Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.12 | 16.41 | 14.77 | 16.15 | 5,568,283 | +0.90(+5.87%) |
Jan 30, 2008 | 15.54 | 15.88 | 15.20 | 15.26 | 5,717,759 | -0.22(-1.44%) |
Jan 29, 2008 | 15.80 | 15.91 | 15.39 | 15.48 | 6,825,140 | -0.20(-1.27%) |
Jan 28, 2008 | 14.87 | 15.71 | 14.55 | 15.68 | 8,143,297 | +0.74(+4.92%) |
Jan 25, 2008 | 15.78 | 16.05 | 14.76 | 14.95 | 7,504,417 | -0.71(-4.55%) |
Jan 24, 2008 | 14.80 | 15.73 | 14.72 | 15.66 | 13,402,444 | +0.83(+5.62%) |
Jan 23, 2008 | 12.64 | 14.96 | 12.36 | 14.83 | 13,909,688 | +1.78(+13.69%) |
Jan 22, 2008 | 11.97 | 13.24 | 11.97 | 13.04 | 8,259,427 | +0.39(+3.06%) |
Jan 21, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 7,699,804 | +0.65(+5.42%) |
Jan 17, 2008 | 11.99 | 12.25 | 11.91 | 12.00 | 6,365,406 | +0.03(+0.29%) |
Jan 16, 2008 | 12.20 | 12.37 | 11.91 | 11.97 | 7,594,161 | -0.24(-1.96%) |
Jan 15, 2008 | 12.17 | 12.45 | 12.09 | 12.21 | 4,969,948 | -0.22(-1.79%) |
Jan 14, 2008 | 12.72 | 12.79 | 12.25 | 12.43 | 6,442,287 | -0.22(-1.76%) |
Jan 11, 2008 | 13.15 | 13.33 | 12.64 | 12.65 | 5,211,532 | -0.72(-5.37%) |
Jan 10, 2008 | 12.93 | 13.51 | 12.92 | 13.37 | 6,021,011 | +0.32(+2.49%) |
Jan 09, 2008 | 13.52 | 13.52 | 12.64 | 13.05 | 8,553,771 | -0.43(-3.22%) |
Jan 08, 2008 | 13.94 | 14.04 | 13.45 | 13.48 | 6,038,772 | -0.46(-3.31%) |
Jan 07, 2008 | 14.60 | 14.60 | 13.75 | 13.94 | 7,502,991 | -0.65(-4.45%) |
Jan 04, 2008 | 14.73 | 14.86 | 14.39 | 14.59 | 5,089,066 | -0.30(-1.99%) |
Jan 03, 2008 | 15.25 | 15.32 | 14.67 | 14.89 | 6,635,278 | -0.31(-2.03%) |
Jan 02, 2008 | 15.96 | 15.96 | 15.12 | 15.20 | 5,264,137 | -0.60(-3.83%) |
Jan 01, 2008 | 15.89 | 16.09 | 15.72 | 15.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.89 | 16.09 | 15.72 | 15.80 | 5,144,879 | +0.05(+0.33%) |
Dec 28, 2007 | 15.60 | 15.97 | 15.60 | 15.75 | 4,684,752 | +0.08(+0.51%) |
Dec 27, 2007 | 15.44 | 15.87 | 15.43 | 15.67 | 5,389,703 | +0.10(+0.62%) |
Dec 26, 2007 | 15.93 | 15.93 | 15.43 | 15.57 | 3,185,293 | -0.17(-1.09%) |
Dec 24, 2007 | 15.68 | 16.19 | 15.65 | 15.74 | 3,549,781 | +0.06(+0.36%) |
Dec 21, 2007 | 15.83 | 16.01 | 15.43 | 15.69 | 6,919,594 | +0.01(+0.07%) |
Dec 20, 2007 | 16.55 | 16.59 | 15.34 | 15.68 | 12,381,018 | -0.63(-3.88%) |
Dec 19, 2007 | 18.09 | 18.16 | 16.14 | 16.31 | 24,198,570 | -4.41(-21.30%) |
Dec 18, 2007 | 20.73 | 20.96 | 20.13 | 20.72 | 3,578,259 | +0.26(+1.25%) |
