Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.63 | 17.14 | 16.40 | 17.00 | 258,217 | +0.00(+0.00%) |
Jan 30, 2008 | 16.57 | 17.42 | 16.57 | 17.00 | 378,240 | +0.18(+1.07%) |
Jan 29, 2008 | 16.90 | 16.90 | 16.29 | 16.82 | 124,390 | +0.06(+0.36%) |
Jan 28, 2008 | 16.31 | 16.90 | 16.15 | 16.76 | 187,457 | +0.38(+2.32%) |
Jan 25, 2008 | 17.09 | 17.09 | 16.01 | 16.38 | 226,566 | -0.49(-2.90%) |
Jan 24, 2008 | 16.87 | 17.20 | 16.28 | 16.87 | 414,500 | +0.07(+0.42%) |
Jan 23, 2008 | 15.38 | 17.24 | 15.38 | 16.80 | 357,535 | +1.02(+6.46%) |
Jan 22, 2008 | 15.49 | 16.71 | 15.24 | 15.78 | 288,004 | -0.39(-2.41%) |
Jan 21, 2008 | 16.58 | 16.77 | 15.87 | 16.17 | 287,461 | +0.00(+0.00%) |
Jan 18, 2008 | 16.58 | 16.77 | 15.87 | 16.17 | 287,461 | -0.03(-0.19%) |
Jan 17, 2008 | 16.47 | 16.74 | 15.85 | 16.20 | 310,940 | -0.23(-1.40%) |
Jan 16, 2008 | 15.18 | 16.53 | 15.05 | 16.43 | 484,422 | +1.23(+8.09%) |
Jan 15, 2008 | 15.39 | 15.49 | 15.09 | 15.20 | 341,839 | -0.47(-3.00%) |
Jan 14, 2008 | 15.04 | 15.75 | 15.04 | 15.67 | 343,138 | +0.93(+6.31%) |
Jan 11, 2008 | 15.27 | 15.29 | 14.74 | 14.74 | 364,024 | -0.72(-4.66%) |
Jan 10, 2008 | 14.64 | 15.83 | 14.64 | 15.46 | 510,678 | +0.82(+5.60%) |
Jan 09, 2008 | 16.60 | 16.60 | 14.56 | 14.64 | 1,460,135 | -2.47(-14.44%) |
Jan 08, 2008 | 16.61 | 17.34 | 16.02 | 17.11 | 1,416,652 | +2.12(+14.14%) |
Jan 07, 2008 | 15.02 | 15.26 | 14.64 | 14.99 | 331,462 | -0.08(-0.53%) |
Jan 04, 2008 | 15.61 | 15.77 | 15.02 | 15.07 | 372,606 | -0.61(-3.89%) |
Jan 03, 2008 | 16.35 | 16.57 | 15.68 | 15.68 | 380,104 | -0.77(-4.68%) |
Jan 02, 2008 | 17.08 | 17.36 | 16.24 | 16.45 | 320,890 | -0.69(-4.03%) |
Jan 01, 2008 | 17.64 | 17.83 | 17.08 | 17.14 | 241,239 | +0.00(+0.00%) |
Dec 31, 2007 | 17.64 | 17.83 | 17.08 | 17.14 | 241,239 | -0.65(-3.65%) |
Dec 28, 2007 | 17.36 | 17.79 | 17.25 | 17.79 | 151,425 | +0.68(+3.97%) |
Dec 27, 2007 | 18.25 | 18.49 | 17.11 | 17.11 | 241,646 | -1.38(-7.46%) |
Dec 26, 2007 | 18.35 | 18.82 | 18.28 | 18.49 | 154,934 | -0.03(-0.16%) |
Dec 24, 2007 | 18.63 | 18.92 | 18.47 | 18.52 | 65,964 | +0.02(+0.11%) |
Dec 21, 2007 | 18.22 | 18.97 | 18.15 | 18.50 | 388,828 | +0.64(+3.58%) |
Dec 20, 2007 | 17.81 | 17.90 | 17.24 | 17.86 | 184,409 | +0.34(+1.94%) |
Dec 19, 2007 | 17.29 | 17.66 | 17.00 | 17.52 | 142,739 | +0.13(+0.75%) |
