Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.67 | 23.05 | 22.37 | 22.92 | 1,365,204 | -0.33(-1.44%) |
Jan 30, 2008 | 22.53 | 23.56 | 22.53 | 23.26 | 1,308,885 | +0.84(+3.76%) |
Jan 29, 2008 | 21.88 | 22.42 | 21.88 | 22.41 | 561,685 | +0.50(+2.29%) |
Jan 28, 2008 | 21.67 | 21.91 | 21.46 | 21.91 | 565,050 | +0.01(+0.07%) |
Jan 25, 2008 | 21.98 | 22.35 | 21.73 | 21.90 | 885,590 | +0.68(+3.18%) |
Jan 24, 2008 | 21.26 | 21.35 | 20.96 | 21.22 | 882,775 | -0.07(-0.34%) |
Jan 23, 2008 | 20.44 | 21.34 | 20.20 | 21.29 | 1,897,907 | +0.37(+1.77%) |
Jan 22, 2008 | 20.21 | 21.09 | 19.88 | 20.92 | 1,250,388 | -0.58(-2.70%) |
Jan 21, 2008 | 21.80 | 22.02 | 21.16 | 21.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.80 | 22.02 | 21.16 | 21.51 | 1,202,805 | +0.36(+1.72%) |
Jan 17, 2008 | 21.32 | 21.76 | 21.08 | 21.14 | 1,170,923 | +0.04(+0.17%) |
Jan 16, 2008 | 21.46 | 21.46 | 21.03 | 21.11 | 1,964,962 | -0.42(-1.96%) |
Jan 15, 2008 | 22.09 | 22.09 | 21.45 | 21.53 | 2,224,319 | -1.41(-6.15%) |
Jan 14, 2008 | 22.78 | 23.03 | 22.76 | 22.94 | 694,992 | +0.25(+1.12%) |
Jan 11, 2008 | 22.69 | 22.89 | 22.52 | 22.68 | 4,317,347 | -0.06(-0.26%) |
Jan 10, 2008 | 22.67 | 22.89 | 22.38 | 22.74 | 908,465 | -0.28(-1.20%) |
Jan 09, 2008 | 22.82 | 23.03 | 22.58 | 23.02 | 1,682,784 | +0.09(+0.38%) |
Jan 08, 2008 | 23.61 | 23.61 | 22.87 | 22.93 | 1,913,226 | -0.69(-2.92%) |
Jan 07, 2008 | 23.76 | 23.95 | 23.46 | 23.62 | 1,248,050 | +0.01(+0.03%) |
Jan 04, 2008 | 23.84 | 24.00 | 23.55 | 23.61 | 575,716 | -0.44(-1.84%) |
Jan 03, 2008 | 24.11 | 24.19 | 23.90 | 24.06 | 647,536 | +0.01(+0.06%) |
Jan 02, 2008 | 24.01 | 24.43 | 23.95 | 24.04 | 559,552 | -0.04(-0.18%) |
Jan 01, 2008 | 23.99 | 24.34 | 23.97 | 24.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.99 | 24.34 | 23.97 | 24.09 | 373,108 | +0.00(+0.00%) |
Dec 28, 2007 | 23.95 | 24.32 | 23.95 | 24.09 | 354,320 | +0.10(+0.42%) |
Dec 27, 2007 | 24.11 | 24.16 | 23.87 | 23.98 | 458,324 | -0.42(-1.73%) |
Dec 26, 2007 | 24.35 | 24.45 | 24.27 | 24.41 | 329,005 | -0.07(-0.30%) |
Dec 24, 2007 | 24.50 | 24.57 | 24.38 | 24.48 | 137,805 | -0.02(-0.09%) |
Dec 21, 2007 | 23.98 | 24.50 | 23.98 | 24.50 | 591,406 | +0.83(+3.50%) |
Dec 20, 2007 | 24.04 | 24.04 | 23.48 | 23.67 | 473,495 | -0.15(-0.61%) |
Dec 19, 2007 | 23.62 | 24.01 | 23.62 | 23.82 | 688,359 | +0.15(+0.64%) |