Dec 17, 2007 | 20.50 | 20.80 | 20.20 | 20.47 | 3,235,786 | +0.06(+0.28%) |
Dec 14, 2007 | 20.97 | 21.01 | 20.28 | 20.41 | 3,267,615 | -0.75(-3.53%) |
Dec 13, 2007 | 21.44 | 21.49 | 20.89 | 21.16 | 2,922,070 | -0.35(-1.62%) |
Dec 12, 2007 | 22.37 | 22.52 | 21.27 | 21.50 | 3,068,597 | -0.43(-1.95%) |
Dec 11, 2007 | 22.60 | 22.60 | 21.91 | 21.93 | 1,994,206 | -0.59(-2.61%) |
Dec 10, 2007 | 22.47 | 22.64 | 22.27 | 22.52 | 2,352,906 | +0.13(+0.59%) |
Dec 07, 2007 | 22.06 | 22.47 | 21.95 | 22.39 | 2,685,703 | +0.51(+2.32%) |
Dec 06, 2007 | 22.14 | 22.33 | 21.78 | 21.88 | 4,202,357 | -0.26(-1.18%) |
Dec 05, 2007 | 22.64 | 22.70 | 22.00 | 22.14 | 2,330,103 | -0.31(-1.40%) |
Dec 04, 2007 | 22.46 | 22.76 | 22.42 | 22.46 | 1,602,070 | -0.10(-0.43%) |
Dec 03, 2007 | 22.89 | 22.89 | 22.55 | 22.55 | 1,748,585 | -0.14(-0.60%) |
Nov 30, 2007 | 23.29 | 23.52 | 22.63 | 22.69 | 2,496,877 | -0.29(-1.27%) |
Nov 29, 2007 | 22.85 | 23.05 | 22.74 | 22.98 | 1,137,487 | -0.09(-0.37%) |
Nov 28, 2007 | 22.63 | 23.16 | 22.44 | 23.07 | 2,161,752 | +0.56(+2.48%) |
Nov 27, 2007 | 22.43 | 22.56 | 22.19 | 22.51 | 2,064,497 | +0.11(+0.48%) |
Nov 26, 2007 | 22.38 | 22.66 | 22.22 | 22.40 | 2,368,091 | -0.07(-0.30%) |
Nov 23, 2007 | 22.33 | 22.47 | 22.19 | 22.47 | 675,163 | +0.27(+1.21%) |
Nov 21, 2007 | 22.12 | 22.48 | 21.83 | 22.20 | 2,228,258 | -0.06(-0.26%) |
Nov 20, 2007 | 22.63 | 22.67 | 21.86 | 22.26 | 3,063,663 | -0.24(-1.06%) |
Nov 19, 2007 | 22.67 | 22.67 | 22.10 | 22.50 | 2,076,332 | -0.19(-0.85%) |
Nov 16, 2007 | 22.98 | 23.09 | 22.44 | 22.69 | 1,970,249 | -0.09(-0.40%) |
Nov 15, 2007 | 22.87 | 23.13 | 22.66 | 22.78 | 2,078,802 | -0.09(-0.40%) |
Nov 14, 2007 | 23.46 | 23.65 | 22.70 | 22.87 | 2,916,794 | -0.49(-2.10%) |
Nov 13, 2007 | 22.59 | 23.38 | 22.53 | 23.36 | 2,520,727 | +0.91(+4.06%) |
Nov 12, 2007 | 22.81 | 23.18 | 22.45 | 22.45 | 2,699,777 | -0.43(-1.89%) |
Nov 09, 2007 | 23.40 | 23.49 | 22.84 | 22.88 | 2,276,090 | -0.79(-3.32%) |
Nov 08, 2007 | 23.17 | 23.78 | 22.96 | 23.67 | 3,945,236 | +0.51(+2.22%) |
Nov 07, 2007 | 23.13 | 23.51 | 22.84 | 23.16 | 2,734,596 | +0.03(+0.12%) |
Nov 06, 2007 | 23.43 | 23.54 | 22.97 | 23.13 | 2,061,116 | -0.29(-1.22%) |
Nov 05, 2007 | 23.24 | 23.56 | 23.09 | 23.41 | 1,819,060 | +0.03(+0.12%) |
Nov 02, 2007 | 23.56 | 23.65 | 23.18 | 23.39 | 1,777,696 | -0.15(-0.63%) |