Dec 18, 2007 | 16.73 | 17.39 | 16.44 | 17.39 | 147,915 | +0.86(+5.20%) |
Dec 17, 2007 | 16.40 | 16.87 | 16.32 | 16.53 | 152,556 | +0.03(+0.18%) |
Dec 14, 2007 | 16.97 | 17.22 | 16.46 | 16.50 | 135,549 | -0.69(-4.01%) |
Dec 13, 2007 | 17.24 | 17.55 | 16.93 | 17.19 | 159,901 | -0.20(-1.15%) |
Dec 12, 2007 | 17.99 | 18.00 | 17.26 | 17.39 | 138,356 | -0.07(-0.40%) |
Dec 11, 2007 | 18.39 | 18.39 | 17.33 | 17.46 | 151,100 | -0.80(-4.38%) |
Dec 10, 2007 | 18.41 | 18.70 | 18.09 | 18.26 | 80,135 | -0.14(-0.76%) |
Dec 07, 2007 | 19.31 | 19.31 | 18.26 | 18.40 | 158,075 | -0.89(-4.61%) |
Dec 06, 2007 | 18.46 | 19.48 | 18.46 | 19.29 | 165,220 | +0.82(+4.44%) |
Dec 05, 2007 | 18.34 | 18.70 | 18.21 | 18.47 | 84,873 | +0.45(+2.50%) |
Dec 04, 2007 | 17.53 | 18.33 | 17.32 | 18.02 | 206,812 | +0.15(+0.84%) |
Dec 03, 2007 | 18.01 | 18.30 | 17.84 | 17.87 | 190,690 | -0.26(-1.43%) |
Nov 30, 2007 | 18.15 | 18.63 | 18.09 | 18.13 | 198,466 | +0.27(+1.51%) |
Nov 29, 2007 | 18.16 | 18.26 | 17.84 | 17.86 | 123,844 | -0.31(-1.71%) |
Nov 28, 2007 | 17.79 | 18.34 | 17.61 | 18.17 | 213,994 | +0.66(+3.77%) |
Nov 27, 2007 | 17.25 | 17.69 | 17.05 | 17.51 | 147,855 | +0.42(+2.46%) |
Nov 26, 2007 | 17.95 | 17.95 | 17.08 | 17.09 | 177,781 | -0.87(-4.84%) |
Nov 23, 2007 | 17.56 | 18.00 | 17.27 | 17.96 | 51,199 | +0.57(+3.28%) |
Nov 21, 2007 | 17.67 | 17.81 | 17.25 | 17.39 | 161,562 | -0.33(-1.86%) |
Nov 20, 2007 | 17.97 | 18.21 | 17.59 | 17.72 | 285,749 | -0.29(-1.61%) |
Nov 19, 2007 | 18.02 | 18.31 | 17.81 | 18.01 | 227,919 | -0.18(-0.99%) |
Nov 16, 2007 | 18.24 | 18.56 | 17.92 | 18.19 | 220,896 | +0.01(+0.06%) |
Nov 15, 2007 | 18.18 | 18.25 | 17.90 | 18.18 | 154,987 | -0.05(-0.27%) |
Nov 14, 2007 | 18.64 | 18.65 | 17.95 | 18.23 | 167,088 | -0.28(-1.51%) |
Nov 13, 2007 | 18.05 | 18.54 | 17.76 | 18.51 | 441,210 | +0.64(+3.58%) |
Nov 12, 2007 | 17.57 | 18.10 | 17.39 | 17.87 | 379,508 | +0.26(+1.48%) |
Nov 09, 2007 | 17.64 | 18.23 | 17.47 | 17.61 | 280,968 | -0.27(-1.51%) |
Nov 08, 2007 | 17.13 | 18.01 | 17.13 | 17.88 | 275,504 | +0.93(+5.49%) |
Nov 07, 2007 | 17.35 | 17.93 | 16.95 | 16.95 | 321,580 | -0.64(-3.64%) |
Nov 06, 2007 | 17.09 | 17.61 | 16.95 | 17.59 | 223,866 | +0.54(+3.17%) |
Nov 05, 2007 | 17.45 | 17.52 | 16.89 | 17.05 | 218,431 | -0.65(-3.67%) |
Nov 02, 2007 | 17.45 | 17.80 | 17.17 | 17.70 | 262,084 | +0.50(+2.91%) |