Dec 18, 2007 | 23.50 | 23.80 | 23.36 | 23.66 | 539,745 | +0.17(+0.71%) |
Dec 17, 2007 | 23.44 | 23.78 | 23.44 | 23.50 | 793,723 | -0.22(-0.92%) |
Dec 14, 2007 | 24.14 | 24.14 | 23.62 | 23.71 | 602,898 | -0.60(-2.45%) |
Dec 13, 2007 | 24.58 | 24.58 | 24.23 | 24.31 | 832,359 | -0.61(-2.45%) |
Dec 12, 2007 | 24.88 | 25.58 | 24.64 | 24.92 | 768,452 | +0.22(+0.88%) |
Dec 11, 2007 | 25.19 | 25.44 | 24.65 | 24.70 | 453,642 | -0.81(-3.16%) |
Dec 10, 2007 | 25.29 | 25.58 | 25.29 | 25.51 | 303,552 | +0.12(+0.49%) |
Dec 07, 2007 | 25.18 | 25.44 | 25.18 | 25.39 | 608,209 | +0.05(+0.20%) |
Dec 06, 2007 | 25.10 | 25.34 | 24.91 | 25.34 | 526,681 | +0.38(+1.51%) |
Dec 05, 2007 | 24.40 | 25.05 | 24.40 | 24.96 | 932,515 | +0.60(+2.45%) |
Dec 04, 2007 | 24.39 | 24.53 | 24.27 | 24.36 | 339,202 | +0.02(+0.09%) |
Dec 03, 2007 | 25.00 | 25.00 | 24.27 | 24.34 | 651,203 | -0.67(-2.67%) |
Nov 30, 2007 | 25.00 | 25.10 | 24.83 | 25.01 | 1,365,631 | +0.23(+0.91%) |
Nov 29, 2007 | 24.49 | 24.85 | 24.49 | 24.78 | 705,884 | +0.18(+0.74%) |
Nov 28, 2007 | 24.35 | 24.70 | 24.11 | 24.60 | 673,940 | +0.12(+0.47%) |
Nov 27, 2007 | 24.35 | 24.49 | 24.16 | 24.49 | 705,443 | +0.47(+1.94%) |
Nov 26, 2007 | 24.52 | 24.52 | 24.01 | 24.02 | 628,745 | -0.28(-1.17%) |
Nov 23, 2007 | 24.14 | 24.34 | 23.97 | 24.30 | 234,452 | +0.32(+1.33%) |
Nov 21, 2007 | 24.38 | 24.38 | 23.74 | 23.98 | 750,575 | -0.81(-3.28%) |
Nov 20, 2007 | 24.71 | 25.12 | 24.52 | 24.80 | 660,610 | +0.34(+1.40%) |
Nov 19, 2007 | 24.96 | 24.96 | 24.32 | 24.46 | 578,161 | -0.46(-1.84%) |
Nov 16, 2007 | 24.73 | 24.97 | 24.60 | 24.91 | 793,502 | +0.15(+0.59%) |
Nov 15, 2007 | 25.30 | 25.30 | 24.64 | 24.77 | 384,035 | -0.39(-1.56%) |
Nov 14, 2007 | 25.73 | 25.73 | 25.10 | 25.16 | 447,811 | -0.36(-1.42%) |
Nov 13, 2007 | 24.86 | 25.52 | 24.86 | 25.52 | 508,565 | +0.89(+3.63%) |
Nov 12, 2007 | 24.70 | 25.04 | 24.61 | 24.63 | 662,299 | -0.28(-1.11%) |
Nov 09, 2007 | 25.24 | 25.27 | 24.91 | 24.91 | 795,668 | -0.86(-3.33%) |
Nov 08, 2007 | 25.99 | 25.99 | 25.26 | 25.76 | 1,071,307 | +0.00(+0.00%) |
Nov 07, 2007 | 25.90 | 26.35 | 25.65 | 25.76 | 1,011,583 | -0.60(-2.29%) |
Nov 06, 2007 | 26.38 | 26.42 | 26.09 | 26.37 | 1,124,880 | -0.55(-2.03%) |
Nov 05, 2007 | 26.93 | 27.24 | 26.78 | 26.91 | 713,950 | +0.24(+0.90%) |
Nov 02, 2007 | 26.64 | 26.75 | 26.40 | 26.67 | 1,753,769 | -0.04(-0.14%) |
