Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.73 | 30.27 | 29.58 | 29.84 | 242,079 | -0.12(-0.40%) |
Dec 28, 2007 | 29.47 | 30.19 | 29.39 | 29.96 | 478,279 | +0.21(+0.70%) |
Dec 27, 2007 | 30.06 | 30.12 | 29.50 | 29.75 | 328,085 | +0.32(+1.09%) |
Dec 26, 2007 | 28.59 | 29.65 | 28.59 | 29.43 | 461,255 | +0.99(+3.48%) |
Dec 24, 2007 | 28.57 | 28.88 | 28.23 | 28.44 | 149,130 | -0.21(-0.73%) |
Dec 21, 2007 | 28.10 | 28.71 | 28.02 | 28.65 | 1,020,974 | +1.13(+4.12%) |
Dec 20, 2007 | 26.99 | 27.69 | 26.77 | 27.52 | 321,951 | +0.25(+0.91%) |
Dec 19, 2007 | 26.66 | 27.60 | 26.54 | 27.27 | 506,279 | +0.05(+0.18%) |
Dec 18, 2007 | 26.62 | 27.39 | 26.46 | 27.22 | 729,778 | +1.08(+4.15%) |
Dec 17, 2007 | 26.56 | 26.79 | 25.92 | 26.14 | 723,082 | -1.21(-4.44%) |
Dec 14, 2007 | 27.26 | 27.58 | 27.00 | 27.35 | 580,879 | -0.35(-1.28%) |
Dec 13, 2007 | 28.57 | 28.57 | 27.22 | 27.70 | 581,821 | -1.27(-4.38%) |
Dec 12, 2007 | 29.47 | 29.52 | 28.58 | 28.97 | 467,268 | +0.35(+1.24%) |
Dec 11, 2007 | 28.69 | 29.33 | 28.62 | 28.62 | 900,874 | -0.18(-0.64%) |
Dec 10, 2007 | 28.13 | 29.16 | 28.10 | 28.80 | 1,013,086 | +0.70(+2.49%) |
Dec 07, 2007 | 27.91 | 28.13 | 27.35 | 28.10 | 469,308 | +0.18(+0.63%) |
Dec 06, 2007 | 27.10 | 28.02 | 27.10 | 27.93 | 696,934 | +0.22(+0.78%) |
Dec 05, 2007 | 27.53 | 28.02 | 27.53 | 27.71 | 490,260 | -0.27(-0.95%) |
Dec 04, 2007 | 27.71 | 28.17 | 27.12 | 27.98 | 1,125,571 | -0.41(-1.44%) |
Dec 03, 2007 | 28.13 | 28.80 | 28.10 | 28.39 | 827,585 | +0.11(+0.40%) |
Nov 30, 2007 | 29.58 | 29.58 | 28.12 | 28.27 | 1,289,572 | -0.42(-1.46%) |
Nov 29, 2007 | 28.52 | 28.86 | 28.12 | 28.69 | 4,161,227 | -0.58(-1.98%) |
Nov 28, 2007 | 28.76 | 29.66 | 28.31 | 29.27 | 1,627,001 | +0.09(+0.30%) |
Nov 27, 2007 | 30.27 | 30.45 | 28.81 | 29.18 | 1,516,526 | -0.41(-1.39%) |
Nov 26, 2007 | 32.01 | 32.07 | 29.43 | 29.59 | 2,379,202 | -1.40(-4.51%) |
Nov 23, 2007 | 31.71 | 31.90 | 30.88 | 30.99 | 644,736 | +0.58(+1.90%) |
Nov 21, 2007 | 30.72 | 31.09 | 29.78 | 30.41 | 766,458 | -0.23(-0.76%) |
Nov 20, 2007 | 30.62 | 31.09 | 29.25 | 30.64 | 1,200,664 | +1.10(+3.73%) |
Nov 19, 2007 | 29.48 | 30.25 | 29.43 | 29.54 | 1,200,234 | -0.68(-2.23%) |
Nov 16, 2007 | 30.14 | 30.38 | 29.77 | 30.22 | 841,340 | +0.33(+1.10%) |
Nov 15, 2007 | 30.02 | 30.52 | 29.74 | 29.89 | 999,949 | -1.34(-4.30%) |