Nov 01, 2007 | 17.75 | 17.98 | 17.07 | 17.20 | 233,492 | -0.80(-4.44%) |
Oct 31, 2007 | 18.08 | 18.11 | 17.75 | 18.00 | 180,404 | +0.03(+0.17%) |
Oct 30, 2007 | 18.16 | 18.34 | 17.91 | 17.97 | 533,321 | -0.25(-1.37%) |
Oct 29, 2007 | 18.01 | 18.25 | 17.86 | 18.22 | 402,146 | +0.24(+1.33%) |
Oct 26, 2007 | 18.00 | 18.04 | 17.75 | 17.98 | 219,454 | +0.08(+0.45%) |
Oct 25, 2007 | 17.91 | 18.05 | 17.73 | 17.90 | 189,991 | +0.01(+0.06%) |
Oct 24, 2007 | 17.87 | 18.03 | 17.76 | 17.89 | 150,682 | -0.10(-0.56%) |
Oct 23, 2007 | 18.77 | 18.83 | 17.85 | 17.99 | 277,340 | -0.56(-3.02%) |
Oct 22, 2007 | 17.58 | 18.60 | 17.52 | 18.55 | 207,900 | +0.83(+4.68%) |
Oct 19, 2007 | 18.03 | 18.18 | 17.70 | 17.72 | 272,692 | -0.33(-1.83%) |
Oct 18, 2007 | 17.99 | 18.31 | 17.79 | 18.05 | 240,171 | -0.12(-0.66%) |
Oct 17, 2007 | 18.90 | 19.06 | 17.70 | 18.17 | 395,601 | -0.43(-2.31%) |
Oct 16, 2007 | 18.44 | 19.08 | 18.41 | 18.60 | 374,695 | +0.12(+0.65%) |
Oct 15, 2007 | 18.91 | 19.06 | 18.26 | 18.48 | 274,518 | -0.35(-1.86%) |
Oct 12, 2007 | 19.08 | 19.20 | 18.52 | 18.83 | 297,639 | -0.15(-0.79%) |
Oct 11, 2007 | 19.50 | 19.84 | 18.82 | 18.98 | 313,853 | -0.37(-1.91%) |
Oct 10, 2007 | 18.25 | 20.59 | 17.45 | 19.35 | 1,805,709 | -0.35(-1.78%) |
Oct 09, 2007 | 19.61 | 19.80 | 19.14 | 19.70 | 241,610 | +0.25(+1.29%) |
Oct 08, 2007 | 19.64 | 19.98 | 19.22 | 19.45 | 118,622 | -0.27(-1.37%) |
Oct 05, 2007 | 19.69 | 20.02 | 19.56 | 19.72 | 226,552 | +0.29(+1.49%) |
Oct 04, 2007 | 19.93 | 20.05 | 19.30 | 19.43 | 249,108 | -0.36(-1.82%) |
Oct 03, 2007 | 19.79 | 20.19 | 19.64 | 19.79 | 196,754 | -0.20(-1.00%) |
Oct 02, 2007 | 20.00 | 20.03 | 19.30 | 19.99 | 393,236 | +0.08(+0.40%) |
Oct 01, 2007 | 19.34 | 19.96 | 19.20 | 19.91 | 447,550 | +0.60(+3.11%) |
Sep 28, 2007 | 19.84 | 20.07 | 19.29 | 19.31 | 200,507 | -0.58(-2.92%) |
Sep 27, 2007 | 19.54 | 19.90 | 19.36 | 19.89 | 174,673 | +0.34(+1.74%) |
Sep 26, 2007 | 20.13 | 20.14 | 19.54 | 19.55 | 192,628 | -0.43(-2.15%) |
Sep 25, 2007 | 20.50 | 20.73 | 19.63 | 19.98 | 139,678 | -0.62(-3.01%) |
Sep 24, 2007 | 20.60 | 20.79 | 20.26 | 20.60 | 181,108 | -0.01(-0.05%) |
Sep 21, 2007 | 21.09 | 21.09 | 20.55 | 20.61 | 281,389 | -0.28(-1.34%) |
Sep 20, 2007 | 20.98 | 21.08 | 20.83 | 20.89 | 220,682 | -0.15(-0.71%) |