Nov 01, 2007 | 27.20 | 27.29 | 26.61 | 26.71 | 1,093,162 | -0.49(-1.82%) |
Oct 31, 2007 | 27.16 | 27.36 | 26.92 | 27.20 | 2,031,020 | +0.79(+3.00%) |
Oct 30, 2007 | 26.69 | 26.70 | 26.35 | 26.41 | 1,268,889 | -0.04(-0.16%) |
Oct 29, 2007 | 26.29 | 26.51 | 26.25 | 26.45 | 966,458 | +0.53(+2.05%) |
Oct 26, 2007 | 25.63 | 25.94 | 25.44 | 25.92 | 820,471 | +1.64(+6.73%) |
Oct 25, 2007 | 24.13 | 24.37 | 24.06 | 24.29 | 658,936 | +0.21(+0.88%) |
Oct 24, 2007 | 24.11 | 24.24 | 23.69 | 24.08 | 722,642 | +0.04(+0.15%) |
Oct 23, 2007 | 24.05 | 24.17 | 23.93 | 24.04 | 558,080 | +0.17(+0.73%) |
Oct 22, 2007 | 23.66 | 23.87 | 23.60 | 23.87 | 620,822 | +0.22(+0.92%) |
Oct 19, 2007 | 24.12 | 24.12 | 23.58 | 23.65 | 534,551 | -0.54(-2.22%) |
Oct 18, 2007 | 24.24 | 24.24 | 24.10 | 24.19 | 448,142 | +0.09(+0.39%) |
Oct 17, 2007 | 24.21 | 24.23 | 23.89 | 24.09 | 595,368 | -0.03(-0.12%) |
Oct 16, 2007 | 24.38 | 24.38 | 24.00 | 24.12 | 611,604 | +0.03(+0.12%) |
Oct 15, 2007 | 24.45 | 24.45 | 23.97 | 24.09 | 668,567 | -0.83(-3.32%) |
Oct 12, 2007 | 25.04 | 25.04 | 24.79 | 24.92 | 754,013 | -0.14(-0.55%) |
Oct 11, 2007 | 25.20 | 25.29 | 24.91 | 25.06 | 782,908 | +0.01(+0.03%) |
Oct 10, 2007 | 25.14 | 25.18 | 24.93 | 25.05 | 812,078 | -0.01(-0.03%) |
Oct 09, 2007 | 25.15 | 25.15 | 24.82 | 25.06 | 799,419 | +0.21(+0.85%) |
Oct 08, 2007 | 24.95 | 24.95 | 24.71 | 24.85 | 311,924 | -0.10(-0.41%) |
Oct 05, 2007 | 24.89 | 25.07 | 24.76 | 24.95 | 586,735 | +0.41(+1.66%) |
Oct 04, 2007 | 24.60 | 24.76 | 24.48 | 24.54 | 542,669 | +0.34(+1.41%) |
Oct 03, 2007 | 24.51 | 24.56 | 24.13 | 24.20 | 420,624 | -0.31(-1.27%) |
Oct 02, 2007 | 24.53 | 24.53 | 24.39 | 24.51 | 557,254 | +0.04(+0.15%) |
Oct 01, 2007 | 24.35 | 24.61 | 24.28 | 24.48 | 932,747 | +0.23(+0.96%) |
Sep 28, 2007 | 24.24 | 24.42 | 24.19 | 24.25 | 399,709 | -0.02(-0.09%) |
Sep 27, 2007 | 24.13 | 24.28 | 24.08 | 24.27 | 611,191 | +0.43(+1.80%) |
Sep 26, 2007 | 23.94 | 23.98 | 23.80 | 23.84 | 1,641,355 | -0.11(-0.46%) |
Sep 25, 2007 | 24.11 | 24.14 | 23.87 | 23.95 | 1,389,971 | +0.03(+0.12%) |
Sep 24, 2007 | 23.87 | 24.06 | 23.84 | 23.92 | 602,660 | -0.01(-0.06%) |
Sep 21, 2007 | 23.82 | 24.00 | 23.82 | 23.93 | 640,911 | -0.15(-0.60%) |
Sep 20, 2007 | 24.32 | 24.35 | 23.90 | 24.08 | 1,621,266 | -0.34(-1.40%) |
Sep 19, 2007 | 24.49 | 24.67 | 24.33 | 24.42 | 748,647 | +0.12(+0.48%) |