Nov 01, 2007 | 24.27 | 24.45 | 23.52 | 23.53 | 2,492,668 | -0.99(-4.02%) |
Oct 31, 2007 | 24.45 | 24.57 | 24.14 | 24.52 | 1,946,049 | +0.11(+0.47%) |
Oct 30, 2007 | 24.13 | 24.62 | 24.11 | 24.41 | 1,132,521 | +0.22(+0.90%) |
Oct 29, 2007 | 24.52 | 24.53 | 23.98 | 24.19 | 1,795,934 | -0.28(-1.14%) |
Oct 26, 2007 | 24.65 | 24.65 | 24.18 | 24.47 | 1,465,367 | -0.01(-0.02%) |
Oct 25, 2007 | 24.68 | 24.80 | 24.16 | 24.47 | 1,970,951 | -0.21(-0.83%) |
Oct 24, 2007 | 25.03 | 25.19 | 24.17 | 24.68 | 2,686,624 | -0.55(-2.19%) |
Oct 23, 2007 | 25.10 | 25.43 | 24.94 | 25.23 | 2,601,922 | +0.17(+0.68%) |
Oct 22, 2007 | 24.48 | 25.23 | 24.41 | 25.06 | 2,686,975 | +0.48(+1.97%) |
Oct 19, 2007 | 24.66 | 25.05 | 24.58 | 24.58 | 2,525,286 | -0.21(-0.85%) |
Oct 18, 2007 | 24.83 | 24.91 | 24.41 | 24.79 | 2,155,086 | -0.04(-0.16%) |
Oct 17, 2007 | 24.72 | 25.08 | 24.58 | 24.83 | 3,581,172 | +0.41(+1.68%) |
Oct 16, 2007 | 24.23 | 24.56 | 24.20 | 24.42 | 2,799,385 | +0.13(+0.52%) |
Oct 15, 2007 | 24.56 | 24.66 | 24.00 | 24.29 | 2,431,465 | -0.38(-1.55%) |
Oct 12, 2007 | 24.81 | 24.87 | 24.57 | 24.67 | 1,479,747 | -0.14(-0.57%) |
Oct 11, 2007 | 25.43 | 25.57 | 24.68 | 24.82 | 2,490,564 | -0.56(-2.20%) |
Oct 10, 2007 | 25.54 | 25.58 | 25.24 | 25.38 | 1,867,484 | -0.16(-0.63%) |
Oct 09, 2007 | 25.49 | 25.60 | 25.22 | 25.54 | 2,121,767 | +0.14(+0.54%) |
Oct 08, 2007 | 25.25 | 25.51 | 25.15 | 25.40 | 1,828,553 | +0.27(+1.09%) |
Oct 05, 2007 | 24.84 | 25.36 | 24.78 | 25.12 | 1,777,345 | +0.35(+1.40%) |
Oct 04, 2007 | 24.86 | 25.07 | 24.65 | 24.78 | 2,056,476 | -0.05(-0.21%) |
Oct 03, 2007 | 24.61 | 24.86 | 24.49 | 24.83 | 2,609,638 | -0.05(-0.18%) |
Oct 02, 2007 | 24.45 | 24.89 | 24.42 | 24.87 | 2,228,916 | +0.35(+1.44%) |
Oct 01, 2007 | 23.92 | 24.75 | 23.81 | 24.52 | 3,203,606 | +0.65(+2.72%) |
Sep 28, 2007 | 24.39 | 24.46 | 23.82 | 23.87 | 2,042,851 | -0.65(-2.65%) |
Sep 27, 2007 | 24.65 | 24.80 | 24.39 | 24.52 | 2,505,119 | +0.02(+0.07%) |
Sep 26, 2007 | 24.07 | 24.59 | 24.04 | 24.50 | 1,954,466 | +0.42(+1.73%) |
Sep 25, 2007 | 24.36 | 24.45 | 23.89 | 24.09 | 2,571,233 | -0.48(-1.95%) |
Sep 24, 2007 | 24.91 | 24.96 | 24.50 | 24.57 | 2,456,367 | -0.42(-1.69%) |
Sep 21, 2007 | 25.03 | 25.26 | 24.73 | 24.99 | 2,967,738 | +0.24(+0.97%) |
Sep 20, 2007 | 25.39 | 25.52 | 24.73 | 24.75 | 3,656,930 | -0.71(-2.80%) |
Sep 19, 2007 | 25.35 | 25.80 | 25.12 | 25.46 | 4,889,060 | +0.46(+1.85%) |