Sep 19, 2007 | 20.69 | 21.71 | 20.57 | 21.04 | 314,120 | +0.64(+3.14%) |
Sep 18, 2007 | 19.74 | 20.44 | 19.20 | 20.40 | 343,781 | +0.81(+4.13%) |
Sep 17, 2007 | 19.74 | 19.83 | 19.51 | 19.59 | 154,148 | -0.20(-1.01%) |
Sep 14, 2007 | 20.18 | 20.28 | 19.54 | 19.79 | 484,406 | -0.62(-3.04%) |
Sep 13, 2007 | 21.03 | 21.05 | 20.41 | 20.41 | 129,551 | -0.45(-2.16%) |
Sep 12, 2007 | 20.61 | 21.22 | 20.61 | 20.86 | 127,757 | +0.13(+0.63%) |
Sep 11, 2007 | 20.26 | 20.76 | 20.21 | 20.73 | 122,655 | +0.50(+2.47%) |
Sep 10, 2007 | 20.81 | 20.97 | 20.11 | 20.23 | 169,404 | -0.46(-2.22%) |
Sep 07, 2007 | 21.11 | 21.24 | 20.48 | 20.69 | 187,311 | -0.52(-2.45%) |
Sep 06, 2007 | 22.05 | 22.05 | 21.15 | 21.21 | 193,717 | -0.72(-3.28%) |
Sep 05, 2007 | 22.55 | 22.78 | 21.60 | 21.93 | 175,447 | -0.86(-3.77%) |
Sep 04, 2007 | 22.56 | 23.08 | 22.47 | 22.79 | 134,396 | +0.14(+0.62%) |
Aug 31, 2007 | 22.56 | 22.89 | 21.95 | 22.65 | 103,357 | +0.54(+2.44%) |
Aug 30, 2007 | 22.33 | 22.51 | 21.86 | 22.11 | 123,209 | -0.51(-2.25%) |
Aug 29, 2007 | 22.30 | 22.71 | 21.88 | 22.62 | 76,293 | +0.56(+2.54%) |
Aug 28, 2007 | 22.70 | 22.80 | 21.95 | 22.06 | 107,965 | -0.84(-3.67%) |
Aug 27, 2007 | 22.85 | 23.20 | 22.27 | 22.90 | 97,466 | -0.07(-0.30%) |
Aug 24, 2007 | 22.31 | 23.07 | 22.17 | 22.97 | 74,641 | +0.66(+2.96%) |
Aug 23, 2007 | 23.00 | 23.00 | 22.06 | 22.31 | 83,514 | -0.54(-2.36%) |
Aug 22, 2007 | 23.14 | 23.22 | 22.05 | 22.85 | 322,987 | +0.02(+0.09%) |
Aug 21, 2007 | 22.81 | 23.14 | 22.10 | 22.83 | 200,103 | -0.02(-0.09%) |
Aug 20, 2007 | 23.31 | 23.31 | 22.00 | 22.85 | 143,492 | +0.31(+1.38%) |
Aug 17, 2007 | 23.59 | 23.97 | 21.62 | 22.54 | 231,552 | -0.14(-0.62%) |
Aug 16, 2007 | 21.64 | 22.80 | 21.51 | 22.68 | 210,875 | +0.75(+3.42%) |
Aug 15, 2007 | 21.24 | 22.40 | 21.17 | 21.93 | 153,476 | +0.70(+3.30%) |
Aug 14, 2007 | 22.59 | 22.79 | 21.20 | 21.23 | 132,885 | -1.23(-5.48%) |
Aug 13, 2007 | 23.00 | 23.00 | 22.06 | 22.46 | 259,110 | -0.20(-0.88%) |
Aug 10, 2007 | 20.16 | 22.91 | 20.00 | 22.66 | 538,762 | +2.31(+11.35%) |
Aug 09, 2007 | 21.41 | 21.73 | 19.96 | 20.35 | 836,388 | -2.21(-9.80%) |
Aug 08, 2007 | 22.79 | 23.79 | 22.10 | 22.56 | 415,977 | +0.02(+0.09%) |
Aug 07, 2007 | 21.95 | 22.80 | 21.67 | 22.54 | 349,325 | +0.44(+1.99%) |
Aug 06, 2007 | 21.08 | 22.25 | 21.08 | 22.10 | 437,759 | +1.08(+5.14%) |