Sep 18, 2007 | 23.91 | 24.35 | 23.85 | 24.30 | 1,550,406 | +0.23(+0.94%) |
Sep 17, 2007 | 24.17 | 24.22 | 24.02 | 24.08 | 437,410 | -0.14(-0.57%) |
Sep 14, 2007 | 24.00 | 24.27 | 24.00 | 24.22 | 684,528 | +0.31(+1.31%) |
Sep 13, 2007 | 23.95 | 24.02 | 23.72 | 23.90 | 994,252 | +0.28(+1.20%) |
Sep 12, 2007 | 23.63 | 23.70 | 23.53 | 23.62 | 414,707 | -0.08(-0.34%) |
Sep 11, 2007 | 23.74 | 23.74 | 23.61 | 23.70 | 465,204 | +0.03(+0.12%) |
Sep 10, 2007 | 24.35 | 24.35 | 23.52 | 23.67 | 1,139,276 | +0.00(+0.00%) |
Sep 07, 2007 | 23.62 | 23.72 | 23.50 | 23.67 | 734,888 | -0.47(-1.93%) |
Sep 06, 2007 | 24.01 | 24.22 | 23.74 | 24.14 | 1,115,609 | +0.11(+0.45%) |
Sep 05, 2007 | 24.27 | 24.27 | 23.79 | 24.03 | 614,768 | -0.31(-1.28%) |
Sep 04, 2007 | 24.20 | 24.39 | 24.16 | 24.34 | 610,778 | +0.41(+1.73%) |
Aug 31, 2007 | 23.87 | 24.13 | 23.74 | 23.93 | 784,559 | +0.78(+3.36%) |
Aug 30, 2007 | 23.02 | 23.32 | 22.93 | 23.15 | 820,058 | -0.47(-2.00%) |
Aug 29, 2007 | 23.30 | 23.62 | 23.26 | 23.62 | 1,180,829 | +0.36(+1.53%) |
Aug 28, 2007 | 23.69 | 23.77 | 23.25 | 23.26 | 1,410,886 | -0.33(-1.39%) |
Aug 27, 2007 | 23.62 | 23.74 | 23.53 | 23.59 | 499,327 | +0.09(+0.37%) |
Aug 24, 2007 | 23.30 | 23.50 | 23.23 | 23.50 | 920,639 | +0.11(+0.47%) |
Aug 23, 2007 | 23.39 | 23.53 | 23.29 | 23.39 | 1,133,359 | +0.04(+0.16%) |
Aug 22, 2007 | 23.13 | 23.44 | 23.13 | 23.36 | 1,171,472 | +0.03(+0.12%) |
Aug 21, 2007 | 23.20 | 23.42 | 23.14 | 23.33 | 1,505,550 | +0.23(+0.98%) |
Aug 20, 2007 | 23.16 | 23.43 | 22.94 | 23.10 | 2,182,236 | -0.07(-0.28%) |
Aug 17, 2007 | 22.74 | 23.32 | 22.74 | 23.17 | 2,465,610 | -0.05(-0.22%) |
Aug 16, 2007 | 23.33 | 23.63 | 22.77 | 23.22 | 3,000,941 | -0.71(-2.98%) |
Aug 15, 2007 | 24.30 | 24.43 | 23.93 | 23.93 | 1,288,565 | -0.55(-2.23%) |
Aug 14, 2007 | 24.75 | 24.83 | 24.43 | 24.48 | 851,429 | -0.09(-0.38%) |
Aug 13, 2007 | 24.57 | 24.76 | 24.55 | 24.57 | 973,613 | +0.23(+0.96%) |
Aug 10, 2007 | 24.34 | 24.39 | 23.90 | 24.34 | 1,294,481 | -0.28(-1.12%) |
Aug 09, 2007 | 24.96 | 25.04 | 24.53 | 24.62 | 2,033,895 | -0.82(-3.23%) |
Aug 08, 2007 | 25.42 | 25.49 | 25.23 | 25.44 | 1,112,534 | -0.21(-0.82%) |
Aug 07, 2007 | 25.07 | 25.74 | 24.52 | 25.65 | 1,235,454 | +0.15(+0.57%) |
Aug 06, 2007 | 25.68 | 25.79 | 25.23 | 25.50 | 1,390,103 | +0.23(+0.89%) |