Nov 14, 2007 | 29.72 | 31.60 | 29.72 | 31.23 | 1,385,132 | +2.21(+7.62%) |
Nov 13, 2007 | 28.22 | 29.04 | 28.22 | 29.02 | 639,260 | +1.13(+4.06%) |
Nov 12, 2007 | 28.88 | 28.88 | 27.41 | 27.89 | 1,229,291 | -2.17(-7.22%) |
Nov 09, 2007 | 29.41 | 30.39 | 29.40 | 30.06 | 885,596 | +0.00(+0.00%) |
Nov 08, 2007 | 29.90 | 30.34 | 29.24 | 30.06 | 983,445 | +1.58(+5.56%) |
Nov 07, 2007 | 30.50 | 30.53 | 28.47 | 28.47 | 726,138 | -1.18(-3.98%) |
Nov 06, 2007 | 29.66 | 29.91 | 29.24 | 29.66 | 552,659 | +0.64(+2.22%) |
Nov 05, 2007 | 29.28 | 29.51 | 28.64 | 29.01 | 526,688 | -0.87(-2.90%) |
Nov 02, 2007 | 30.14 | 30.32 | 29.68 | 29.88 | 772,519 | +0.18(+0.62%) |
Nov 01, 2007 | 28.98 | 30.17 | 28.65 | 29.70 | 1,043,017 | +0.81(+2.81%) |
Oct 31, 2007 | 28.86 | 29.08 | 27.92 | 28.88 | 1,199,060 | +0.43(+1.53%) |
Oct 30, 2007 | 29.32 | 29.32 | 28.30 | 28.45 | 809,758 | -1.21(-4.09%) |
Oct 29, 2007 | 30.57 | 30.58 | 29.42 | 29.66 | 1,319,764 | -0.30(-0.99%) |
Oct 26, 2007 | 30.52 | 30.53 | 29.70 | 29.96 | 533,807 | +0.44(+1.50%) |
Oct 25, 2007 | 29.45 | 29.79 | 29.15 | 29.52 | 726,663 | +0.58(+2.00%) |
Oct 24, 2007 | 28.13 | 28.96 | 27.87 | 28.94 | 795,588 | +0.71(+2.50%) |
Oct 23, 2007 | 28.16 | 28.27 | 27.86 | 28.23 | 577,476 | +0.61(+2.21%) |
Oct 22, 2007 | 27.32 | 27.73 | 26.88 | 27.62 | 764,488 | -0.20(-0.72%) |
Oct 19, 2007 | 28.37 | 28.37 | 27.42 | 27.82 | 826,357 | -0.10(-0.37%) |
Oct 18, 2007 | 28.14 | 28.36 | 27.80 | 27.93 | 643,826 | +0.63(+2.30%) |
Oct 17, 2007 | 28.13 | 28.27 | 27.10 | 27.30 | 458,003 | -0.30(-1.08%) |
Oct 16, 2007 | 28.33 | 28.33 | 27.57 | 27.60 | 544,096 | -0.74(-2.61%) |
Oct 15, 2007 | 28.97 | 29.02 | 27.91 | 28.34 | 692,414 | -0.06(-0.23%) |
Oct 12, 2007 | 28.10 | 28.72 | 27.60 | 28.40 | 962,735 | +0.99(+3.61%) |
Oct 11, 2007 | 27.39 | 28.56 | 26.93 | 27.41 | 1,736,735 | +0.98(+3.71%) |
Oct 10, 2007 | 26.29 | 26.60 | 25.90 | 26.43 | 1,237,910 | +1.07(+4.21%) |
Oct 09, 2007 | 25.00 | 25.44 | 24.97 | 25.36 | 592,768 | -0.19(-0.75%) |
Oct 08, 2007 | 25.56 | 25.74 | 25.34 | 25.56 | 444,636 | -0.15(-0.59%) |
Oct 05, 2007 | 24.86 | 25.80 | 24.83 | 25.71 | 857,293 | +0.88(+3.53%) |
Oct 04, 2007 | 24.99 | 24.99 | 24.51 | 24.83 | 885,123 | -0.23(-0.90%) |
Oct 03, 2007 | 26.13 | 26.22 | 24.96 | 25.06 | 822,735 | -0.58(-2.26%) |