Aug 03, 2007 | 21.06 | 21.87 | 20.92 | 21.02 | 273,400 | -0.77(-3.53%) |
Aug 02, 2007 | 21.67 | 21.99 | 21.30 | 21.79 | 176,432 | +0.16(+0.74%) |
Aug 01, 2007 | 22.20 | 22.43 | 21.44 | 21.63 | 344,489 | -0.58(-2.61%) |
Jul 31, 2007 | 23.30 | 23.30 | 22.21 | 22.21 | 242,244 | -0.59(-2.59%) |
Jul 30, 2007 | 23.10 | 23.18 | 22.51 | 22.80 | 284,603 | -0.34(-1.47%) |
Jul 27, 2007 | 23.79 | 24.08 | 23.11 | 23.14 | 262,541 | -0.78(-3.26%) |
Jul 26, 2007 | 24.75 | 24.87 | 23.27 | 23.92 | 329,291 | -1.17(-4.66%) |
Jul 25, 2007 | 26.17 | 26.29 | 24.76 | 25.09 | 353,166 | -0.79(-3.05%) |
Jul 24, 2007 | 26.96 | 27.02 | 25.75 | 25.88 | 268,063 | -1.17(-4.33%) |
Jul 23, 2007 | 26.94 | 27.30 | 26.36 | 27.05 | 366,398 | +0.35(+1.31%) |
Jul 20, 2007 | 27.26 | 27.29 | 26.12 | 26.70 | 274,424 | -0.62(-2.27%) |
Jul 19, 2007 | 27.79 | 28.18 | 27.29 | 27.32 | 265,029 | -0.05(-0.18%) |
Jul 18, 2007 | 27.29 | 27.61 | 26.41 | 27.37 | 253,634 | -0.17(-0.62%) |
Jul 17, 2007 | 27.91 | 28.12 | 27.53 | 27.54 | 693,753 | -0.49(-1.75%) |
Jul 16, 2007 | 27.52 | 28.05 | 27.49 | 28.03 | 302,307 | +0.26(+0.94%) |
Jul 13, 2007 | 27.42 | 27.82 | 27.04 | 27.77 | 161,832 | +0.50(+1.83%) |
Jul 12, 2007 | 27.09 | 27.40 | 26.87 | 27.27 | 292,673 | +0.26(+0.96%) |
Jul 11, 2007 | 28.68 | 28.68 | 26.92 | 27.01 | 470,884 | -1.51(-5.29%) |
Jul 10, 2007 | 29.20 | 29.26 | 28.35 | 28.52 | 527,750 | -0.18(-0.63%) |
Jul 09, 2007 | 28.37 | 28.78 | 28.27 | 28.70 | 350,464 | +0.32(+1.13%) |
Jul 06, 2007 | 27.90 | 29.04 | 27.35 | 28.38 | 336,066 | +0.64(+2.31%) |
Jul 05, 2007 | 27.10 | 27.76 | 26.90 | 27.74 | 166,839 | +0.65(+2.40%) |
Jul 03, 2007 | 27.12 | 27.20 | 26.96 | 27.09 | 82,079 | -0.09(-0.33%) |
Jul 02, 2007 | 26.98 | 27.22 | 26.62 | 27.18 | 481,517 | +0.18(+0.67%) |
Jun 29, 2007 | 28.52 | 28.89 | 26.70 | 27.00 | 713,233 | -1.34(-4.73%) |
Jun 28, 2007 | 28.46 | 28.89 | 28.29 | 28.34 | 111,890 | -0.06(-0.21%) |
Jun 27, 2007 | 28.02 | 28.58 | 27.84 | 28.40 | 209,899 | +0.40(+1.43%) |
Jun 26, 2007 | 27.85 | 28.19 | 27.26 | 28.00 | 193,076 | +0.36(+1.30%) |
Jun 25, 2007 | 27.98 | 28.44 | 27.41 | 27.64 | 333,292 | -0.48(-1.71%) |
Jun 22, 2007 | 28.06 | 28.38 | 27.61 | 28.12 | 3,739,044 | -0.14(-0.50%) |
Jun 21, 2007 | 28.67 | 28.67 | 27.92 | 28.26 | 152,406 | -0.44(-1.53%) |
Jun 20, 2007 | 28.90 | 29.08 | 28.68 | 28.70 | 298,900 | -0.06(-0.21%) |
