Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 60.01 | 60.79 | 59.06 | 59.40 | 565,006 | -0.60(-1.00%) |
Dec 28, 2007 | 61.09 | 61.09 | 59.40 | 60.00 | 715,496 | -0.66(-1.09%) |
Dec 27, 2007 | 62.54 | 62.56 | 60.65 | 60.66 | 412,981 | -1.21(-1.96%) |
Dec 26, 2007 | 61.70 | 61.98 | 61.09 | 61.87 | 288,075 | +0.27(+0.44%) |
Dec 24, 2007 | 62.00 | 62.16 | 61.34 | 61.60 | 259,372 | +0.28(+0.46%) |
Dec 21, 2007 | 61.68 | 62.50 | 61.29 | 61.32 | 2,664,480 | +1.27(+2.11%) |
Dec 20, 2007 | 58.55 | 60.05 | 58.35 | 60.05 | 757,493 | +1.97(+3.39%) |
Dec 19, 2007 | 56.85 | 58.19 | 56.85 | 58.08 | 471,005 | +0.99(+1.73%) |
Dec 18, 2007 | 57.40 | 58.27 | 56.54 | 57.09 | 420,756 | -0.58(-1.01%) |
Dec 17, 2007 | 58.86 | 59.22 | 57.35 | 57.67 | 435,926 | -1.59(-2.68%) |
Dec 14, 2007 | 58.99 | 59.74 | 58.33 | 59.26 | 264,674 | +0.04(+0.07%) |
Dec 13, 2007 | 57.95 | 59.58 | 57.72 | 59.22 | 650,945 | +0.96(+1.65%) |
Dec 12, 2007 | 59.72 | 59.99 | 57.99 | 58.26 | 474,789 | -0.98(-1.65%) |
Dec 11, 2007 | 59.96 | 60.59 | 58.69 | 59.24 | 367,625 | -0.46(-0.77%) |
Dec 10, 2007 | 59.27 | 60.12 | 59.20 | 59.70 | 333,584 | +0.47(+0.79%) |
Dec 07, 2007 | 59.97 | 60.32 | 58.98 | 59.23 | 339,147 | -0.49(-0.82%) |
Dec 06, 2007 | 59.98 | 60.20 | 58.82 | 59.72 | 439,333 | -0.05(-0.08%) |
Dec 05, 2007 | 60.00 | 60.03 | 58.93 | 59.77 | 455,892 | +0.06(+0.10%) |
Dec 04, 2007 | 58.30 | 59.88 | 57.32 | 59.71 | 683,787 | +0.79(+1.34%) |
Dec 03, 2007 | 59.00 | 60.22 | 58.55 | 58.92 | 534,666 | +0.07(+0.12%) |
Nov 30, 2007 | 59.29 | 59.56 | 58.70 | 58.85 | 1,591,359 | +0.03(+0.05%) |
Nov 29, 2007 | 58.45 | 59.31 | 57.86 | 58.82 | 451,695 | +0.04(+0.07%) |
Nov 28, 2007 | 56.50 | 58.83 | 55.99 | 58.78 | 631,193 | +2.68(+4.78%) |
Nov 27, 2007 | 55.43 | 56.79 | 55.21 | 56.10 | 616,102 | +0.81(+1.47%) |
Nov 26, 2007 | 55.28 | 56.37 | 55.20 | 55.29 | 320,463 | +0.10(+0.18%) |
Nov 23, 2007 | 56.00 | 56.36 | 54.97 | 55.19 | 149,163 | -0.51(-0.92%) |
Nov 21, 2007 | 55.70 | 56.75 | 55.12 | 55.70 | 383,023 | -0.27(-0.48%) |
Nov 20, 2007 | 56.13 | 56.93 | 55.18 | 55.97 | 453,681 | -0.33(-0.59%) |
Nov 19, 2007 | 56.72 | 58.04 | 56.30 | 56.30 | 338,199 | -1.35(-2.34%) |
Nov 16, 2007 | 57.27 | 58.00 | 56.48 | 57.65 | 285,794 | +0.67(+1.18%) |
Nov 15, 2007 | 57.36 | 57.70 | 56.51 | 56.98 | 307,469 | -0.57(-0.99%) |