Oct 02, 2007 | 26.04 | 26.06 | 25.07 | 25.64 | 908,930 | -1.36(-5.03%) |
Oct 01, 2007 | 26.77 | 27.16 | 26.72 | 27.00 | 701,170 | +0.28(+1.05%) |
Sep 28, 2007 | 26.12 | 27.43 | 26.12 | 26.71 | 1,054,261 | +1.27(+4.99%) |
Sep 27, 2007 | 25.06 | 25.73 | 24.88 | 25.44 | 579,548 | +1.08(+4.42%) |
Sep 26, 2007 | 24.92 | 25.40 | 24.11 | 24.37 | 773,582 | -0.51(-2.07%) |
Sep 25, 2007 | 24.13 | 24.96 | 24.03 | 24.88 | 433,841 | +0.05(+0.19%) |
Sep 24, 2007 | 25.24 | 25.29 | 24.67 | 24.83 | 874,985 | +0.32(+1.31%) |
Sep 21, 2007 | 25.81 | 25.81 | 24.13 | 24.51 | 1,438,988 | -0.51(-2.06%) |
Sep 20, 2007 | 25.73 | 26.07 | 24.82 | 25.03 | 1,116,846 | -0.05(-0.19%) |
Sep 19, 2007 | 24.75 | 25.53 | 24.43 | 25.07 | 1,241,140 | +1.09(+4.56%) |
Sep 18, 2007 | 22.90 | 24.09 | 22.77 | 23.98 | 977,225 | +1.54(+6.84%) |
Sep 17, 2007 | 22.87 | 22.92 | 22.41 | 22.45 | 559,844 | +0.12(+0.54%) |
Sep 14, 2007 | 23.06 | 23.35 | 22.10 | 22.33 | 1,091,388 | -0.96(-4.14%) |
Sep 13, 2007 | 22.74 | 23.35 | 22.72 | 23.29 | 629,589 | +0.27(+1.15%) |
Sep 12, 2007 | 22.81 | 23.19 | 22.63 | 23.03 | 719,465 | -0.35(-1.51%) |
Sep 11, 2007 | 22.90 | 23.62 | 22.54 | 23.38 | 728,463 | +0.43(+1.86%) |
Sep 10, 2007 | 22.90 | 23.30 | 22.58 | 22.95 | 825,104 | +0.06(+0.28%) |
Sep 07, 2007 | 22.90 | 23.37 | 22.37 | 22.89 | 1,444,132 | +1.04(+4.74%) |
Sep 06, 2007 | 20.27 | 22.04 | 20.25 | 21.85 | 1,467,776 | +1.74(+8.67%) |
Sep 05, 2007 | 19.60 | 20.23 | 19.59 | 20.11 | 617,118 | -0.02(-0.12%) |
Sep 04, 2007 | 19.63 | 20.47 | 19.59 | 20.13 | 602,664 | +0.88(+4.59%) |
Aug 31, 2007 | 19.53 | 19.64 | 19.21 | 19.25 | 299,824 | +0.16(+0.84%) |
Aug 30, 2007 | 18.81 | 19.36 | 18.71 | 19.09 | 312,814 | -0.02(-0.13%) |
Aug 29, 2007 | 18.87 | 19.14 | 18.77 | 19.11 | 313,337 | +0.43(+2.32%) |
Aug 28, 2007 | 18.80 | 19.03 | 18.62 | 18.68 | 363,790 | -0.47(-2.43%) |
Aug 27, 2007 | 19.22 | 19.53 | 19.14 | 19.14 | 370,556 | +0.14(+0.76%) |
Aug 24, 2007 | 18.71 | 19.25 | 18.65 | 19.00 | 242,379 | +0.33(+1.76%) |
Aug 23, 2007 | 19.18 | 19.22 | 18.54 | 18.67 | 356,975 | -0.40(-2.11%) |
Aug 22, 2007 | 19.06 | 19.60 | 18.93 | 19.07 | 675,258 | +0.47(+2.51%) |
Aug 21, 2007 | 18.39 | 18.87 | 18.29 | 18.61 | 572,861 | +0.27(+1.45%) |
Aug 20, 2007 | 18.08 | 18.41 | 17.95 | 18.34 | 624,410 | +0.51(+2.84%) |