Sep 18, 2007 | 24.27 | 25.00 | 24.18 | 25.00 | 3,037,885 | +0.85(+3.52%) |
Sep 17, 2007 | 24.18 | 24.34 | 23.93 | 24.15 | 2,405,160 | -0.05(-0.21%) |
Sep 14, 2007 | 23.49 | 24.25 | 23.41 | 24.20 | 2,062,668 | +0.69(+2.93%) |
Sep 13, 2007 | 23.39 | 23.64 | 23.11 | 23.51 | 2,002,692 | +0.19(+0.81%) |
Sep 12, 2007 | 23.48 | 23.60 | 23.15 | 23.32 | 2,522,831 | -0.19(-0.82%) |
Sep 11, 2007 | 23.21 | 23.52 | 23.16 | 23.52 | 1,827,500 | +0.42(+1.80%) |
Sep 10, 2007 | 23.42 | 23.53 | 22.76 | 23.10 | 1,720,877 | -0.21(-0.88%) |
Sep 07, 2007 | 23.48 | 23.52 | 23.19 | 23.31 | 1,338,402 | -0.42(-1.75%) |
Sep 06, 2007 | 23.89 | 23.93 | 23.54 | 23.72 | 1,096,570 | -0.06(-0.26%) |
Sep 05, 2007 | 23.45 | 24.06 | 23.45 | 23.78 | 2,050,743 | -0.39(-1.63%) |
Sep 04, 2007 | 23.74 | 24.27 | 23.72 | 24.18 | 2,121,591 | +0.46(+1.92%) |
Aug 31, 2007 | 23.44 | 23.95 | 23.24 | 23.72 | 2,040,922 | +0.60(+2.59%) |
Aug 30, 2007 | 23.11 | 23.43 | 23.00 | 23.12 | 1,719,124 | -0.23(-0.98%) |
Aug 29, 2007 | 23.03 | 23.45 | 22.59 | 23.35 | 7,944,131 | +0.46(+1.99%) |
Aug 28, 2007 | 23.69 | 23.81 | 22.85 | 22.89 | 4,439,243 | -0.88(-3.72%) |
Aug 27, 2007 | 24.14 | 24.21 | 23.77 | 23.78 | 1,297,839 | -0.36(-1.49%) |
Aug 24, 2007 | 23.60 | 24.24 | 23.46 | 24.14 | 1,640,208 | +0.55(+2.32%) |
Aug 23, 2007 | 23.73 | 24.00 | 23.47 | 23.59 | 1,846,615 | -0.03(-0.14%) |
Aug 22, 2007 | 23.70 | 23.80 | 23.44 | 23.62 | 2,417,260 | +0.02(+0.10%) |
Aug 21, 2007 | 23.40 | 23.69 | 23.21 | 23.60 | 3,213,602 | +0.62(+2.70%) |
Aug 20, 2007 | 22.59 | 23.17 | 22.30 | 22.98 | 3,578,717 | +0.78(+3.52%) |
Aug 17, 2007 | 23.92 | 23.92 | 21.73 | 22.20 | 7,886,961 | -0.59(-2.58%) |
Aug 16, 2007 | 22.54 | 23.11 | 21.93 | 22.79 | 3,887,889 | +0.09(+0.40%) |
Aug 15, 2007 | 22.92 | 23.46 | 22.66 | 22.70 | 2,880,405 | -0.27(-1.17%) |
Aug 14, 2007 | 23.90 | 24.10 | 22.89 | 22.96 | 2,835,335 | -0.94(-3.94%) |
Aug 13, 2007 | 24.49 | 24.80 | 23.85 | 23.90 | 2,882,860 | -0.58(-2.38%) |
Aug 10, 2007 | 23.05 | 24.85 | 22.49 | 24.49 | 5,295,561 | +1.23(+5.27%) |
Aug 09, 2007 | 24.63 | 24.58 | 23.11 | 23.26 | 6,796,353 | -1.37(-5.56%) |
Aug 08, 2007 | 25.27 | 25.68 | 24.33 | 24.63 | 4,603,562 | -0.65(-2.57%) |
Aug 07, 2007 | 25.50 | 25.87 | 25.03 | 25.28 | 3,701,242 | -0.22(-0.85%) |
Aug 06, 2007 | 25.51 | 25.60 | 25.01 | 25.50 | 3,929,100 | -0.12(-0.47%) |
Aug 03, 2007 | 25.53 | 25.71 | 23.98 | 25.61 | 5,191,919 | +1.64(+6.82%) |