Nov 14, 2007 | 57.62 | 59.22 | 57.32 | 57.55 | 532,151 | -0.17(-0.29%) |
Nov 13, 2007 | 56.80 | 58.18 | 54.56 | 57.72 | 799,647 | +0.77(+1.35%) |
Nov 12, 2007 | 57.53 | 58.53 | 56.95 | 56.95 | 358,982 | -0.85(-1.47%) |
Nov 09, 2007 | 59.01 | 59.76 | 57.72 | 57.80 | 298,512 | -1.73(-2.91%) |
Nov 08, 2007 | 59.30 | 60.65 | 58.39 | 59.53 | 420,807 | +0.50(+0.85%) |
Nov 07, 2007 | 60.72 | 60.72 | 58.89 | 59.03 | 343,288 | -2.00(-3.28%) |
Nov 06, 2007 | 59.83 | 61.24 | 59.53 | 61.03 | 521,768 | +2.01(+3.41%) |
Nov 05, 2007 | 56.72 | 59.78 | 56.63 | 59.02 | 852,749 | +1.90(+3.33%) |
Nov 02, 2007 | 58.07 | 58.07 | 56.87 | 57.12 | 306,436 | -0.81(-1.40%) |
Nov 01, 2007 | 57.81 | 59.34 | 57.75 | 57.93 | 658,192 | -0.40(-0.69%) |
Oct 31, 2007 | 57.11 | 58.34 | 56.72 | 58.33 | 518,877 | +1.43(+2.51%) |
Oct 30, 2007 | 56.78 | 57.26 | 56.49 | 56.90 | 749,399 | +0.07(+0.12%) |
Oct 29, 2007 | 57.63 | 57.86 | 56.35 | 56.83 | 578,716 | -0.68(-1.18%) |
Oct 26, 2007 | 56.23 | 58.10 | 55.38 | 57.51 | 873,534 | +2.14(+3.86%) |
Oct 25, 2007 | 54.37 | 55.68 | 54.17 | 55.37 | 637,159 | +1.01(+1.86%) |
Oct 24, 2007 | 53.35 | 54.36 | 53.31 | 54.36 | 509,404 | +0.57(+1.06%) |
Oct 23, 2007 | 53.38 | 54.05 | 52.75 | 53.79 | 586,572 | +0.84(+1.59%) |
Oct 22, 2007 | 53.89 | 54.37 | 52.82 | 52.95 | 1,107,800 | +0.91(+1.75%) |
Oct 19, 2007 | 53.12 | 53.83 | 52.01 | 52.04 | 622,088 | -0.85(-1.61%) |
Oct 18, 2007 | 53.22 | 54.03 | 52.65 | 52.89 | 705,887 | -0.58(-1.08%) |
Oct 17, 2007 | 54.12 | 54.55 | 53.12 | 53.47 | 725,318 | -0.45(-0.83%) |
Oct 16, 2007 | 54.44 | 55.50 | 53.75 | 53.92 | 665,655 | -0.27(-0.50%) |
Oct 15, 2007 | 55.44 | 55.88 | 53.80 | 54.19 | 618,718 | -1.25(-2.25%) |
Oct 12, 2007 | 55.57 | 55.93 | 55.21 | 55.44 | 349,142 | -0.14(-0.25%) |
Oct 11, 2007 | 56.07 | 56.50 | 55.19 | 55.58 | 562,836 | -0.26(-0.47%) |
Oct 10, 2007 | 55.83 | 56.99 | 55.25 | 55.84 | 438,755 | -0.26(-0.46%) |
Oct 09, 2007 | 56.00 | 56.39 | 55.81 | 56.10 | 606,673 | +0.17(+0.30%) |
Oct 08, 2007 | 56.10 | 56.48 | 55.65 | 55.93 | 468,296 | +0.05(+0.09%) |
Oct 05, 2007 | 56.62 | 56.91 | 55.69 | 55.88 | 409,441 | -0.23(-0.41%) |
Oct 04, 2007 | 56.38 | 56.94 | 55.88 | 56.11 | 358,037 | -0.02(-0.04%) |
Oct 03, 2007 | 56.27 | 57.12 | 56.06 | 56.13 | 498,429 | -1.11(-1.94%) |