Aug 17, 2007 | 18.40 | 18.56 | 17.53 | 17.83 | 691,173 | +0.46(+2.64%) |
Aug 16, 2007 | 18.10 | 18.10 | 16.74 | 17.38 | 1,632,118 | -1.13(-6.08%) |
Aug 15, 2007 | 18.39 | 18.83 | 18.36 | 18.50 | 892,266 | -0.51(-2.70%) |
Aug 14, 2007 | 18.92 | 19.27 | 18.73 | 19.01 | 500,193 | -0.32(-1.66%) |
Aug 13, 2007 | 19.01 | 19.51 | 18.76 | 19.34 | 1,255,766 | -0.29(-1.47%) |
Aug 10, 2007 | 19.60 | 20.04 | 19.42 | 19.63 | 677,569 | +0.08(+0.41%) |
Aug 09, 2007 | 19.46 | 20.28 | 19.30 | 19.55 | 1,100,163 | -0.13(-0.65%) |
Aug 08, 2007 | 19.09 | 19.96 | 19.09 | 19.67 | 1,045,534 | +0.92(+4.93%) |
Aug 07, 2007 | 18.29 | 18.84 | 18.26 | 18.75 | 846,074 | +0.16(+0.86%) |
Aug 06, 2007 | 18.26 | 18.62 | 18.16 | 18.59 | 618,525 | +0.22(+1.18%) |
Aug 03, 2007 | 18.50 | 18.72 | 18.00 | 18.37 | 898,717 | +0.30(+1.65%) |
Aug 02, 2007 | 17.33 | 18.15 | 17.18 | 18.07 | 850,935 | +0.10(+0.54%) |
Aug 01, 2007 | 18.16 | 18.32 | 17.70 | 17.98 | 511,197 | -0.43(-2.31%) |
Jul 31, 2007 | 18.54 | 18.85 | 18.21 | 18.40 | 588,370 | -0.07(-0.39%) |
Jul 30, 2007 | 18.10 | 18.58 | 18.02 | 18.48 | 416,370 | +0.43(+2.41%) |
Jul 27, 2007 | 18.10 | 18.37 | 17.81 | 18.04 | 426,656 | -0.34(-1.84%) |
Jul 26, 2007 | 18.57 | 18.82 | 17.84 | 18.38 | 610,054 | -0.47(-2.52%) |
Jul 25, 2007 | 19.10 | 19.21 | 18.38 | 18.85 | 477,575 | -0.35(-1.84%) |
Jul 24, 2007 | 19.65 | 19.65 | 19.10 | 19.21 | 358,697 | -0.27(-1.40%) |
Jul 23, 2007 | 19.45 | 19.63 | 19.23 | 19.48 | 294,275 | +0.15(+0.79%) |
Jul 20, 2007 | 19.14 | 19.43 | 19.11 | 19.33 | 555,445 | -0.05(-0.25%) |
Jul 19, 2007 | 19.27 | 19.53 | 19.07 | 19.38 | 461,484 | +0.16(+0.84%) |
Jul 18, 2007 | 18.53 | 19.25 | 18.48 | 19.22 | 781,708 | +0.39(+2.05%) |
Jul 17, 2007 | 18.67 | 19.07 | 18.67 | 18.83 | 524,669 | +0.19(+1.04%) |
Jul 16, 2007 | 18.61 | 18.83 | 18.30 | 18.64 | 373,966 | -0.10(-0.51%) |
Jul 13, 2007 | 18.62 | 19.24 | 18.49 | 18.73 | 611,362 | -0.19(-1.02%) |
Jul 12, 2007 | 18.63 | 18.94 | 18.63 | 18.93 | 417,801 | +0.43(+2.30%) |
Jul 11, 2007 | 18.40 | 18.53 | 18.24 | 18.50 | 429,965 | -0.07(-0.39%) |
Jul 10, 2007 | 18.24 | 18.90 | 18.19 | 18.57 | 645,410 | +0.18(+1.00%) |
Jul 09, 2007 | 18.22 | 18.51 | 18.14 | 18.39 | 626,007 | +0.14(+0.79%) |
Jul 06, 2007 | 17.61 | 18.35 | 17.56 | 18.24 | 817,027 | +0.47(+2.62%) |
