Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.42 | 17.12 | 16.12 | 16.98 | 724,245 | +0.37(+2.20%) |
Dec 28, 2007 | 17.08 | 17.08 | 16.53 | 16.61 | 262,776 | -0.36(-2.10%) |
Dec 27, 2007 | 17.36 | 17.50 | 16.95 | 16.97 | 226,354 | -0.65(-3.72%) |
Dec 26, 2007 | 17.62 | 17.73 | 17.40 | 17.62 | 426,297 | -0.11(-0.63%) |
Dec 24, 2007 | 17.55 | 17.75 | 17.33 | 17.73 | 163,872 | +0.30(+1.74%) |
Dec 21, 2007 | 17.16 | 17.48 | 16.91 | 17.43 | 191,184 | +0.35(+2.03%) |
Dec 20, 2007 | 17.37 | 17.37 | 16.57 | 17.08 | 285,686 | -0.09(-0.50%) |
Dec 19, 2007 | 17.24 | 17.46 | 16.92 | 17.17 | 296,175 | -0.13(-0.78%) |
Dec 18, 2007 | 17.14 | 17.81 | 16.86 | 17.30 | 467,317 | +0.45(+2.69%) |
Dec 17, 2007 | 17.25 | 17.47 | 16.85 | 16.85 | 208,839 | -0.37(-2.13%) |
Dec 14, 2007 | 17.35 | 17.64 | 17.09 | 17.22 | 253,390 | -0.25(-1.43%) |
Dec 13, 2007 | 17.37 | 17.54 | 17.02 | 17.47 | 287,140 | +0.10(+0.55%) |
Dec 12, 2007 | 18.09 | 18.54 | 17.16 | 17.37 | 677,506 | -0.06(-0.33%) |
Dec 11, 2007 | 19.17 | 19.42 | 17.28 | 17.43 | 940,970 | -1.68(-8.77%) |
Dec 10, 2007 | 18.48 | 19.15 | 18.17 | 19.10 | 347,894 | +0.81(+4.42%) |
Dec 07, 2007 | 18.67 | 18.74 | 18.08 | 18.30 | 594,959 | -0.11(-0.61%) |
Dec 06, 2007 | 16.57 | 18.44 | 16.26 | 18.41 | 680,321 | +1.91(+11.60%) |
Dec 05, 2007 | 16.51 | 16.57 | 16.23 | 16.50 | 201,777 | +0.41(+2.58%) |
Dec 04, 2007 | 16.12 | 16.49 | 16.06 | 16.08 | 145,076 | -0.40(-2.45%) |
Dec 03, 2007 | 16.61 | 16.76 | 16.19 | 16.49 | 345,861 | -0.03(-0.17%) |
Nov 30, 2007 | 16.27 | 16.76 | 16.27 | 16.51 | 574,584 | +0.84(+5.34%) |
Nov 29, 2007 | 16.11 | 16.11 | 15.48 | 15.68 | 466,279 | -0.27(-1.69%) |
Nov 28, 2007 | 15.10 | 15.96 | 15.10 | 15.95 | 712,116 | +0.91(+6.07%) |
Nov 27, 2007 | 15.21 | 15.60 | 14.81 | 15.03 | 483,785 | -0.08(-0.56%) |
Nov 26, 2007 | 16.07 | 16.22 | 15.10 | 15.12 | 580,720 | -1.16(-7.10%) |
Nov 23, 2007 | 16.47 | 16.47 | 16.02 | 16.27 | 175,711 | +0.46(+2.92%) |
Nov 21, 2007 | 16.51 | 16.51 | 15.81 | 15.81 | 507,039 | -0.76(-4.59%) |
Nov 20, 2007 | 17.44 | 17.44 | 16.06 | 16.57 | 714,944 | -0.61(-3.53%) |
Nov 19, 2007 | 17.84 | 17.90 | 17.09 | 17.18 | 734,208 | -0.84(-4.65%) |
Nov 16, 2007 | 18.54 | 18.54 | 17.86 | 18.02 | 290,464 | -0.45(-2.45%) |
Nov 15, 2007 | 19.04 | 19.10 | 18.39 | 18.47 | 303,133 | -0.50(-2.64%) |
Nov 14, 2007 | 19.50 | 19.73 | 18.93 | 18.97 | 204,191 | -0.20(-1.05%) |