Oct 02, 2007 | 58.37 | 58.68 | 56.95 | 57.24 | 1,302,937 | -0.93(-1.60%) |
Oct 01, 2007 | 57.81 | 58.65 | 57.39 | 58.17 | 428,478 | +1.01(+1.77%) |
Sep 28, 2007 | 56.02 | 57.43 | 56.02 | 57.16 | 404,472 | +1.40(+2.51%) |
Sep 27, 2007 | 56.23 | 56.31 | 54.48 | 55.76 | 631,143 | -0.16(-0.29%) |
Sep 26, 2007 | 55.06 | 56.37 | 54.75 | 55.92 | 383,355 | +1.24(+2.27%) |
Sep 25, 2007 | 55.10 | 55.39 | 54.44 | 54.68 | 331,235 | -0.56(-1.01%) |
Sep 24, 2007 | 54.00 | 55.67 | 53.99 | 55.24 | 579,648 | +2.14(+4.03%) |
Sep 21, 2007 | 53.37 | 53.37 | 52.91 | 53.10 | 474,260 | +0.20(+0.38%) |
Sep 20, 2007 | 54.01 | 54.44 | 52.88 | 52.90 | 319,400 | -1.13(-2.09%) |
Sep 19, 2007 | 51.61 | 54.62 | 51.61 | 54.03 | 681,923 | +2.85(+5.57%) |
Sep 18, 2007 | 50.43 | 51.28 | 50.06 | 51.18 | 329,089 | +0.99(+1.97%) |
Sep 17, 2007 | 50.48 | 50.61 | 50.07 | 50.19 | 231,878 | -0.33(-0.65%) |
Sep 14, 2007 | 51.06 | 51.19 | 50.22 | 50.52 | 322,087 | -0.77(-1.50%) |
Sep 13, 2007 | 51.82 | 52.25 | 51.29 | 51.29 | 319,663 | -0.14(-0.27%) |
Sep 12, 2007 | 50.41 | 51.99 | 50.41 | 51.43 | 358,141 | +0.78(+1.54%) |
Sep 11, 2007 | 49.85 | 50.97 | 49.60 | 50.65 | 356,240 | +1.11(+2.24%) |
Sep 10, 2007 | 49.40 | 50.28 | 49.06 | 49.54 | 384,209 | +0.16(+0.32%) |
Sep 07, 2007 | 49.00 | 49.92 | 49.00 | 49.38 | 367,248 | -0.23(-0.46%) |
Sep 06, 2007 | 49.23 | 49.79 | 48.81 | 49.61 | 385,897 | +0.70(+1.43%) |
Sep 05, 2007 | 49.32 | 49.64 | 48.89 | 48.91 | 633,756 | -0.65(-1.31%) |
Sep 04, 2007 | 49.85 | 49.95 | 49.11 | 49.56 | 322,041 | -0.34(-0.68%) |
Aug 31, 2007 | 50.21 | 50.51 | 49.25 | 49.90 | 194,074 | +0.16(+0.32%) |
Aug 30, 2007 | 49.20 | 50.01 | 48.76 | 49.74 | 279,565 | +0.23(+0.46%) |
Aug 29, 2007 | 48.40 | 49.61 | 48.29 | 49.51 | 273,133 | +1.21(+2.51%) |
Aug 28, 2007 | 48.75 | 48.95 | 47.91 | 48.30 | 503,217 | -1.04(-2.11%) |
Aug 27, 2007 | 50.98 | 50.98 | 49.01 | 49.34 | 395,004 | -0.55(-1.10%) |
Aug 24, 2007 | 49.17 | 49.89 | 48.61 | 49.89 | 359,515 | +0.71(+1.44%) |
Aug 23, 2007 | 49.70 | 50.33 | 48.68 | 49.18 | 519,123 | -0.03(-0.06%) |
Aug 22, 2007 | 49.09 | 49.28 | 48.30 | 49.21 | 343,589 | +0.44(+0.90%) |
Aug 21, 2007 | 49.24 | 49.82 | 48.51 | 48.77 | 389,762 | -0.78(-1.57%) |
Aug 20, 2007 | 48.92 | 49.93 | 48.23 | 49.55 | 349,602 | +0.85(+1.75%) |