Aug 02, 2007 | 24.16 | 24.21 | 23.92 | 23.98 | 2,769,748 | -0.18(-0.75%) |
Aug 01, 2007 | 24.15 | 24.27 | 23.89 | 24.16 | 3,803,187 | -0.11(-0.47%) |
Jul 31, 2007 | 24.28 | 24.73 | 24.23 | 24.27 | 3,349,512 | -0.01(-0.02%) |
Jul 30, 2007 | 24.06 | 24.34 | 23.93 | 24.28 | 2,875,670 | +0.32(+1.36%) |
Jul 27, 2007 | 23.79 | 24.27 | 23.20 | 23.96 | 4,993,930 | -0.02(-0.10%) |
Jul 26, 2007 | 24.14 | 24.43 | 23.81 | 23.98 | 4,789,441 | -0.36(-1.48%) |
Jul 25, 2007 | 24.28 | 24.64 | 24.18 | 24.34 | 2,634,014 | -0.26(-1.07%) |
Jul 24, 2007 | 24.88 | 25.07 | 24.55 | 24.60 | 1,433,977 | -0.48(-1.93%) |
Jul 23, 2007 | 24.90 | 25.23 | 24.82 | 25.08 | 1,942,191 | +0.26(+1.06%) |
Jul 20, 2007 | 25.02 | 25.28 | 24.78 | 24.82 | 2,275,037 | -0.34(-1.36%) |
Jul 19, 2007 | 25.14 | 25.31 | 24.99 | 25.16 | 2,392,183 | +0.08(+0.32%) |
Jul 18, 2007 | 25.23 | 25.47 | 24.94 | 25.08 | 2,360,010 | -0.29(-1.15%) |
Jul 17, 2007 | 25.49 | 25.65 | 25.31 | 25.38 | 1,420,298 | -0.01(-0.04%) |
Jul 16, 2007 | 25.58 | 25.58 | 25.18 | 25.39 | 1,697,553 | -0.18(-0.71%) |
Jul 13, 2007 | 25.66 | 25.68 | 25.28 | 25.57 | 1,562,345 | -0.03(-0.13%) |
Jul 12, 2007 | 25.78 | 25.87 | 25.32 | 25.60 | 2,588,419 | -0.26(-0.99%) |
Jul 11, 2007 | 25.66 | 26.13 | 25.60 | 25.86 | 1,871,693 | +0.26(+1.00%) |
Jul 10, 2007 | 25.80 | 25.88 | 25.42 | 25.60 | 3,055,246 | +0.34(+1.35%) |
Jul 09, 2007 | 25.43 | 25.49 | 24.99 | 25.26 | 2,415,682 | -0.06(-0.25%) |
Jul 06, 2007 | 25.15 | 25.34 | 25.04 | 25.32 | 1,791,375 | -0.09(-0.36%) |
Jul 05, 2007 | 25.57 | 25.60 | 25.23 | 25.42 | 2,074,417 | -0.16(-0.62%) |
Jul 03, 2007 | 25.27 | 25.60 | 25.24 | 25.57 | 1,037,296 | +0.40(+1.61%) |
Jul 02, 2007 | 25.24 | 25.30 | 25.03 | 25.17 | 2,037,941 | +0.09(+0.34%) |
Jun 29, 2007 | 24.81 | 25.18 | 24.83 | 25.08 | 2,688,553 | +0.28(+1.13%) |
Jun 28, 2007 | 24.81 | 25.10 | 24.74 | 24.81 | 1,656,167 | -0.11(-0.43%) |
Jun 27, 2007 | 24.50 | 24.97 | 24.42 | 24.91 | 2,729,238 | +0.19(+0.76%) |
Jun 26, 2007 | 24.63 | 25.03 | 24.63 | 24.73 | 3,711,645 | +0.12(+0.49%) |
Jun 25, 2007 | 24.31 | 24.73 | 24.23 | 24.61 | 3,137,844 | +0.13(+0.51%) |
Jun 22, 2007 | 24.74 | 24.75 | 24.47 | 24.48 | 3,004,412 | -0.27(-1.08%) |
Jun 21, 2007 | 24.77 | 24.96 | 24.44 | 24.75 | 5,823,564 | -0.02(-0.09%) |
Jun 20, 2007 | 25.86 | 26.20 | 24.69 | 24.77 | 9,190,816 | -1.94(-7.28%) |