Aug 03, 2007 | 25.36 | 25.58 | 25.27 | 25.28 | 784,834 | -0.30(-1.17%) |
Aug 02, 2007 | 25.43 | 25.67 | 25.43 | 25.58 | 1,113,239 | -0.48(-1.84%) |
Aug 01, 2007 | 26.09 | 26.20 | 25.64 | 26.05 | 1,370,383 | -0.12(-0.47%) |
Jul 31, 2007 | 26.49 | 26.50 | 26.08 | 26.18 | 848,127 | +0.01(+0.06%) |
Jul 30, 2007 | 26.31 | 26.44 | 25.98 | 26.16 | 1,247,287 | +0.25(+0.98%) |
Jul 27, 2007 | 26.24 | 26.32 | 25.80 | 25.91 | 1,431,525 | -0.07(-0.28%) |
Jul 26, 2007 | 26.65 | 26.66 | 25.45 | 25.98 | 939,627 | -0.79(-2.96%) |
Jul 25, 2007 | 26.89 | 26.96 | 26.60 | 26.77 | 889,974 | +0.01(+0.05%) |
Jul 24, 2007 | 26.96 | 27.04 | 26.62 | 26.76 | 651,643 | -0.06(-0.22%) |
Jul 23, 2007 | 26.85 | 26.93 | 26.76 | 26.82 | 448,693 | -0.28(-1.02%) |
Jul 20, 2007 | 26.98 | 27.20 | 26.89 | 27.09 | 2,605,749 | +0.20(+0.76%) |
Jul 19, 2007 | 26.78 | 27.47 | 26.71 | 26.89 | 1,907,461 | +0.17(+0.63%) |
Jul 18, 2007 | 26.72 | 26.80 | 26.45 | 26.72 | 1,768,492 | -0.24(-0.89%) |
Jul 17, 2007 | 26.92 | 27.00 | 26.88 | 26.96 | 603,073 | -0.31(-1.15%) |
Jul 16, 2007 | 27.29 | 27.36 | 27.24 | 27.28 | 411,267 | -0.03(-0.11%) |
Jul 13, 2007 | 27.24 | 27.36 | 27.14 | 27.30 | 555,728 | +0.34(+1.27%) |
Jul 12, 2007 | 26.71 | 26.96 | 26.68 | 26.96 | 423,238 | +0.35(+1.31%) |
Jul 11, 2007 | 26.56 | 26.68 | 26.46 | 26.61 | 420,486 | +0.02(+0.08%) |
Jul 10, 2007 | 26.67 | 26.75 | 26.56 | 26.59 | 440,712 | -0.33(-1.21%) |
Jul 09, 2007 | 26.88 | 27.01 | 26.86 | 26.92 | 514,600 | +0.07(+0.24%) |
Jul 06, 2007 | 26.77 | 26.96 | 26.75 | 26.85 | 391,178 | -0.06(-0.22%) |
Jul 05, 2007 | 27.11 | 27.11 | 26.85 | 26.91 | 649,029 | -0.31(-1.12%) |
Jul 03, 2007 | 27.18 | 27.24 | 27.04 | 27.22 | 3,864,457 | +0.04(+0.13%) |
Jul 02, 2007 | 26.89 | 27.18 | 26.69 | 27.18 | 2,786,548 | +0.81(+3.06%) |
Jun 29, 2007 | 26.54 | 26.59 | 26.35 | 26.37 | 455,572 | +0.03(+0.11%) |
Jun 28, 2007 | 26.13 | 26.45 | 26.08 | 26.35 | 910,595 | +0.43(+1.65%) |
Jun 27, 2007 | 25.58 | 25.92 | 25.52 | 25.92 | 2,381,596 | +0.17(+0.65%) |
Jun 26, 2007 | 26.02 | 26.09 | 25.68 | 25.75 | 576,792 | -0.07(-0.28%) |
Jun 25, 2007 | 26.17 | 26.17 | 25.80 | 25.82 | 497,538 | +0.23(+0.88%) |
Jun 22, 2007 | 25.84 | 25.87 | 25.55 | 25.60 | 391,866 | -0.28(-1.10%) |
Jun 21, 2007 | 25.98 | 25.98 | 25.67 | 25.88 | 1,021,358 | +0.13(+0.51%) |
Jun 20, 2007 | 26.15 | 26.15 | 25.68 | 25.75 | 1,211,099 | -0.41(-1.58%) |