Aug 17, 2007 | 49.76 | 49.87 | 48.08 | 48.70 | 501,228 | -0.25(-0.51%) |
Aug 16, 2007 | 46.98 | 49.07 | 45.79 | 48.95 | 805,540 | +1.54(+3.25%) |
Aug 15, 2007 | 48.15 | 49.28 | 47.26 | 47.41 | 548,367 | -0.98(-2.03%) |
Aug 14, 2007 | 49.82 | 50.04 | 48.09 | 48.39 | 489,014 | -1.12(-2.26%) |
Aug 13, 2007 | 49.51 | 50.26 | 48.17 | 49.51 | 728,705 | +0.47(+0.96%) |
Aug 10, 2007 | 51.58 | 52.50 | 48.89 | 49.04 | 1,046,372 | -3.10(-5.95%) |
Aug 09, 2007 | 50.83 | 55.21 | 50.54 | 52.14 | 1,528,808 | +0.06(+0.12%) |
Aug 08, 2007 | 53.85 | 56.88 | 50.45 | 52.08 | 1,793,001 | -1.77(-3.29%) |
Aug 07, 2007 | 50.88 | 55.25 | 50.44 | 53.85 | 1,381,182 | +2.64(+5.16%) |
Aug 06, 2007 | 47.88 | 51.34 | 47.76 | 51.21 | 1,202,646 | +3.51(+7.36%) |
Aug 03, 2007 | 47.80 | 48.78 | 47.37 | 47.70 | 900,012 | -0.02(-0.04%) |
Aug 02, 2007 | 47.45 | 48.44 | 46.75 | 47.72 | 979,275 | +0.40(+0.85%) |
Aug 01, 2007 | 47.77 | 48.61 | 46.63 | 47.32 | 908,995 | -0.62(-1.29%) |
Jul 31, 2007 | 49.23 | 49.92 | 47.94 | 47.94 | 1,039,766 | -0.96(-1.96%) |
Jul 30, 2007 | 50.96 | 51.58 | 48.45 | 48.90 | 1,489,549 | -2.56(-4.97%) |
Jul 27, 2007 | 45.21 | 51.64 | 45.18 | 51.46 | 1,870,029 | +6.25(+13.82%) |
Jul 26, 2007 | 44.49 | 45.99 | 43.76 | 45.21 | 975,939 | +0.84(+1.89%) |
Jul 25, 2007 | 43.50 | 44.76 | 43.32 | 44.37 | 795,897 | +1.10(+2.54%) |
Jul 24, 2007 | 43.69 | 43.90 | 43.04 | 43.27 | 447,346 | -0.31(-0.71%) |
Jul 23, 2007 | 43.61 | 43.96 | 43.43 | 43.58 | 394,156 | +0.24(+0.55%) |
Jul 20, 2007 | 43.65 | 43.77 | 43.27 | 43.34 | 380,393 | -0.38(-0.87%) |
Jul 19, 2007 | 44.25 | 44.59 | 43.64 | 43.72 | 287,245 | -0.37(-0.84%) |
Jul 18, 2007 | 43.58 | 44.26 | 43.48 | 44.09 | 545,139 | +0.46(+1.05%) |
Jul 17, 2007 | 43.96 | 44.54 | 43.58 | 43.63 | 527,398 | -0.43(-0.98%) |
Jul 16, 2007 | 44.26 | 44.76 | 44.01 | 44.06 | 351,608 | -0.38(-0.86%) |
Jul 13, 2007 | 44.48 | 44.95 | 44.30 | 44.44 | 396,511 | +0.00(+0.00%) |
Jul 12, 2007 | 44.75 | 44.87 | 44.20 | 44.44 | 288,997 | -0.01(-0.02%) |
Jul 11, 2007 | 43.65 | 44.45 | 43.44 | 44.45 | 338,029 | +0.89(+2.04%) |
Jul 10, 2007 | 43.96 | 44.00 | 43.43 | 43.56 | 336,922 | -0.35(-0.80%) |
Jul 09, 2007 | 44.57 | 44.68 | 43.62 | 43.91 | 502,880 | -0.48(-1.08%) |
Jul 06, 2007 | 44.94 | 45.14 | 44.30 | 44.39 | 436,859 | -0.54(-1.20%) |
Jul 05, 2007 | 45.39 | 45.48 | 44.80 | 44.93 | 317,393 | -0.32(-0.71%) |
