 20, 2007 | 17.44 | 17.83 | 17.44 | 17.68 | 9,279,602 | -0.18(-1.00%) |
Aug 17, 2007 | 17.99 | 18.20 | 17.57 | 17.86 | 8,955,105 | +0.40(+2.32%) |
Aug 16, 2007 | 17.21 | 17.67 | 16.76 | 17.45 | 14,441,076 | +0.24(+1.38%) |
Aug 15, 2007 | 17.71 | 17.84 | 17.15 | 17.21 | 10,079,713 | -0.50(-2.80%) |
Aug 14, 2007 | 18.07 | 18.14 | 17.36 | 17.71 | 14,292,391 | -0.30(-1.65%) |
Aug 13, 2007 | 18.08 | 18.37 | 17.85 | 18.01 | 9,488,121 | -0.21(-1.13%) |
Aug 10, 2007 | 18.14 | 18.49 | 17.88 | 18.21 | 11,346,829 | +0.04(+0.24%) |
Aug 09, 2007 | 19.11 | 19.21 | 18.16 | 18.17 | 10,243,487 | -0.94(-4.94%) |
Aug 08, 2007 | 18.91 | 19.16 | 18.77 | 19.11 | 10,357,885 | +0.36(+1.93%) |
Aug 07, 2007 | 18.63 | 18.88 | 18.21 | 18.75 | 10,409,272 | +0.12(+0.67%) |
Aug 06, 2007 | 18.83 | 19.08 | 18.38 | 18.63 | 10,251,210 | -0.27(-1.43%) |
Aug 03, 2007 | 18.90 | 19.22 | 18.81 | 18.90 | 10,350,594 | -0.32(-1.66%) |
Aug 02, 2007 | 20.03 | 20.03 | 19.03 | 19.22 | 14,549,446 | -0.70(-3.52%) |
Aug 01, 2007 | 20.00 | 20.10 | 19.49 | 19.92 | 9,126,454 | -0.10(-0.49%) |
Jul 31, 2007 | 20.19 | 20.73 | 20.00 | 20.02 | 6,528,465 | -0.18(-0.88%) |
Jul 30, 2007 | 19.86 | 20.38 | 19.77 | 20.19 | 6,623,261 | +0.37(+1.85%) |
Jul 27, 2007 | 20.25 | 20.65 | 19.77 | 19.83 | 8,453,531 | -0.42(-2.08%) |
Jul 26, 2007 | 20.86 | 20.93 | 19.89 | 20.25 | 10,371,039 | -0.80(-3.80%) |
Jul 25, 2007 | 21.80 | 21.86 | 20.98 | 21.05 | 8,844,846 | -0.68(-3.13%) |
Jul 24, 2007 | 21.89 | 22.13 | 21.65 | 21.73 | 5,932,315 | -0.29(-1.30%) |
Jul 23, 2007 | 21.92 | 22.23 | 21.75 | 22.01 | 5,658,519 | +0.25(+1.17%) |
Jul 20, 2007 | 22.37 | 22.37 | 21.62 | 21.76 | 7,044,449 | -0.63(-2.80%) |
Jul 19, 2007 | 22.07 | 22.44 | 22.00 | 22.39 | 6,679,689 | +0.29(+1.32%) |
Jul 18, 2007 | 21.60 | 22.13 | 21.53 | 22.09 | 8,294,474 | +0.40(+1.84%) |
Jul 17, 2007 | 21.56 | 21.90 | 21.53 | 21.69 | 6,530,503 | +0.09(+0.42%) |
Jul 16, 2007 | 21.82 | 21.88 | 21.49 | 21.60 | 7,100,949 | -0.42(-1.91%) |
Jul 13, 2007 | 21.53 | 22.05 | 21.46 | 22.02 | 6,560,136 | +0.51(+2.38%) |
Jul 12, 2007 | 21.22 | 21.54 | 21.05 | 21.51 | 6,491,794 | +0.46(+2.18%) |