Jun 19, 2007 | 26.16 | 26.19 | 25.99 | 26.16 | 624,675 | +0.20(+0.76%) |
Jun 18, 2007 | 25.84 | 25.97 | 25.77 | 25.97 | 911,145 | +0.15(+0.56%) |
Jun 15, 2007 | 25.73 | 25.90 | 25.68 | 25.82 | 464,791 | +0.36(+1.40%) |
Jun 14, 2007 | 25.32 | 25.55 | 25.32 | 25.47 | 562,483 | +0.01(+0.03%) |
Jun 13, 2007 | 25.34 | 25.46 | 25.23 | 25.46 | 719,339 | +0.52(+2.10%) |
Jun 12, 2007 | 25.09 | 25.34 | 24.93 | 24.94 | 3,349,581 | -0.47(-1.83%) |
Jun 11, 2007 | 25.36 | 25.52 | 25.29 | 25.40 | 914,310 | +0.24(+0.95%) |
Jun 08, 2007 | 24.97 | 25.23 | 24.82 | 25.16 | 851,773 | -0.03(-0.12%) |
Jun 07, 2007 | 25.44 | 25.55 | 25.15 | 25.19 | 1,056,582 | -0.15(-0.57%) |
Jun 06, 2007 | 25.61 | 25.61 | 25.24 | 25.34 | 448,899 | -0.27(-1.05%) |
Jun 05, 2007 | 25.67 | 25.69 | 25.50 | 25.60 | 581,746 | -0.12(-0.45%) |
Jun 04, 2007 | 25.77 | 25.78 | 25.55 | 25.72 | 560,127 | -0.12(-0.48%) |
Jun 01, 2007 | 25.78 | 25.86 | 25.69 | 25.84 | 636,921 | +0.17(+0.65%) |
May 31, 2007 | 25.55 | 25.72 | 25.52 | 25.68 | 737,470 | +0.49(+1.96%) |
May 30, 2007 | 25.02 | 25.21 | 24.92 | 25.18 | 688,904 | -0.12(-0.49%) |
May 29, 2007 | 25.34 | 25.35 | 25.15 | 25.31 | 771,212 | +0.28(+1.10%) |
May 25, 2007 | 24.96 | 25.15 | 24.96 | 25.03 | 575,416 | +0.09(+0.35%) |
May 24, 2007 | 25.11 | 25.35 | 24.88 | 24.94 | 1,251,965 | +0.23(+0.91%) |
May 23, 2007 | 24.72 | 24.95 | 24.70 | 24.72 | 795,291 | -0.04(-0.15%) |
May 22, 2007 | 24.80 | 24.87 | 24.67 | 24.75 | 714,317 | -0.23(-0.90%) |
May 21, 2007 | 24.99 | 25.09 | 24.94 | 24.98 | 599,633 | -0.09(-0.38%) |
May 18, 2007 | 25.07 | 25.20 | 25.05 | 25.07 | 780,569 | +0.04(+0.14%) |
May 17, 2007 | 24.97 | 25.12 | 24.87 | 25.04 | 829,002 | +0.00(+0.00%) |
May 16, 2007 | 24.92 | 25.04 | 24.86 | 25.04 | 670,081 | +0.15(+0.61%) |
May 15, 2007 | 24.55 | 25.04 | 24.64 | 24.88 | 1,437,579 | +0.03(+0.12%) |
May 14, 2007 | 24.70 | 24.86 | 24.67 | 24.86 | 1,766,703 | +0.15(+0.59%) |
May 11, 2007 | 24.46 | 24.76 | 24.46 | 24.71 | 751,578 | +0.49(+2.01%) |
May 10, 2007 | 24.43 | 24.53 | 24.20 | 24.22 | 1,350,895 | -0.51(-2.06%) |
May 09, 2007 | 24.63 | 24.75 | 24.57 | 24.73 | 588,625 | +0.06(+0.24%) |
May 08, 2007 | 24.73 | 24.73 | 24.59 | 24.67 | 997,141 | -0.28(-1.11%) |
May 07, 2007 | 24.86 | 24.99 | 24.82 | 24.95 | 814,279 | +0.36(+1.48%) |
May 04, 2007 | 24.54 | 24.67 | 24.51 | 24.59 | 704,755 | +0.06(+0.24%) |