Jul 03, 2007 | 44.51 | 45.37 | 44.33 | 45.25 | 193,615 | +0.60(+1.34%) |
Jul 02, 2007 | 44.67 | 45.00 | 44.39 | 44.65 | 265,588 | +0.19(+0.43%) |
Jun 29, 2007 | 45.35 | 45.39 | 44.14 | 44.46 | 499,851 | -0.64(-1.42%) |
Jun 28, 2007 | 44.43 | 45.68 | 43.78 | 45.10 | 487,419 | +0.86(+1.94%) |
Jun 27, 2007 | 43.55 | 44.28 | 43.30 | 44.24 | 409,282 | +0.43(+0.98%) |
Jun 26, 2007 | 43.94 | 44.35 | 43.64 | 43.81 | 379,285 | -0.01(-0.02%) |
Jun 25, 2007 | 44.34 | 44.83 | 43.69 | 43.82 | 331,672 | -0.46(-1.04%) |
Jun 22, 2007 | 44.62 | 45.13 | 44.27 | 44.28 | 541,150 | -0.54(-1.20%) |
Jun 21, 2007 | 44.93 | 45.28 | 44.60 | 44.82 | 303,733 | -0.28(-0.62%) |
Jun 20, 2007 | 44.67 | 45.36 | 44.43 | 45.10 | 471,500 | +0.61(+1.37%) |
Jun 19, 2007 | 44.69 | 44.85 | 44.30 | 44.49 | 367,100 | -0.27(-0.60%) |
Jun 18, 2007 | 43.37 | 44.89 | 43.17 | 44.76 | 548,200 | +1.65(+3.83%) |
Jun 15, 2007 | 43.55 | 43.76 | 43.04 | 43.11 | 606,700 | -0.24(-0.55%) |
Jun 14, 2007 | 43.80 | 44.21 | 43.30 | 43.35 | 315,600 | -0.48(-1.10%) |
Jun 13, 2007 | 43.26 | 43.90 | 43.09 | 43.83 | 471,000 | +0.75(+1.74%) |
Jun 12, 2007 | 42.86 | 43.63 | 42.86 | 43.08 | 407,500 | -0.67(-1.53%) |
Jun 11, 2007 | 43.30 | 43.86 | 43.10 | 43.75 | 247,771 | +0.28(+0.64%) |
Jun 08, 2007 | 43.06 | 43.55 | 40.57 | 43.47 | 833,622 | -0.09(-0.21%) |
Jun 07, 2007 | 44.27 | 44.52 | 43.52 | 43.56 | 441,388 | -0.77(-1.74%) |
Jun 06, 2007 | 44.76 | 44.85 | 44.14 | 44.33 | 312,356 | -0.52(-1.16%) |
Jun 05, 2007 | 44.69 | 45.21 | 44.50 | 44.85 | 471,436 | -0.05(-0.11%) |
Jun 04, 2007 | 45.22 | 45.25 | 44.48 | 44.90 | 710,393 | -0.35(-0.77%) |
Jun 01, 2007 | 45.34 | 45.73 | 44.92 | 45.25 | 426,607 | +22.46(+98.53%) |
May 31, 2007 | 22.49 | 22.81 | 22.43 | 22.79 | 683,940 | +0.25(+1.11%) |
May 30, 2007 | 22.23 | 22.54 | 22.11 | 22.54 | 422,344 | +0.28(+1.23%) |
May 29, 2007 | 22.12 | 22.34 | 22.11 | 22.27 | 407,896 | +0.18(+0.80%) |
May 25, 2007 | 22.02 | 22.30 | 21.93 | 22.09 | 425,830 | +0.11(+0.48%) |
May 24, 2007 | 22.38 | 22.54 | 21.97 | 21.98 | 534,114 | -0.44(-1.96%) |
May 23, 2007 | 22.29 | 22.51 | 22.28 | 22.43 | 506,222 | +0.10(+0.46%) |
May 22, 2007 | 22.30 | 22.49 | 22.20 | 22.32 | 601,192 | -0.03(-0.12%) |
May 21, 2007 | 22.00 | 22.36 | 22.00 | 22.35 | 485,710 | +0.35(+1.57%) |