Jun 19, 2007 | 28.85 | 28.99 | 28.35 | 28.76 | 218,000 | -0.11(-0.38%) |
Jun 18, 2007 | 28.60 | 28.90 | 28.46 | 28.87 | 149,300 | +0.37(+1.30%) |
Jun 15, 2007 | 28.20 | 28.60 | 28.14 | 28.50 | 182,700 | +0.40(+1.42%) |
Jun 14, 2007 | 28.09 | 28.15 | 27.71 | 28.10 | 85,100 | +0.09(+0.32%) |
Jun 13, 2007 | 27.62 | 28.08 | 27.43 | 28.01 | 139,700 | +0.38(+1.38%) |
Jun 12, 2007 | 27.56 | 27.73 | 27.34 | 27.63 | 79,300 | -0.11(-0.40%) |
Jun 11, 2007 | 27.62 | 28.04 | 27.57 | 27.74 | 183,954 | +0.00(+0.00%) |
Jun 08, 2007 | 27.66 | 27.74 | 27.39 | 27.74 | 113,867 | +0.13(+0.47%) |
Jun 07, 2007 | 27.20 | 27.61 | 27.20 | 27.61 | 125,569 | -0.03(-0.11%) |
Jun 06, 2007 | 27.71 | 27.73 | 27.45 | 27.64 | 108,913 | -0.11(-0.40%) |
Jun 05, 2007 | 26.91 | 27.85 | 26.88 | 27.75 | 181,137 | +0.71(+2.63%) |
Jun 04, 2007 | 27.42 | 27.43 | 26.62 | 27.04 | 183,539 | -0.46(-1.67%) |
Jun 01, 2007 | 27.40 | 27.73 | 27.20 | 27.50 | 101,404 | +0.20(+0.73%) |
May 31, 2007 | 27.00 | 27.39 | 26.99 | 27.30 | 229,792 | +0.36(+1.34%) |
May 30, 2007 | 27.50 | 27.72 | 26.87 | 26.94 | 359,769 | -0.56(-2.04%) |
May 29, 2007 | 27.20 | 27.60 | 27.00 | 27.50 | 128,325 | +0.41(+1.51%) |
May 25, 2007 | 26.95 | 27.43 | 26.75 | 27.09 | 135,068 | +0.29(+1.08%) |
May 24, 2007 | 26.81 | 27.16 | 26.69 | 26.80 | 170,338 | -0.16(-0.59%) |
May 23, 2007 | 27.26 | 27.43 | 26.86 | 26.96 | 167,902 | -0.34(-1.25%) |
May 22, 2007 | 26.90 | 28.10 | 26.86 | 27.30 | 241,601 | +0.49(+1.83%) |
May 21, 2007 | 26.05 | 26.85 | 26.00 | 26.81 | 281,656 | +0.79(+3.04%) |
May 18, 2007 | 25.75 | 26.17 | 25.71 | 26.02 | 244,800 | +0.03(+0.12%) |
May 17, 2007 | 26.56 | 26.71 | 25.17 | 25.99 | 357,700 | -0.57(-2.15%) |
May 16, 2007 | 26.74 | 27.09 | 25.98 | 26.56 | 193,983 | -0.11(-0.41%) |
May 15, 2007 | 25.50 | 26.77 | 25.50 | 26.67 | 286,322 | +1.22(+4.79%) |
May 14, 2007 | 25.54 | 26.15 | 25.34 | 25.45 | 317,750 | +0.15(+0.59%) |
May 11, 2007 | 25.02 | 26.30 | 23.16 | 25.30 | 935,255 | +3.07(+13.81%) |
May 10, 2007 | 23.36 | 23.36 | 22.22 | 22.23 | 172,938 | -1.02(-4.39%) |
May 09, 2007 | 22.72 | 23.39 | 22.72 | 23.25 | 133,029 | +0.33(+1.44%) |
May 08, 2007 | 22.88 | 23.14 | 22.69 | 22.92 | 116,888 | -0.15(-0.65%) |
May 07, 2007 | 23.14 | 23.34 | 22.95 | 23.07 | 73,368 | -0.10(-0.43%) |