Jul 11, 2007 | 20.85 | 21.11 | 20.70 | 21.05 | 4,969,368 | +0.10(+0.46%) |
Jul 10, 2007 | 21.13 | 21.25 | 20.81 | 20.95 | 6,200,829 | -0.44(-2.04%) |
Jul 09, 2007 | 21.32 | 21.42 | 21.17 | 21.39 | 3,428,569 | +0.16(+0.74%) |
Jul 06, 2007 | 21.48 | 21.51 | 21.16 | 21.24 | 4,934,963 | -0.37(-1.70%) |
Jul 05, 2007 | 21.06 | 21.62 | 21.02 | 21.60 | 8,327,965 | +0.55(+2.59%) |
Jul 03, 2007 | 20.91 | 21.15 | 20.78 | 21.06 | 2,026,567 | +0.15(+0.72%) |
Jul 02, 2007 | 20.92 | 21.06 | 20.55 | 20.91 | 7,453,402 | -0.18(-0.85%) |
Jun 29, 2007 | 20.79 | 21.21 | 20.76 | 21.08 | 5,599,791 | +0.42(+2.01%) |
Jun 28, 2007 | 20.46 | 20.83 | 20.43 | 20.67 | 4,177,225 | +0.21(+1.03%) |
Jun 27, 2007 | 20.39 | 20.55 | 20.31 | 20.46 | 5,932,299 | -0.06(-0.32%) |
Jun 26, 2007 | 20.84 | 20.95 | 20.48 | 20.52 | 6,421,233 | -0.27(-1.30%) |
Jun 25, 2007 | 21.00 | 21.15 | 20.68 | 20.79 | 4,493,934 | -0.15(-0.72%) |
Jun 22, 2007 | 20.90 | 21.02 | 20.73 | 20.94 | 6,734,049 | -0.06(-0.31%) |
Jun 21, 2007 | 20.72 | 21.02 | 20.54 | 21.01 | 4,622,833 | +0.29(+1.38%) |
Jun 20, 2007 | 21.00 | 21.06 | 20.71 | 20.72 | 3,703,458 | -0.30(-1.41%) |
Jun 19, 2007 | 20.85 | 21.04 | 20.77 | 21.02 | 3,792,914 | +0.17(+0.80%) |
Jun 18, 2007 | 20.81 | 20.98 | 20.78 | 20.85 | 4,183,337 | +0.16(+0.76%) |
Jun 15, 2007 | 20.46 | 20.76 | 20.36 | 20.70 | 8,199,244 | +0.37(+1.81%) |
Jun 14, 2007 | 20.40 | 20.61 | 20.30 | 20.33 | 5,526,850 | -0.07(-0.34%) |
Jun 13, 2007 | 20.09 | 20.40 | 20.05 | 20.40 | 5,214,401 | +0.37(+1.86%) |
Jun 12, 2007 | 20.33 | 20.53 | 19.97 | 20.03 | 7,091,133 | -0.45(-2.19%) |
Jun 11, 2007 | 20.59 | 20.60 | 20.19 | 20.47 | 5,220,598 | -0.25(-1.20%) |
Jun 08, 2007 | 20.52 | 20.73 | 20.32 | 20.72 | 4,028,131 | +0.16(+0.76%) |
Jun 07, 2007 | 20.94 | 20.99 | 20.56 | 20.57 | 4,886,001 | -0.42(-2.01%) |
Jun 06, 2007 | 21.10 | 21.11 | 20.81 | 20.99 | 5,557,491 | -0.25(-1.17%) |
Jun 05, 2007 | 21.36 | 21.43 | 21.17 | 21.24 | 6,088,962 | -0.30(-1.38%) |
Jun 04, 2007 | 21.37 | 21.56 | 21.22 | 21.53 | 3,271,339 | +0.16(+0.76%) |