Jun 19, 2007 | 26.89 | 27.01 | 26.52 | 26.72 | 3,344,777 | -0.13(-0.49%) |
Jun 18, 2007 | 27.14 | 27.14 | 26.71 | 26.85 | 2,146,143 | +0.13(+0.47%) |
Jun 15, 2007 | 26.80 | 26.97 | 26.64 | 26.72 | 2,556,151 | +0.06(+0.21%) |
Jun 14, 2007 | 26.60 | 26.74 | 26.54 | 26.66 | 2,136,147 | +0.07(+0.26%) |
Jun 13, 2007 | 26.07 | 26.60 | 26.02 | 26.60 | 2,610,164 | +0.71(+2.75%) |
Jun 12, 2007 | 25.87 | 26.14 | 25.82 | 25.88 | 3,241,661 | +0.02(+0.09%) |
Jun 11, 2007 | 25.81 | 26.01 | 25.54 | 25.86 | 2,196,824 | +0.07(+0.29%) |
Jun 08, 2007 | 24.93 | 25.80 | 24.93 | 25.79 | 1,968,846 | +0.34(+1.34%) |
Jun 07, 2007 | 26.11 | 26.12 | 25.35 | 25.44 | 3,153,939 | -0.67(-2.55%) |
Jun 06, 2007 | 26.70 | 26.70 | 26.01 | 26.11 | 2,849,121 | -0.58(-2.18%) |
Jun 05, 2007 | 26.51 | 26.74 | 26.37 | 26.69 | 2,459,699 | +0.06(+0.21%) |
Jun 04, 2007 | 26.10 | 26.69 | 26.01 | 26.64 | 2,235,580 | +0.52(+1.99%) |
Jun 01, 2007 | 25.99 | 26.23 | 25.88 | 26.12 | 2,466,363 | +0.13(+0.50%) |
May 31, 2007 | 25.88 | 26.01 | 25.65 | 25.99 | 1,842,231 | +0.18(+0.71%) |
May 30, 2007 | 25.60 | 25.91 | 25.52 | 25.80 | 2,029,699 | +0.03(+0.13%) |
May 29, 2007 | 25.80 | 25.93 | 25.51 | 25.77 | 1,508,253 | -0.07(-0.29%) |
May 25, 2007 | 25.61 | 25.95 | 25.46 | 25.84 | 1,654,764 | +0.24(+0.94%) |
May 24, 2007 | 25.75 | 26.15 | 25.51 | 25.60 | 1,839,250 | -0.02(-0.07%) |
May 23, 2007 | 25.91 | 25.93 | 25.61 | 25.62 | 1,627,757 | -0.29(-1.12%) |
May 22, 2007 | 26.04 | 26.08 | 25.78 | 25.91 | 1,548,667 | -0.13(-0.50%) |
May 21, 2007 | 25.77 | 26.08 | 25.77 | 26.04 | 2,322,562 | +0.19(+0.73%) |
May 18, 2007 | 25.83 | 25.90 | 25.48 | 25.85 | 1,440,114 | +0.14(+0.53%) |
May 17, 2007 | 25.67 | 25.85 | 25.55 | 25.72 | 1,520,082 | -0.07(-0.29%) |
May 16, 2007 | 25.60 | 25.89 | 25.59 | 25.79 | 1,304,626 | +0.32(+1.28%) |
May 15, 2007 | 25.70 | 25.86 | 25.39 | 25.47 | 2,617,266 | -0.39(-1.52%) |
May 14, 2007 | 26.12 | 26.13 | 25.69 | 25.86 | 1,631,615 | -0.26(-0.98%) |
May 11, 2007 | 25.99 | 26.13 | 25.84 | 26.12 | 1,405,918 | +0.24(+0.93%) |
May 10, 2007 | 26.17 | 26.20 | 25.75 | 25.88 | 2,641,823 | -0.29(-1.09%) |
May 09, 2007 | 25.86 | 26.23 | 25.80 | 26.16 | 2,119,838 | +0.14(+0.55%) |
May 08, 2007 | 25.95 | 26.15 | 25.79 | 26.02 | 3,213,602 | +0.07(+0.26%) |
May 07, 2007 | 24.65 | 26.57 | 25.66 | 25.95 | 6,977,946 | +1.31(+5.30%) |
May 04, 2007 | 24.93 | 24.94 | 24.48 | 24.65 | 2,138,595 | +0.32(+1.31%) |