Jul 05, 2007 | 17.65 | 17.86 | 17.56 | 17.78 | 364,697 | +0.04(+0.23%) |
Jul 03, 2007 | 17.89 | 17.97 | 17.71 | 17.74 | 143,397 | -0.18(-0.99%) |
Jul 02, 2007 | 17.86 | 17.98 | 17.65 | 17.91 | 523,918 | +0.08(+0.45%) |
Jun 29, 2007 | 17.57 | 17.87 | 17.50 | 17.83 | 373,117 | +0.21(+1.19%) |
Jun 28, 2007 | 17.50 | 17.91 | 17.49 | 17.62 | 612,967 | -0.03(-0.18%) |
Jun 27, 2007 | 16.87 | 17.67 | 16.80 | 17.66 | 523,198 | +0.45(+2.62%) |
Jun 26, 2007 | 17.36 | 17.39 | 16.80 | 17.21 | 498,369 | -0.11(-0.65%) |
Jun 25, 2007 | 17.50 | 17.71 | 17.32 | 17.32 | 376,029 | -0.59(-3.28%) |
Jun 22, 2007 | 17.81 | 18.00 | 17.59 | 17.91 | 326,667 | -0.06(-0.36%) |
Jun 21, 2007 | 17.72 | 17.99 | 17.54 | 17.97 | 356,044 | +0.12(+0.68%) |
Jun 20, 2007 | 18.26 | 18.28 | 17.83 | 17.85 | 343,547 | -0.42(-2.29%) |
Jun 19, 2007 | 17.96 | 18.32 | 17.95 | 18.27 | 359,971 | +0.02(+0.13%) |
Jun 18, 2007 | 18.20 | 18.36 | 18.11 | 18.24 | 366,690 | -0.06(-0.35%) |
Jun 15, 2007 | 18.18 | 18.31 | 18.07 | 18.31 | 436,121 | +0.14(+0.75%) |
Jun 14, 2007 | 17.99 | 18.25 | 17.98 | 18.17 | 253,585 | +0.22(+1.21%) |
Jun 13, 2007 | 17.87 | 18.03 | 17.76 | 17.95 | 329,984 | +0.16(+0.90%) |
Jun 12, 2007 | 17.89 | 18.10 | 17.75 | 17.79 | 353,501 | -0.39(-2.12%) |
Jun 11, 2007 | 18.16 | 18.48 | 18.03 | 18.18 | 340,756 | +0.10(+0.53%) |
Jun 08, 2007 | 18.09 | 18.21 | 17.61 | 18.08 | 767,219 | -0.09(-0.49%) |
Jun 07, 2007 | 18.55 | 18.87 | 18.09 | 18.17 | 734,444 | -0.81(-4.28%) |
Jun 06, 2007 | 19.12 | 19.21 | 18.81 | 18.98 | 317,741 | -0.51(-2.64%) |
Jun 05, 2007 | 19.29 | 19.53 | 19.06 | 19.50 | 381,140 | +0.06(+0.33%) |
Jun 04, 2007 | 19.22 | 19.47 | 18.97 | 19.43 | 416,733 | +0.14(+0.71%) |
Jun 01, 2007 | 19.03 | 19.30 | 18.95 | 19.30 | 387,705 | +0.46(+2.43%) |
May 31, 2007 | 18.58 | 18.89 | 18.58 | 18.84 | 521,837 | +0.41(+2.23%) |
May 30, 2007 | 18.30 | 18.46 | 18.12 | 18.43 | 298,584 | +0.00(+0.00%) |
May 29, 2007 | 18.78 | 18.79 | 18.36 | 18.43 | 194,577 | -0.13(-0.69%) |
May 25, 2007 | 18.50 | 18.61 | 18.26 | 18.56 | 547,168 | +0.41(+2.26%) |
May 24, 2007 | 19.05 | 19.17 | 18.12 | 18.15 | 576,997 | -0.85(-4.48%) |
May 23, 2007 | 19.17 | 19.23 | 18.83 | 19.00 | 442,277 | +0.17(+0.90%) |
May 22, 2007 | 19.31 | 19.35 | 18.80 | 18.83 | 417,165 | -0.59(-3.02%) |
May 21, 2007 | 19.34 | 19.54 | 19.25 | 19.42 | 464,607 | +0.17(+0.88%) |