Jun 01, 2007 | 21.27 | 21.47 | 21.18 | 21.37 | 5,611,122 | +0.22(+1.05%) |
May 31, 2007 | 20.99 | 21.33 | 20.99 | 21.15 | 6,336,599 | +0.16(+0.77%) |
May 30, 2007 | 20.82 | 21.11 | 20.80 | 20.99 | 6,510,130 | +0.12(+0.57%) |
May 29, 2007 | 20.97 | 21.01 | 20.78 | 20.87 | 5,243,479 | -0.16(-0.77%) |
May 25, 2007 | 20.90 | 21.11 | 20.90 | 21.03 | 4,877,043 | +0.25(+1.20%) |
May 24, 2007 | 21.05 | 21.21 | 20.78 | 20.78 | 8,093,675 | -0.25(-1.21%) |
May 23, 2007 | 21.04 | 21.14 | 20.88 | 21.04 | 5,109,757 | +0.08(+0.39%) |
May 22, 2007 | 20.90 | 21.05 | 20.88 | 20.95 | 4,109,809 | -0.01(-0.03%) |
May 21, 2007 | 21.11 | 21.11 | 20.90 | 20.96 | 5,316,081 | -0.16(-0.77%) |
May 18, 2007 | 21.05 | 21.17 | 20.98 | 21.12 | 4,068,940 | +0.17(+0.82%) |
May 17, 2007 | 20.72 | 20.99 | 20.71 | 20.95 | 3,486,577 | +0.14(+0.65%) |
May 16, 2007 | 20.95 | 21.17 | 20.78 | 20.81 | 6,979,783 | -0.26(-1.23%) |
May 15, 2007 | 20.92 | 21.15 | 20.90 | 21.07 | 4,512,455 | +0.11(+0.54%) |
May 14, 2007 | 21.00 | 21.05 | 20.90 | 20.96 | 4,039,244 | -0.04(-0.18%) |
May 11, 2007 | 20.79 | 21.01 | 20.79 | 21.00 | 3,461,833 | +0.21(+0.99%) |
May 10, 2007 | 20.88 | 20.92 | 20.72 | 20.79 | 4,680,053 | -0.21(-1.00%) |
May 09, 2007 | 20.64 | 21.04 | 20.61 | 21.00 | 4,570,426 | +0.37(+1.78%) |
May 08, 2007 | 20.63 | 20.73 | 20.55 | 20.64 | 6,486,793 | -0.12(-0.57%) |
May 07, 2007 | 20.52 | 20.78 | 20.48 | 20.75 | 6,646,889 | +0.18(+0.89%) |
May 04, 2007 | 20.80 | 20.91 | 20.52 | 20.57 | 7,858,273 | -0.06(-0.29%) |
May 03, 2007 | 21.09 | 21.06 | 20.33 | 20.63 | 6,195,643 | -0.11(-0.52%) |
May 02, 2007 | 20.44 | 20.79 | 20.41 | 20.74 | 6,900,552 | +0.30(+1.48%) |
May 01, 2007 | 20.44 | 20.53 | 20.20 | 20.44 | 5,205,194 | +0.07(+0.34%) |
Apr 30, 2007 | 20.44 | 20.64 | 20.32 | 20.37 | 6,753,099 | +0.02(+0.11%) |
Apr 27, 2007 | 20.54 | 20.61 | 20.21 | 20.34 | 4,352,434 | -0.29(-1.39%) |
Apr 26, 2007 | 20.36 | 20.71 | 20.19 | 20.63 | 6,362,790 | +0.22(+1.06%) |
Apr 25, 2007 | 20.09 | 20.43 | 20.04 | 20.41 | 4,448,773 | +0.49(+2.47%) |
Apr 24, 2007 | 20.09 | 20.19 | 19.87 | 19.92 | 5,235,700 | -0.14(-0.70%) |