May 03, 2007 | 24.66 | 24.66 | 24.46 | 24.53 | 1,143,720 | -0.01(-0.03%) |
May 02, 2007 | 24.49 | 24.62 | 24.36 | 24.54 | 3,260,008 | -0.27(-1.08%) |
May 01, 2007 | 24.72 | 24.82 | 24.57 | 24.80 | 1,181,242 | -0.22(-0.87%) |
Apr 30, 2007 | 25.10 | 25.29 | 25.00 | 25.02 | 1,022,458 | -0.15(-0.61%) |
Apr 27, 2007 | 25.08 | 25.22 | 25.06 | 25.18 | 808,191 | +0.32(+1.29%) |
Apr 26, 2007 | 24.75 | 24.91 | 24.69 | 24.86 | 805,886 | +0.06(+0.23%) |
Apr 25, 2007 | 24.49 | 24.83 | 24.43 | 24.80 | 2,057,997 | -0.04(-0.18%) |
Apr 24, 2007 | 24.86 | 24.99 | 24.79 | 24.84 | 1,692,375 | -0.44(-1.72%) |
Apr 23, 2007 | 25.34 | 25.37 | 25.24 | 25.28 | 945,131 | -0.12(-0.49%) |
Apr 20, 2007 | 25.29 | 25.42 | 25.07 | 25.40 | 1,238,618 | +0.10(+0.40%) |
Apr 19, 2007 | 25.18 | 25.44 | 25.12 | 25.30 | 629,078 | +0.23(+0.90%) |
Apr 18, 2007 | 24.91 | 25.28 | 24.91 | 25.07 | 961,271 | +0.33(+1.32%) |
Apr 17, 2007 | 24.75 | 24.82 | 24.69 | 24.75 | 1,078,184 | -0.21(-0.84%) |
Apr 16, 2007 | 24.72 | 25.10 | 24.65 | 24.96 | 932,080 | +0.33(+1.36%) |
Apr 13, 2007 | 24.59 | 24.68 | 24.52 | 24.62 | 1,156,062 | -0.25(-0.99%) |
Apr 12, 2007 | 24.70 | 24.91 | 24.62 | 24.87 | 1,094,420 | +0.17(+0.71%) |
Apr 11, 2007 | 24.98 | 24.98 | 24.62 | 24.70 | 1,929,476 | -0.57(-2.24%) |
Apr 10, 2007 | 25.12 | 25.33 | 25.08 | 25.26 | 2,238,787 | -0.39(-1.53%) |
Apr 09, 2007 | 25.68 | 25.70 | 25.52 | 25.66 | 705,264 | -0.14(-0.54%) |
Apr 05, 2007 | 25.80 | 25.87 | 25.60 | 25.79 | 1,642,731 | -0.38(-1.44%) |
Apr 04, 2007 | 26.10 | 26.30 | 26.03 | 26.17 | 1,262,009 | +0.38(+1.47%) |
Apr 03, 2007 | 25.53 | 25.83 | 25.49 | 25.79 | 1,227,198 | +0.58(+2.31%) |
Apr 02, 2007 | 25.14 | 25.31 | 25.02 | 25.21 | 684,941 | -0.13(-0.52%) |
Mar 30, 2007 | 25.50 | 25.59 | 25.34 | 25.34 | 1,465,097 | -0.01(-0.06%) |
Mar 29, 2007 | 25.35 | 25.41 | 25.18 | 25.36 | 1,685,385 | -0.01(-0.03%) |
Mar 28, 2007 | 25.51 | 25.55 | 25.34 | 25.36 | 1,053,279 | -0.65(-2.49%) |
Mar 27, 2007 | 25.98 | 26.04 | 25.80 | 26.01 | 552,989 | -0.25(-0.97%) |
Mar 26, 2007 | 26.32 | 26.32 | 26.06 | 26.27 | 404,821 | -0.22(-0.82%) |
Mar 23, 2007 | 26.35 | 26.57 | 26.35 | 26.48 | 488,615 | +0.30(+1.14%) |
Mar 22, 2007 | 26.09 | 26.29 | 26.02 | 26.19 | 873,032 | -0.11(-0.41%) |
Mar 21, 2007 | 25.77 | 26.34 | 25.77 | 26.29 | 764,333 | +0.32(+1.23%) |