May 03, 2007 | 24.14 | 24.33 | 24.02 | 24.33 | 2,118,610 | +0.19(+0.78%) |
May 02, 2007 | 24.04 | 24.50 | 24.04 | 24.14 | 1,908,117 | +0.15(+0.64%) |
May 01, 2007 | 23.66 | 24.08 | 23.45 | 23.98 | 2,077,048 | +0.33(+1.40%) |
Apr 30, 2007 | 24.19 | 24.21 | 23.65 | 23.65 | 2,083,536 | -0.48(-1.98%) |
Apr 27, 2007 | 23.95 | 24.23 | 23.72 | 24.13 | 2,567,374 | +0.18(+0.76%) |
Apr 26, 2007 | 23.87 | 24.20 | 23.87 | 23.95 | 2,986,863 | +0.26(+1.08%) |
Apr 25, 2007 | 23.55 | 23.74 | 23.48 | 23.69 | 1,957,097 | +0.45(+1.94%) |
Apr 24, 2007 | 23.24 | 23.33 | 23.01 | 23.24 | 1,566,203 | +0.01(+0.02%) |
Apr 23, 2007 | 23.57 | 23.60 | 23.22 | 23.24 | 1,176,713 | -0.29(-1.21%) |
Apr 20, 2007 | 23.31 | 23.54 | 23.29 | 23.52 | 2,135,703 | +0.22(+0.93%) |
Apr 19, 2007 | 23.65 | 23.65 | 23.26 | 23.31 | 2,124,748 | -0.34(-1.45%) |
Apr 18, 2007 | 23.61 | 23.72 | 23.44 | 23.65 | 1,820,310 | +0.02(+0.07%) |
Apr 17, 2007 | 23.44 | 23.74 | 23.34 | 23.63 | 2,542,998 | +0.17(+0.73%) |
Apr 16, 2007 | 23.29 | 23.46 | 23.11 | 23.46 | 2,319,230 | +0.20(+0.86%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.19 | 23.26 | 1,759,576 | +0.03(+0.12%) |
Apr 12, 2007 | 23.33 | 23.36 | 23.06 | 23.23 | 1,901,856 | -0.10(-0.44%) |
Apr 11, 2007 | 23.57 | 23.62 | 23.31 | 23.33 | 1,636,175 | -0.21(-0.90%) |
Apr 10, 2007 | 23.81 | 23.81 | 23.53 | 23.54 | 1,482,553 | -0.31(-1.31%) |
Apr 09, 2007 | 23.98 | 23.99 | 23.80 | 23.86 | 1,324,372 | -0.14(-0.59%) |
Apr 05, 2007 | 23.62 | 24.13 | 23.62 | 24.00 | 2,163,679 | +0.14(+0.57%) |
Apr 04, 2007 | 23.76 | 23.93 | 23.53 | 23.86 | 3,018,243 | +0.14(+0.60%) |
Apr 03, 2007 | 23.49 | 23.86 | 23.41 | 23.72 | 2,459,173 | +0.34(+1.46%) |
Apr 02, 2007 | 23.47 | 23.57 | 23.35 | 23.38 | 3,403,351 | -0.11(-0.46%) |
Mar 30, 2007 | 23.31 | 23.78 | 23.31 | 23.49 | 2,485,180 | -0.26(-1.10%) |
Mar 29, 2007 | 23.78 | 23.81 | 23.45 | 23.75 | 3,043,884 | +0.23(+0.97%) |
Mar 28, 2007 | 23.60 | 23.62 | 23.39 | 23.52 | 1,875,726 | -0.07(-0.29%) |
Mar 27, 2007 | 23.49 | 23.64 | 23.39 | 23.59 | 2,138,953 | +0.09(+0.36%) |
Mar 26, 2007 | 23.51 | 23.56 | 23.32 | 23.50 | 1,891,574 | -0.06(-0.24%) |
Mar 23, 2007 | 23.30 | 23.62 | 23.26 | 23.56 | 2,229,091 | +0.32(+1.37%) |
Mar 22, 2007 | 23.05 | 23.31 | 22.95 | 23.24 | 3,056,473 | +0.11(+0.47%) |
Mar 21, 2007 | 23.40 | 23.40 | 22.77 | 23.13 | 5,622,272 | -0.43(-1.84%) |