Apr 23, 2007 | 20.11 | 20.23 | 20.05 | 20.06 | 4,351,108 | -0.02(-0.11%) |
Apr 20, 2007 | 19.98 | 20.13 | 19.86 | 20.09 | 6,368,168 | +0.30(+1.53%) |
Apr 19, 2007 | 19.47 | 19.91 | 19.47 | 19.78 | 5,625,052 | -0.09(-0.46%) |
Apr 18, 2007 | 19.92 | 20.03 | 19.85 | 19.87 | 6,309,201 | -0.18(-0.89%) |
Apr 17, 2007 | 20.00 | 20.05 | 19.82 | 20.05 | 7,106,341 | +0.05(+0.24%) |
Apr 16, 2007 | 19.98 | 20.11 | 19.96 | 20.00 | 5,793,184 | +0.07(+0.35%) |
Apr 13, 2007 | 20.25 | 20.25 | 19.83 | 19.93 | 6,350,023 | +0.02(+0.08%) |
Apr 12, 2007 | 20.07 | 20.07 | 19.84 | 19.92 | 7,613,388 | -0.14(-0.70%) |
Apr 11, 2007 | 20.18 | 20.26 | 19.93 | 20.06 | 6,060,444 | -0.16(-0.80%) |
Apr 10, 2007 | 20.01 | 20.36 | 20.00 | 20.22 | 5,092,347 | +0.21(+1.05%) |
Apr 09, 2007 | 19.87 | 20.12 | 19.78 | 20.01 | 4,552,275 | +0.15(+0.73%) |
Apr 05, 2007 | 19.80 | 19.91 | 19.70 | 19.86 | 4,447,680 | +0.11(+0.57%) |
Apr 04, 2007 | 20.02 | 20.11 | 19.73 | 19.75 | 8,498,914 | -0.51(-2.51%) |
Apr 03, 2007 | 19.83 | 20.35 | 19.83 | 20.26 | 6,245,094 | +0.48(+2.40%) |
Apr 02, 2007 | 19.65 | 19.88 | 19.65 | 19.78 | 6,092,703 | +0.13(+0.66%) |
Mar 30, 2007 | 19.43 | 19.86 | 19.41 | 19.65 | 7,054,462 | +0.28(+1.42%) |
Mar 29, 2007 | 19.54 | 19.57 | 19.20 | 19.38 | 5,324,786 | -0.06(-0.31%) |
Mar 28, 2007 | 19.54 | 19.59 | 19.35 | 19.44 | 4,886,637 | -0.22(-1.10%) |
Mar 27, 2007 | 19.65 | 19.68 | 19.47 | 19.65 | 5,445,728 | -0.03(-0.16%) |
Mar 26, 2007 | 19.61 | 19.83 | 19.46 | 19.69 | 5,538,896 | +0.02(+0.11%) |
Mar 23, 2007 | 19.68 | 19.84 | 19.58 | 19.66 | 6,792,390 | -0.02(-0.08%) |
Mar 22, 2007 | 19.62 | 19.70 | 19.48 | 19.68 | 3,856,627 | +0.06(+0.30%) |
Mar 21, 2007 | 19.50 | 19.66 | 19.36 | 19.62 | 6,581,621 | +0.12(+0.61%) |
Mar 20, 2007 | 19.21 | 19.52 | 19.21 | 19.50 | 4,501,822 | +0.23(+1.18%) |
Mar 19, 2007 | 19.12 | 19.30 | 19.09 | 19.28 | 3,592,517 | +0.22(+1.13%) |
Mar 16, 2007 | 19.15 | 19.30 | 19.01 | 19.06 | 6,351,034 | -0.05(-0.25%) |
Mar 15, 2007 | 18.85 | 19.25 | 18.85 | 19.11 | 5,752,436 | +0.28(+1.46%) |