May 18, 2007 | 22.16 | 22.16 | 21.82 | 22.00 | 1,151,780 | -0.12(-0.56%) |
May 17, 2007 | 21.89 | 22.57 | 21.75 | 22.13 | 1,699,944 | +0.46(+2.15%) |
May 16, 2007 | 21.71 | 21.74 | 21.61 | 21.66 | 449,078 | +0.04(+0.17%) |
May 15, 2007 | 21.60 | 21.65 | 21.32 | 21.63 | 686,178 | +0.07(+0.34%) |
May 14, 2007 | 21.70 | 21.73 | 21.45 | 21.55 | 457,690 | -0.14(-0.67%) |
May 11, 2007 | 21.46 | 21.91 | 21.39 | 21.70 | 404,946 | -0.02(-0.08%) |
May 10, 2007 | 21.79 | 21.87 | 21.68 | 21.72 | 561,670 | -0.13(-0.58%) |
May 09, 2007 | 21.54 | 21.91 | 21.50 | 21.84 | 665,988 | +0.21(+0.99%) |
May 08, 2007 | 21.54 | 21.64 | 21.25 | 21.63 | 478,470 | +0.02(+0.09%) |
May 07, 2007 | 21.71 | 21.89 | 21.42 | 21.61 | 544,422 | -0.09(-0.39%) |
May 04, 2007 | 21.66 | 21.73 | 21.47 | 21.70 | 551,754 | -0.01(-0.06%) |
May 03, 2007 | 21.45 | 21.85 | 21.45 | 21.71 | 787,746 | +0.18(+0.85%) |
May 02, 2007 | 21.36 | 21.59 | 21.26 | 21.52 | 754,672 | +0.09(+0.41%) |
May 01, 2007 | 21.88 | 21.88 | 21.35 | 21.44 | 560,368 | -0.35(-1.60%) |
Apr 30, 2007 | 21.61 | 21.89 | 21.52 | 21.79 | 1,264,866 | +0.17(+0.79%) |
Apr 27, 2007 | 20.75 | 21.79 | 20.75 | 21.61 | 897,426 | +0.33(+1.54%) |
Apr 26, 2007 | 21.30 | 21.46 | 21.19 | 21.29 | 461,498 | -0.04(-0.21%) |
Apr 25, 2007 | 21.23 | 21.46 | 21.20 | 21.33 | 319,738 | +0.09(+0.45%) |
Apr 24, 2007 | 21.34 | 21.42 | 21.21 | 21.24 | 298,292 | -0.02(-0.12%) |
Apr 23, 2007 | 21.19 | 21.29 | 21.15 | 21.26 | 171,382 | +0.03(+0.13%) |
Apr 20, 2007 | 21.33 | 21.36 | 21.11 | 21.23 | 235,108 | +0.04(+0.18%) |
Apr 19, 2007 | 21.34 | 21.36 | 21.09 | 21.20 | 304,652 | -0.14(-0.68%) |
Apr 18, 2007 | 21.41 | 21.48 | 21.30 | 21.34 | 379,014 | -0.11(-0.51%) |
Apr 17, 2007 | 21.23 | 21.48 | 21.21 | 21.45 | 550,170 | +0.29(+1.37%) |
Apr 16, 2007 | 20.88 | 21.23 | 20.88 | 21.16 | 348,356 | +0.23(+1.07%) |
Apr 13, 2007 | 20.77 | 20.97 | 20.66 | 20.94 | 289,586 | +0.17(+0.81%) |
Apr 12, 2007 | 20.41 | 20.77 | 20.30 | 20.77 | 265,310 | +0.30(+1.45%) |
Apr 11, 2007 | 20.49 | 20.62 | 20.31 | 20.47 | 353,818 | -0.09(-0.45%) |
Apr 10, 2007 | 20.50 | 20.64 | 20.45 | 20.57 | 409,390 | +0.09(+0.42%) |
Apr 09, 2007 | 20.45 | 20.50 | 20.39 | 20.48 | 185,992 | +0.00(+0.00%) |
Apr 05, 2007 | 20.48 | 20.52 | 20.30 | 20.48 | 278,626 | -0.02(-0.10%) |