May 04, 2007 | 23.26 | 23.27 | 22.99 | 23.17 | 52,350 | -0.10(-0.43%) |
May 03, 2007 | 23.40 | 23.57 | 23.12 | 23.27 | 45,799 | -0.15(-0.64%) |
May 02, 2007 | 22.82 | 23.42 | 22.82 | 23.42 | 68,441 | +0.58(+2.54%) |
May 01, 2007 | 22.66 | 22.99 | 22.60 | 22.84 | 65,122 | +0.14(+0.62%) |
Apr 30, 2007 | 23.72 | 23.72 | 22.67 | 22.70 | 68,200 | -1.06(-4.46%) |
Apr 27, 2007 | 23.33 | 23.82 | 23.26 | 23.76 | 78,564 | +0.31(+1.32%) |
Apr 26, 2007 | 23.39 | 23.50 | 23.16 | 23.45 | 53,067 | -0.01(-0.04%) |
Apr 25, 2007 | 23.09 | 23.63 | 23.09 | 23.46 | 107,325 | +0.35(+1.51%) |
Apr 24, 2007 | 22.62 | 23.11 | 22.28 | 23.11 | 105,420 | +0.47(+2.08%) |
Apr 23, 2007 | 22.90 | 23.00 | 22.55 | 22.64 | 62,454 | -0.36(-1.57%) |
Apr 20, 2007 | 23.00 | 23.00 | 22.62 | 23.00 | 110,962 | +0.09(+0.39%) |
Apr 19, 2007 | 22.83 | 23.00 | 22.72 | 22.91 | 60,121 | -0.09(-0.39%) |
Apr 18, 2007 | 22.53 | 23.03 | 22.53 | 23.00 | 96,539 | +0.31(+1.37%) |
Apr 17, 2007 | 22.75 | 22.90 | 22.68 | 22.69 | 64,033 | -0.10(-0.44%) |
Apr 16, 2007 | 22.80 | 23.00 | 22.76 | 22.79 | 84,464 | +0.01(+0.04%) |
Apr 13, 2007 | 22.79 | 23.06 | 22.73 | 22.78 | 47,292 | -0.07(-0.31%) |
Apr 12, 2007 | 22.70 | 23.10 | 22.37 | 22.85 | 99,053 | +0.27(+1.20%) |
Apr 11, 2007 | 22.93 | 22.96 | 22.58 | 22.58 | 36,841 | -0.42(-1.83%) |
Apr 10, 2007 | 22.99 | 23.01 | 22.79 | 23.00 | 30,053 | +0.00(+0.00%) |
Apr 09, 2007 | 23.43 | 23.43 | 22.90 | 23.00 | 74,151 | -0.44(-1.88%) |
Apr 05, 2007 | 22.96 | 23.45 | 22.92 | 23.44 | 45,778 | +0.42(+1.82%) |
Apr 04, 2007 | 23.57 | 23.57 | 22.83 | 23.02 | 83,001 | -0.48(-2.04%) |
Apr 03, 2007 | 22.91 | 23.57 | 22.90 | 23.50 | 179,437 | +0.60(+2.62%) |
Apr 02, 2007 | 22.82 | 22.91 | 22.55 | 22.90 | 76,578 | +0.19(+0.84%) |
Mar 30, 2007 | 22.51 | 22.78 | 22.51 | 22.71 | 49,696 | +0.35(+1.57%) |
Mar 29, 2007 | 22.38 | 22.51 | 22.25 | 22.36 | 44,961 | +0.04(+0.18%) |
Mar 28, 2007 | 22.42 | 22.46 | 21.58 | 22.32 | 147,060 | +0.02(+0.09%) |
Mar 27, 2007 | 22.42 | 22.45 | 22.20 | 22.30 | 67,115 | -0.15(-0.66%) |
Mar 26, 2007 | 22.50 | 22.52 | 22.23 | 22.45 | 98,546 | +0.05(+0.21%) |
Mar 23, 2007 | 22.20 | 22.54 | 22.09 | 22.40 | 107,757 | +0.16(+0.72%) |
Mar 22, 2007 | 22.45 | 22.80 | 22.24 | 22.24 | 123,720 | -0.23(-1.02%) |
Mar 21, 2007 | 22.07 | 22.66 | 22.00 | 22.47 | 292,500 | +0.40(+1.81%) |