May 18, 2007 | 19.15 | 19.39 | 19.13 | 19.25 | 416,544 | +0.29(+1.53%) |
May 17, 2007 | 19.20 | 19.22 | 18.73 | 18.96 | 711,438 | -0.27(-1.42%) |
May 16, 2007 | 19.36 | 19.64 | 19.05 | 19.23 | 554,847 | +0.01(+0.04%) |
May 15, 2007 | 19.25 | 19.65 | 19.18 | 19.22 | 453,376 | +0.10(+0.55%) |
May 14, 2007 | 19.22 | 19.49 | 18.59 | 19.12 | 778,330 | -0.36(-1.86%) |
May 11, 2007 | 19.37 | 19.50 | 19.33 | 19.48 | 310,653 | +0.23(+1.17%) |
May 10, 2007 | 19.41 | 19.63 | 19.07 | 19.26 | 430,716 | -0.69(-3.47%) |
May 09, 2007 | 19.78 | 20.09 | 19.73 | 19.95 | 257,137 | -0.02(-0.12%) |
May 08, 2007 | 19.62 | 20.11 | 19.57 | 19.97 | 405,953 | +0.01(+0.04%) |
May 07, 2007 | 20.05 | 20.20 | 19.87 | 19.96 | 333,452 | -0.02(-0.08%) |
May 04, 2007 | 20.28 | 20.49 | 19.88 | 19.98 | 348,842 | +0.01(+0.04%) |
May 03, 2007 | 19.81 | 20.10 | 19.69 | 19.97 | 186,403 | +0.31(+1.55%) |
May 02, 2007 | 19.28 | 19.75 | 19.19 | 19.67 | 350,004 | +0.36(+1.87%) |
May 01, 2007 | 19.25 | 19.42 | 19.00 | 19.30 | 331,007 | +0.06(+0.29%) |
Apr 30, 2007 | 19.46 | 19.67 | 19.21 | 19.25 | 144,455 | -0.29(-1.48%) |
Apr 27, 2007 | 19.41 | 19.68 | 19.39 | 19.54 | 216,421 | +0.14(+0.75%) |
Apr 26, 2007 | 19.70 | 19.75 | 19.10 | 19.39 | 483,144 | -0.57(-2.86%) |
Apr 25, 2007 | 20.02 | 20.10 | 19.83 | 19.96 | 333,227 | +0.10(+0.49%) |
Apr 24, 2007 | 20.29 | 20.38 | 19.71 | 19.87 | 345,371 | -0.34(-1.67%) |
Apr 23, 2007 | 20.43 | 20.57 | 20.15 | 20.20 | 259,493 | -0.13(-0.63%) |
Apr 20, 2007 | 20.61 | 20.74 | 20.29 | 20.33 | 318,610 | +0.24(+1.20%) |
Apr 19, 2007 | 20.30 | 20.41 | 19.97 | 20.09 | 509,325 | -0.55(-2.69%) |
Apr 18, 2007 | 20.57 | 20.73 | 20.41 | 20.65 | 260,207 | -0.02(-0.12%) |
Apr 17, 2007 | 20.93 | 20.93 | 20.53 | 20.67 | 496,218 | -0.42(-1.98%) |
Apr 16, 2007 | 20.85 | 21.14 | 20.73 | 21.09 | 475,158 | +0.25(+1.20%) |
Apr 13, 2007 | 20.50 | 20.86 | 20.37 | 20.84 | 333,806 | +0.48(+2.37%) |
Apr 12, 2007 | 20.08 | 20.41 | 20.08 | 20.36 | 268,979 | +0.06(+0.28%) |
Apr 11, 2007 | 20.55 | 20.61 | 20.15 | 20.30 | 365,915 | -0.12(-0.59%) |
Apr 10, 2007 | 20.54 | 20.57 | 20.28 | 20.42 | 277,838 | +0.09(+0.43%) |
Apr 09, 2007 | 20.29 | 20.61 | 20.28 | 20.33 | 357,322 | -0.01(-0.04%) |
Apr 05, 2007 | 20.17 | 20.43 | 20.14 | 20.34 | 747,488 | -0.28(-1.36%) |