Apr 04, 2007 | 20.58 | 20.58 | 20.45 | 20.50 | 271,794 | -0.05(-0.22%) |
Apr 03, 2007 | 20.43 | 20.65 | 20.42 | 20.55 | 353,202 | +0.16(+0.77%) |
Apr 02, 2007 | 20.41 | 20.51 | 20.20 | 20.39 | 284,540 | +0.01(+0.06%) |
Mar 30, 2007 | 20.20 | 20.40 | 20.16 | 20.38 | 340,576 | +0.14(+0.68%) |
Mar 29, 2007 | 20.30 | 20.37 | 20.06 | 20.24 | 293,182 | -0.01(-0.06%) |
Mar 28, 2007 | 20.37 | 20.37 | 20.12 | 20.25 | 330,506 | -0.14(-0.69%) |
Mar 27, 2007 | 20.57 | 20.57 | 20.36 | 20.39 | 249,256 | -0.17(-0.81%) |
Mar 26, 2007 | 20.52 | 20.63 | 20.39 | 20.56 | 406,584 | +0.03(+0.12%) |
Mar 23, 2007 | 20.40 | 20.75 | 20.36 | 20.53 | 508,628 | +0.15(+0.74%) |
Mar 22, 2007 | 20.29 | 20.68 | 20.21 | 20.38 | 386,284 | +0.11(+0.52%) |
Mar 21, 2007 | 19.90 | 20.29 | 19.78 | 20.28 | 383,652 | +0.39(+1.96%) |
Mar 20, 2007 | 19.81 | 19.89 | 19.70 | 19.89 | 334,438 | +0.08(+0.42%) |
Mar 19, 2007 | 19.61 | 19.89 | 19.58 | 19.80 | 282,930 | +0.28(+1.43%) |
Mar 16, 2007 | 19.62 | 19.71 | 19.52 | 19.52 | 510,144 | -0.12(-0.64%) |
Mar 15, 2007 | 19.52 | 19.79 | 19.46 | 19.65 | 410,866 | +0.17(+0.89%) |
Mar 14, 2007 | 19.38 | 19.54 | 19.27 | 19.48 | 437,984 | +0.11(+0.54%) |
Mar 13, 2007 | 19.72 | 19.68 | 19.32 | 19.37 | 444,920 | -0.35(-1.75%) |
Mar 12, 2007 | 19.63 | 19.75 | 19.57 | 19.72 | 248,158 | +0.10(+0.52%) |
Mar 09, 2007 | 19.57 | 19.73 | 19.50 | 19.61 | 256,548 | +0.11(+0.59%) |
Mar 08, 2007 | 19.64 | 19.66 | 19.46 | 19.50 | 581,468 | -0.06(-0.29%) |
Mar 07, 2007 | 19.50 | 19.69 | 19.36 | 19.56 | 667,136 | +0.07(+0.36%) |
Mar 06, 2007 | 19.33 | 19.52 | 19.25 | 19.49 | 674,810 | +0.25(+1.33%) |
Mar 05, 2007 | 19.20 | 19.36 | 19.08 | 19.23 | 472,484 | -0.09(-0.47%) |
Mar 02, 2007 | 19.64 | 19.73 | 19.30 | 19.32 | 441,686 | -0.27(-1.38%) |
Mar 01, 2007 | 19.27 | 19.63 | 19.11 | 19.59 | 556,050 | +0.14(+0.72%) |
Feb 28, 2007 | 19.32 | 19.57 | 19.25 | 19.45 | 449,026 | +0.10(+0.52%) |
Feb 27, 2007 | 19.69 | 19.77 | 19.27 | 19.35 | 511,866 | -0.47(-2.36%) |
Feb 26, 2007 | 20.00 | 20.00 | 19.75 | 19.82 | 676,312 | -0.20(-0.97%) |
Feb 23, 2007 | 19.96 | 20.05 | 19.83 | 20.02 | 250,196 | +0.09(+0.48%) |
Feb 22, 2007 | 19.93 | 20.00 | 19.78 | 19.92 | 348,232 | +0.05(+0.24%) |
Feb 21, 2007 | 19.91 | 19.94 | 19.75 | 19.87 | 248,266 | -0.05(-0.24%) |
Feb 20, 2007 | 19.75 | 19.93 | 19.75 | 19.92 | 288,002 | +0.17(+0.87%) |