Mar 14, 2007 | 18.62 | 18.89 | 18.37 | 18.83 | 6,897,774 | +0.30(+1.60%) |
Mar 13, 2007 | 19.09 | 19.05 | 18.49 | 18.54 | 6,027,287 | -0.55(-2.89%) |
Mar 12, 2007 | 19.06 | 19.17 | 18.95 | 19.09 | 2,874,088 | +0.05(+0.28%) |
Mar 09, 2007 | 19.22 | 19.41 | 18.98 | 19.03 | 5,237,922 | +0.05(+0.28%) |
Mar 08, 2007 | 18.91 | 19.10 | 18.91 | 18.98 | 5,163,098 | +0.14(+0.72%) |
Mar 07, 2007 | 18.89 | 18.99 | 18.68 | 18.84 | 6,055,069 | -0.04(-0.23%) |
Mar 06, 2007 | 18.84 | 19.03 | 18.82 | 18.89 | 4,670,995 | +0.19(+1.01%) |
Mar 05, 2007 | 18.69 | 18.89 | 18.67 | 18.70 | 6,287,137 | -0.23(-1.20%) |
Mar 02, 2007 | 19.14 | 19.28 | 18.91 | 18.92 | 6,018,768 | -0.39(-2.04%) |
Mar 01, 2007 | 19.28 | 19.40 | 18.98 | 19.32 | 5,096,913 | -0.11(-0.56%) |
Feb 28, 2007 | 19.63 | 19.70 | 19.32 | 19.43 | 6,584,769 | -0.20(-1.02%) |
Feb 27, 2007 | 19.89 | 19.98 | 19.12 | 19.63 | 7,678,990 | -0.60(-2.96%) |
Feb 26, 2007 | 20.20 | 20.52 | 20.11 | 20.23 | 6,441,606 | +0.15(+0.75%) |
Feb 23, 2007 | 20.05 | 20.12 | 19.95 | 20.07 | 4,947,143 | +0.03(+0.13%) |
Feb 22, 2007 | 20.31 | 20.36 | 20.01 | 20.05 | 3,929,599 | -0.22(-1.09%) |
Feb 21, 2007 | 20.34 | 20.31 | 19.92 | 20.27 | 7,350,983 | -0.08(-0.37%) |
Feb 20, 2007 | 20.20 | 20.38 | 20.17 | 20.34 | 4,511,159 | -0.05(-0.26%) |
Feb 16, 2007 | 20.26 | 20.41 | 20.03 | 20.40 | 8,199,244 | +0.23(+1.15%) |
Feb 15, 2007 | 20.07 | 20.24 | 19.96 | 20.17 | 6,549,765 | +0.01(+0.05%) |
Feb 14, 2007 | 19.98 | 20.24 | 19.93 | 20.16 | 6,299,283 | +0.05(+0.24%) |
Feb 13, 2007 | 19.71 | 20.12 | 19.70 | 20.11 | 9,868,568 | +0.52(+2.67%) |
Feb 12, 2007 | 19.39 | 19.62 | 19.39 | 19.58 | 4,960,676 | +0.23(+1.17%) |
Feb 09, 2007 | 19.60 | 19.70 | 19.31 | 19.36 | 5,117,351 | -0.37(-1.89%) |
Feb 08, 2007 | 19.37 | 19.82 | 19.33 | 19.73 | 10,046,158 | +0.28(+1.44%) |
Feb 07, 2007 | 19.12 | 19.46 | 19.07 | 19.45 | 8,299,813 | +0.38(+2.01%) |
Feb 06, 2007 | 18.82 | 19.10 | 18.79 | 19.06 | 4,112,772 | +0.21(+1.12%) |
Feb 05, 2007 | 18.84 | 18.91 | 18.65 | 18.85 | 5,623,159 | +0.02(+0.11%) |
Feb 02, 2007 | 18.54 | 19.04 | 18.49 | 18.83 | 8,559,478 | +0.37(+1.99%) |