Apr 04, 2007 | 20.01 | 20.69 | 19.90 | 20.62 | 835,242 | +0.46(+2.27%) |
Apr 03, 2007 | 19.78 | 20.28 | 19.75 | 20.16 | 526,735 | +0.39(+1.95%) |
Apr 02, 2007 | 19.21 | 19.85 | 19.12 | 19.78 | 646,973 | +0.56(+2.93%) |
Mar 30, 2007 | 19.37 | 19.52 | 19.21 | 19.22 | 309,249 | -0.13(-0.66%) |
Mar 29, 2007 | 19.41 | 19.59 | 19.25 | 19.34 | 474,336 | +0.14(+0.71%) |
Mar 28, 2007 | 19.35 | 19.41 | 19.09 | 19.21 | 207,090 | +0.05(+0.25%) |
Mar 27, 2007 | 19.39 | 19.40 | 19.08 | 19.16 | 266,935 | -0.23(-1.20%) |
Mar 26, 2007 | 19.34 | 19.47 | 19.20 | 19.39 | 240,850 | +0.18(+0.96%) |
Mar 23, 2007 | 19.27 | 19.27 | 18.87 | 19.21 | 496,616 | +0.07(+0.38%) |
Mar 22, 2007 | 19.42 | 19.49 | 18.99 | 19.14 | 605,061 | -0.14(-0.75%) |
Mar 21, 2007 | 19.04 | 19.34 | 18.93 | 19.28 | 493,853 | +0.55(+2.92%) |
Mar 20, 2007 | 18.73 | 18.92 | 18.65 | 18.73 | 448,384 | +0.06(+0.34%) |
Mar 19, 2007 | 18.74 | 18.81 | 18.61 | 18.67 | 331,261 | +0.18(+0.96%) |
Mar 16, 2007 | 18.65 | 18.81 | 18.43 | 18.49 | 456,469 | +0.01(+0.04%) |
Mar 15, 2007 | 18.07 | 18.65 | 18.05 | 18.48 | 674,993 | +0.44(+2.45%) |
Mar 14, 2007 | 17.68 | 18.13 | 17.61 | 18.04 | 575,506 | +0.02(+0.13%) |
Mar 13, 2007 | 18.72 | 18.70 | 17.99 | 18.02 | 454,762 | -0.70(-3.74%) |
Mar 12, 2007 | 18.53 | 18.85 | 18.49 | 18.72 | 370,225 | +0.30(+1.61%) |
Mar 09, 2007 | 18.60 | 18.76 | 18.40 | 18.42 | 302,449 | -0.14(-0.74%) |
Mar 08, 2007 | 18.45 | 18.89 | 18.45 | 18.56 | 478,693 | +0.34(+1.85%) |
Mar 07, 2007 | 18.23 | 18.60 | 18.15 | 18.22 | 455,653 | -0.01(-0.04%) |
Mar 06, 2007 | 17.86 | 18.30 | 17.86 | 18.23 | 636,083 | +0.88(+5.05%) |
Mar 05, 2007 | 17.01 | 17.67 | 16.97 | 17.35 | 771,073 | -0.16(-0.92%) |
Mar 02, 2007 | 17.83 | 18.11 | 17.42 | 17.51 | 581,511 | -0.55(-3.07%) |
Mar 01, 2007 | 18.07 | 18.41 | 17.87 | 18.07 | 679,310 | -0.34(-1.83%) |
Feb 28, 2007 | 18.47 | 18.56 | 18.04 | 18.40 | 682,805 | +0.21(+1.15%) |
Feb 27, 2007 | 18.92 | 19.26 | 17.92 | 18.20 | 970,388 | -1.64(-8.27%) |
Feb 26, 2007 | 19.81 | 19.89 | 19.46 | 19.83 | 574,648 | +0.38(+1.94%) |
Feb 23, 2007 | 19.69 | 19.79 | 19.34 | 19.46 | 636,127 | +0.31(+1.64%) |
Feb 22, 2007 | 19.11 | 19.47 | 19.05 | 19.14 | 629,849 | +0.02(+0.08%) |
Feb 21, 2007 | 18.24 | 19.26 | 18.24 | 19.13 | 1,094,457 | +0.68(+3.66%) |
Feb 20, 2007 | 18.54 | 18.61 | 18.28 | 18.45 | 364,696 | -0.22(-1.20%) |