Mar 20, 2007 | 22.02 | 22.34 | 21.79 | 22.07 | 194,893 | +0.02(+0.09%) |
Mar 19, 2007 | 22.09 | 22.24 | 22.00 | 22.05 | 138,214 | +0.06(+0.27%) |
Mar 16, 2007 | 21.45 | 22.06 | 21.42 | 21.99 | 284,442 | +0.55(+2.57%) |
Mar 15, 2007 | 21.60 | 21.68 | 21.30 | 21.44 | 110,744 | -0.24(-1.11%) |
Mar 14, 2007 | 21.76 | 21.91 | 21.68 | 21.68 | 89,478 | -0.14(-0.64%) |
Mar 13, 2007 | 22.15 | 22.14 | 21.62 | 21.82 | 77,047 | -0.33(-1.49%) |
Mar 12, 2007 | 22.25 | 22.33 | 22.07 | 22.15 | 102,873 | -0.14(-0.63%) |
Mar 09, 2007 | 22.17 | 22.52 | 22.00 | 22.29 | 96,301 | +0.16(+0.72%) |
Mar 08, 2007 | 22.26 | 22.64 | 22.09 | 22.13 | 163,713 | -0.29(-1.29%) |
Mar 07, 2007 | 22.83 | 22.83 | 22.27 | 22.42 | 131,532 | -0.37(-1.62%) |
Mar 06, 2007 | 22.14 | 22.83 | 22.11 | 22.79 | 78,133 | +0.67(+3.03%) |
Mar 05, 2007 | 22.55 | 22.58 | 22.02 | 22.12 | 123,104 | -0.64(-2.81%) |
Mar 02, 2007 | 22.92 | 23.15 | 22.66 | 22.76 | 114,781 | -0.30(-1.30%) |
Mar 01, 2007 | 23.07 | 23.08 | 22.51 | 23.06 | 99,920 | -0.10(-0.43%) |
Feb 28, 2007 | 23.88 | 23.89 | 22.99 | 23.16 | 158,264 | -0.68(-2.85%) |
Feb 27, 2007 | 23.70 | 23.84 | 22.86 | 23.84 | 286,844 | -0.13(-0.54%) |
Feb 26, 2007 | 23.85 | 24.05 | 23.76 | 23.97 | 76,979 | +0.07(+0.29%) |
Feb 23, 2007 | 23.89 | 24.02 | 23.73 | 23.90 | 77,898 | -0.10(-0.42%) |
Feb 22, 2007 | 23.77 | 24.00 | 23.77 | 24.00 | 78,270 | +0.19(+0.80%) |
Feb 21, 2007 | 23.91 | 24.06 | 23.52 | 23.81 | 89,064 | -0.23(-0.96%) |
Feb 20, 2007 | 23.73 | 24.04 | 23.73 | 24.04 | 54,235 | +0.28(+1.18%) |
Feb 16, 2007 | 23.63 | 23.82 | 23.28 | 23.76 | 134,495 | +0.16(+0.68%) |
Feb 15, 2007 | 23.86 | 24.00 | 23.60 | 23.60 | 83,685 | -0.29(-1.21%) |
Feb 14, 2007 | 24.03 | 24.03 | 23.86 | 23.89 | 82,384 | -0.07(-0.29%) |
Feb 13, 2007 | 23.99 | 24.10 | 23.83 | 23.96 | 58,584 | -0.06(-0.25%) |
Feb 12, 2007 | 23.89 | 24.02 | 23.54 | 24.02 | 198,710 | +0.10(+0.42%) |
Feb 09, 2007 | 23.95 | 24.21 | 23.73 | 23.92 | 236,274 | -0.10(-0.42%) |
Feb 08, 2007 | 23.71 | 24.02 | 23.41 | 24.02 | 140,343 | +0.64(+2.74%) |
Feb 07, 2007 | 23.50 | 23.71 | 23.33 | 23.38 | 193,086 | -0.16(-0.68%) |
Feb 06, 2007 | 23.75 | 23.75 | 23.37 | 23.54 | 144,515 | -0.22(-0.93%) |
Feb 05, 2007 | 23.96 | 24.00 | 23.62 | 23.76 | 204,180 | -0.18(-0.75%) |
Feb 02, 2007 | 24.13 | 24.20 | 23.90 | 23.94 | 146,135 | -0.06(-0.25%) |