Mar 20, 2007 | 23.09 | 23.66 | 23.05 | 23.57 | 2,830,781 | +0.38(+1.62%) |
Mar 19, 2007 | 22.95 | 23.37 | 22.91 | 23.19 | 3,285,503 | +0.71(+3.14%) |
Mar 16, 2007 | 22.60 | 23.06 | 22.39 | 22.48 | 1,835,217 | -0.10(-0.45%) |
Mar 15, 2007 | 22.55 | 22.85 | 22.51 | 22.59 | 1,958,500 | +0.00(+0.00%) |
Mar 14, 2007 | 22.45 | 22.77 | 22.20 | 22.59 | 3,284,275 | +0.22(+0.97%) |
Mar 13, 2007 | 22.82 | 22.81 | 22.35 | 22.37 | 1,722,806 | -0.44(-1.95%) |
Mar 12, 2007 | 22.83 | 22.88 | 22.62 | 22.82 | 1,574,446 | +0.12(+0.53%) |
Mar 09, 2007 | 22.87 | 22.87 | 22.57 | 22.70 | 1,653,361 | -0.04(-0.18%) |
Mar 08, 2007 | 22.61 | 22.96 | 22.55 | 22.74 | 1,820,135 | +0.34(+1.50%) |
Mar 07, 2007 | 22.55 | 22.70 | 22.39 | 22.40 | 1,985,682 | -0.15(-0.66%) |
Mar 06, 2007 | 22.60 | 22.67 | 22.35 | 22.55 | 2,191,387 | +0.26(+1.18%) |
Mar 05, 2007 | 22.53 | 22.64 | 22.28 | 22.28 | 2,154,560 | -0.40(-1.78%) |
Mar 02, 2007 | 22.98 | 23.12 | 22.68 | 22.69 | 2,723,977 | -0.40(-1.75%) |
Mar 01, 2007 | 22.88 | 23.32 | 22.82 | 23.09 | 2,936,091 | -0.28(-1.20%) |
Feb 28, 2007 | 23.38 | 23.52 | 23.07 | 23.37 | 2,121,416 | +0.14(+0.59%) |
Feb 27, 2007 | 23.81 | 23.81 | 23.10 | 23.24 | 2,393,586 | -0.72(-3.02%) |
Feb 26, 2007 | 24.29 | 24.34 | 23.92 | 23.96 | 1,740,090 | -0.36(-1.50%) |
Feb 23, 2007 | 24.21 | 24.41 | 24.18 | 24.33 | 2,103,879 | +0.02(+0.09%) |
Feb 22, 2007 | 24.35 | 24.52 | 24.17 | 24.30 | 2,066,701 | -0.02(-0.09%) |
Feb 21, 2007 | 24.31 | 24.52 | 24.14 | 24.33 | 2,469,520 | -0.04(-0.16%) |
Feb 20, 2007 | 24.26 | 24.49 | 24.21 | 24.37 | 1,842,056 | +0.01(+0.05%) |
Feb 16, 2007 | 24.20 | 24.65 | 24.17 | 24.35 | 3,421,588 | +0.05(+0.19%) |
Feb 15, 2007 | 24.29 | 24.34 | 24.14 | 24.31 | 2,277,668 | +0.05(+0.19%) |
Feb 14, 2007 | 24.31 | 24.46 | 24.21 | 24.26 | 2,170,342 | -0.05(-0.21%) |
Feb 13, 2007 | 23.90 | 24.50 | 23.89 | 24.31 | 4,694,667 | +0.79(+3.37%) |
Feb 12, 2007 | 23.59 | 23.63 | 23.38 | 23.52 | 1,975,949 | -0.07(-0.31%) |
Feb 09, 2007 | 23.78 | 23.90 | 23.58 | 23.60 | 3,373,186 | -0.22(-0.91%) |
Feb 08, 2007 | 23.68 | 23.88 | 23.62 | 23.81 | 4,047,999 | +0.15(+0.65%) |
Feb 07, 2007 | 22.98 | 23.66 | 22.96 | 23.66 | 4,663,363 | +0.62(+2.67%) |
Feb 06, 2007 | 22.84 | 23.09 | 22.81 | 23.04 | 3,085,935 | +0.18(+0.77%) |
Feb 05, 2007 | 22.97 | 23.21 | 22.79 | 22.87 | 3,027,012 | -0.10(-0.45%) |
Feb 02, 2007 | 22.95 | 23.15 | 22.70 | 22.97 | 4,029,936 | +0.42(+1.85%) |