Feb 16, 2007 | 18.76 | 18.79 | 18.52 | 18.68 | 321,818 | -0.19(-1.02%) |
Feb 15, 2007 | 18.82 | 18.96 | 18.65 | 18.87 | 620,029 | +0.18(+0.99%) |
Feb 14, 2007 | 18.92 | 18.95 | 18.57 | 18.69 | 384,788 | -0.02(-0.09%) |
Feb 13, 2007 | 18.70 | 18.89 | 18.65 | 18.70 | 238,846 | +0.18(+1.00%) |
Feb 12, 2007 | 18.73 | 19.08 | 18.40 | 18.52 | 418,942 | -0.26(-1.37%) |
Feb 09, 2007 | 18.88 | 19.17 | 18.66 | 18.77 | 639,627 | -0.19(-1.02%) |
Feb 08, 2007 | 18.78 | 19.06 | 18.51 | 18.97 | 555,088 | +0.24(+1.29%) |
Feb 07, 2007 | 18.84 | 18.97 | 18.55 | 18.73 | 518,440 | -0.04(-0.21%) |
Feb 06, 2007 | 18.83 | 18.93 | 18.61 | 18.77 | 629,950 | +0.03(+0.17%) |
Feb 05, 2007 | 18.88 | 18.96 | 18.57 | 18.73 | 293,773 | -0.01(-0.04%) |
Feb 02, 2007 | 18.88 | 18.93 | 18.61 | 18.74 | 570,833 | -0.18(-0.98%) |
Feb 01, 2007 | 19.15 | 19.26 | 18.80 | 18.93 | 359,288 | +0.03(+0.17%) |
Jan 31, 2007 | 18.61 | 19.05 | 18.61 | 18.89 | 370,300 | +0.16(+0.86%) |
Jan 30, 2007 | 18.71 | 18.84 | 18.61 | 18.73 | 529,515 | +0.38(+2.06%) |
Jan 29, 2007 | 18.25 | 18.77 | 18.16 | 18.36 | 504,420 | -0.14(-0.78%) |
Jan 26, 2007 | 18.32 | 18.56 | 18.20 | 18.50 | 307,898 | +0.15(+0.83%) |
Jan 25, 2007 | 18.55 | 18.92 | 18.21 | 18.35 | 442,640 | -0.11(-0.61%) |
Jan 24, 2007 | 18.37 | 18.58 | 18.07 | 18.46 | 465,062 | +0.22(+1.19%) |
Jan 23, 2007 | 17.78 | 18.44 | 17.78 | 18.24 | 624,502 | +0.71(+4.03%) |
Jan 22, 2007 | 17.85 | 17.95 | 17.29 | 17.54 | 295,876 | -0.15(-0.86%) |
Jan 19, 2007 | 17.41 | 17.79 | 17.41 | 17.69 | 334,397 | +0.39(+2.28%) |
Jan 18, 2007 | 17.74 | 17.90 | 17.14 | 17.30 | 353,240 | -0.35(-1.96%) |
Jan 17, 2007 | 17.31 | 17.80 | 17.28 | 17.64 | 305,959 | +0.10(+0.60%) |
Jan 16, 2007 | 17.76 | 17.85 | 17.34 | 17.54 | 462,218 | +0.00(+0.00%) |
Jan 12, 2007 | 17.21 | 17.67 | 17.19 | 17.54 | 322,877 | +0.42(+2.44%) |
Jan 11, 2007 | 17.01 | 17.50 | 16.84 | 17.12 | 527,569 | +0.21(+1.24%) |
Jan 10, 2007 | 17.08 | 17.15 | 16.65 | 16.91 | 507,643 | -0.33(-1.91%) |
Jan 09, 2007 | 17.32 | 17.40 | 16.78 | 17.24 | 467,733 | -0.02(-0.14%) |
Jan 08, 2007 | 17.54 | 17.58 | 17.03 | 17.26 | 514,118 | -0.06(-0.33%) |
Jan 05, 2007 | 17.47 | 17.47 | 16.93 | 17.32 | 746,558 | -0.28(-1.60%) |
Jan 04, 2007 | 18.16 | 18.44 | 17.30 | 17.60 | 887,283 | -0.38(-2.10%) |