Feb 16, 2007 | 19.75 | 19.82 | 19.73 | 19.75 | 329,690 | -0.01(-0.03%) |
Feb 15, 2007 | 19.75 | 19.89 | 19.59 | 19.75 | 458,846 | -0.01(-0.05%) |
Feb 14, 2007 | 19.56 | 19.89 | 19.49 | 19.76 | 670,466 | +0.24(+1.23%) |
Feb 13, 2007 | 19.39 | 19.57 | 19.38 | 19.52 | 264,668 | +0.14(+0.71%) |
Feb 12, 2007 | 19.60 | 19.86 | 19.39 | 19.39 | 333,054 | -0.29(-1.47%) |
Feb 09, 2007 | 19.27 | 19.68 | 19.27 | 19.68 | 531,490 | +0.40(+2.09%) |
Feb 08, 2007 | 19.27 | 19.39 | 18.90 | 19.27 | 423,900 | -0.06(-0.32%) |
Feb 07, 2007 | 19.30 | 19.42 | 19.20 | 19.34 | 262,502 | +0.05(+0.27%) |
Feb 06, 2007 | 19.49 | 19.49 | 19.14 | 19.28 | 316,446 | -0.20(-1.00%) |
Feb 05, 2007 | 19.41 | 19.50 | 19.32 | 19.48 | 287,260 | +0.09(+0.45%) |
Feb 02, 2007 | 19.32 | 19.49 | 19.18 | 19.39 | 333,012 | +0.23(+1.21%) |
Feb 01, 2007 | 19.26 | 19.44 | 19.10 | 19.16 | 371,208 | -0.09(-0.48%) |
Jan 31, 2007 | 19.08 | 19.31 | 19.05 | 19.25 | 338,986 | +0.14(+0.72%) |
Jan 30, 2007 | 19.00 | 19.18 | 18.95 | 19.11 | 210,412 | +0.06(+0.33%) |
Jan 29, 2007 | 18.79 | 19.30 | 18.79 | 19.05 | 469,654 | +0.27(+1.41%) |
Jan 26, 2007 | 18.62 | 18.85 | 18.61 | 18.79 | 559,248 | +0.16(+0.83%) |
Jan 25, 2007 | 18.71 | 18.73 | 18.55 | 18.63 | 448,310 | -0.11(-0.59%) |
Jan 24, 2007 | 18.75 | 18.92 | 18.71 | 18.74 | 197,446 | +0.01(+0.04%) |
Jan 23, 2007 | 18.53 | 18.80 | 18.53 | 18.73 | 322,884 | +0.16(+0.88%) |
Jan 22, 2007 | 18.68 | 18.73 | 18.50 | 18.57 | 327,810 | -0.07(-0.35%) |
Jan 19, 2007 | 18.62 | 18.67 | 18.51 | 18.64 | 195,166 | -0.00(-0.03%) |
Jan 18, 2007 | 18.92 | 18.92 | 18.56 | 18.64 | 362,844 | -0.25(-1.31%) |
Jan 17, 2007 | 18.86 | 19.06 | 18.80 | 18.89 | 796,386 | +0.03(+0.17%) |
Jan 16, 2007 | 18.96 | 18.99 | 18.79 | 18.86 | 425,244 | -0.06(-0.30%) |
Jan 12, 2007 | 18.93 | 18.94 | 18.82 | 18.91 | 292,278 | -0.01(-0.08%) |
Jan 11, 2007 | 18.94 | 19.05 | 18.84 | 18.93 | 424,426 | +0.05(+0.25%) |
Jan 10, 2007 | 18.81 | 18.94 | 18.65 | 18.88 | 571,008 | +0.38(+2.03%) |
Jan 09, 2007 | 18.48 | 18.55 | 18.28 | 18.50 | 1,111,996 | +0.21(+1.15%) |
Jan 08, 2007 | 18.39 | 18.46 | 18.26 | 18.30 | 604,138 | -0.16(-0.88%) |
Jan 05, 2007 | 18.64 | 18.66 | 18.42 | 18.46 | 461,710 | -0.27(-1.42%) |
Jan 04, 2007 | 18.91 | 19.05 | 18.68 | 18.72 | 592,160 | -0.19(-1.00%) |