Mar 20, 2007 | 25.76 | 26.01 | 25.63 | 25.98 | 408,653 | +0.24(+0.93%) |
Mar 19, 2007 | 25.60 | 25.79 | 25.56 | 25.74 | 591,928 | +0.23(+0.91%) |
Mar 16, 2007 | 25.63 | 25.69 | 25.45 | 25.50 | 933,986 | -0.33(-1.27%) |
Mar 15, 2007 | 25.68 | 25.93 | 25.66 | 25.83 | 504,143 | +0.01(+0.06%) |
Mar 14, 2007 | 25.80 | 25.91 | 25.36 | 25.82 | 1,018,737 | -0.18(-0.70%) |
Mar 13, 2007 | 26.60 | 26.51 | 25.98 | 26.00 | 470,570 | -0.60(-2.27%) |
Mar 12, 2007 | 26.54 | 26.71 | 26.41 | 26.60 | 443,877 | -0.09(-0.33%) |
Mar 09, 2007 | 26.81 | 26.88 | 26.59 | 26.69 | 679,575 | -0.27(-1.00%) |
Mar 08, 2007 | 27.02 | 27.15 | 26.85 | 26.96 | 585,598 | +0.55(+2.09%) |
Mar 07, 2007 | 26.52 | 26.59 | 26.29 | 26.40 | 420,211 | -0.31(-1.17%) |
Mar 06, 2007 | 26.78 | 26.83 | 26.37 | 26.72 | 1,069,242 | +0.33(+1.27%) |
Mar 05, 2007 | 26.61 | 26.90 | 26.33 | 26.38 | 1,178,490 | +0.33(+1.28%) |
Mar 02, 2007 | 26.32 | 26.35 | 26.01 | 26.05 | 661,000 | -0.39(-1.48%) |
Mar 01, 2007 | 25.80 | 26.59 | 25.22 | 26.44 | 1,944,738 | -0.56(-2.07%) |
Feb 28, 2007 | 26.99 | 27.20 | 26.69 | 27.00 | 1,335,622 | -0.03(-0.11%) |
Feb 27, 2007 | 27.89 | 28.05 | 26.43 | 27.03 | 1,473,766 | -1.02(-3.65%) |
Feb 26, 2007 | 28.05 | 28.18 | 27.87 | 28.05 | 711,592 | +0.32(+1.15%) |
Feb 23, 2007 | 27.68 | 27.81 | 27.62 | 27.73 | 664,440 | +0.05(+0.18%) |
Feb 22, 2007 | 27.77 | 27.84 | 27.62 | 27.68 | 676,410 | -0.12(-0.44%) |
Feb 21, 2007 | 27.57 | 27.89 | 27.56 | 27.81 | 847,852 | -0.52(-1.85%) |
Feb 20, 2007 | 28.38 | 28.38 | 28.19 | 28.33 | 834,230 | -0.07(-0.26%) |
Feb 16, 2007 | 28.40 | 28.48 | 28.33 | 28.40 | 808,913 | -0.68(-2.35%) |
Feb 15, 2007 | 28.93 | 29.14 | 28.83 | 29.09 | 843,587 | -0.55(-1.86%) |
Feb 14, 2007 | 29.31 | 29.67 | 29.31 | 29.64 | 1,109,892 | +0.20(+0.69%) |
Feb 13, 2007 | 29.19 | 29.53 | 29.18 | 29.43 | 1,259,182 | +0.86(+3.00%) |
Feb 12, 2007 | 28.53 | 28.93 | 28.53 | 28.58 | 850,768 | -0.19(-0.66%) |
Feb 09, 2007 | 28.99 | 29.17 | 28.71 | 28.77 | 1,137,900 | +0.52(+1.83%) |
Feb 08, 2007 | 28.10 | 28.38 | 28.10 | 28.25 | 673,796 | +0.21(+0.75%) |
Feb 07, 2007 | 28.13 | 28.13 | 27.91 | 28.04 | 462,727 | +0.05(+0.18%) |
Feb 06, 2007 | 27.86 | 28.05 | 27.55 | 27.99 | 1,321,862 | +0.61(+2.23%) |
Feb 05, 2007 | 27.26 | 27.49 | 27.23 | 27.38 | 1,308,791 | -0.41(-1.49%) |
Feb 02, 2007 | 28.31 | 28.31 | 27.54 | 27.79 | 2,335,791 | -0.70(-2.45%) |