Nov 13, 2007 | 18.54 | 19.28 | 18.54 | 19.17 | 260,295 | +0.76(+4.13%) |
Nov 12, 2007 | 18.58 | 19.04 | 18.28 | 18.41 | 217,017 | +0.03(+0.16%) |
Nov 09, 2007 | 17.81 | 18.55 | 17.69 | 18.38 | 485,925 | +0.13(+0.74%) |
Nov 08, 2007 | 18.44 | 18.78 | 17.76 | 18.25 | 544,580 | -0.24(-1.30%) |
Nov 07, 2007 | 19.21 | 19.21 | 18.49 | 18.49 | 348,416 | -0.73(-3.81%) |
Nov 06, 2007 | 18.95 | 19.22 | 18.54 | 19.22 | 482,894 | +0.41(+2.20%) |
Nov 05, 2007 | 18.54 | 19.01 | 18.54 | 18.81 | 402,133 | -0.17(-0.91%) |
Nov 02, 2007 | 19.46 | 19.71 | 18.59 | 18.98 | 438,551 | -0.19(-1.00%) |
Nov 01, 2007 | 19.77 | 19.79 | 19.08 | 19.17 | 1,025,918 | -0.94(-4.69%) |
Oct 31, 2007 | 20.81 | 20.97 | 20.03 | 20.12 | 2,032,312 | -0.52(-2.52%) |
Oct 30, 2007 | 20.32 | 20.71 | 20.05 | 20.64 | 265,332 | +0.14(+0.71%) |
Oct 29, 2007 | 20.89 | 20.89 | 20.16 | 20.49 | 460,567 | -0.22(-1.07%) |
Oct 26, 2007 | 20.46 | 20.92 | 20.20 | 20.71 | 2,190,785 | +0.78(+3.91%) |
Oct 25, 2007 | 19.75 | 20.37 | 19.53 | 19.93 | 448,728 | +0.13(+0.68%) |
Oct 24, 2007 | 19.37 | 19.80 | 18.92 | 19.80 | 393,377 | +0.29(+1.48%) |
Oct 23, 2007 | 19.94 | 20.13 | 19.28 | 19.51 | 417,340 | -0.11(-0.54%) |
Oct 22, 2007 | 18.37 | 19.91 | 18.37 | 19.62 | 412,797 | +0.93(+5.00%) |
Oct 19, 2007 | 18.71 | 18.95 | 18.58 | 18.68 | 459,736 | -0.17(-0.92%) |
Oct 18, 2007 | 18.81 | 19.02 | 18.44 | 18.85 | 400,335 | -0.16(-0.86%) |
Oct 17, 2007 | 19.60 | 19.73 | 18.68 | 19.02 | 722,680 | -0.23(-1.20%) |
Oct 16, 2007 | 19.79 | 19.79 | 19.25 | 19.25 | 843,404 | -0.78(-3.89%) |
Oct 15, 2007 | 20.53 | 21.01 | 19.87 | 20.03 | 913,138 | -0.89(-4.24%) |
Oct 12, 2007 | 21.18 | 21.25 | 20.74 | 20.92 | 400,958 | -0.58(-2.69%) |
Oct 11, 2007 | 21.67 | 21.92 | 21.32 | 21.49 | 523,291 | +0.15(+0.72%) |
Oct 10, 2007 | 21.32 | 21.58 | 21.25 | 21.34 | 615,820 | +0.18(+0.87%) |
Oct 09, 2007 | 21.14 | 21.29 | 20.85 | 21.16 | 294,306 | +0.11(+0.50%) |
Oct 08, 2007 | 21.89 | 21.89 | 21.05 | 21.05 | 346,438 | -0.89(-4.04%) |
Oct 05, 2007 | 21.79 | 22.10 | 21.38 | 21.94 | 673,664 | +0.75(+3.55%) |
Oct 04, 2007 | 21.50 | 21.52 | 20.78 | 21.18 | 447,690 | -0.50(-2.31%) |
Oct 03, 2007 | 21.09 | 22.13 | 20.94 | 21.69 | 1,096,638 | +0.64(+3.02%) |
Oct 02, 2007 | 20.32 | 21.43 | 20.22 | 21.05 | 1,182,209 | +1.07(+5.35%) |
Oct 01, 2007 | 19.50 | 20.11 | 18.94 | 19.98 | 715,411 | +0.85(+4.43%) |
Sep 28, 2007 | 19.55 | 19.55 | 19.07 | 19.13 | 375,100 | -0.27(-1.39%) |
Sep 27, 2007 | 19.18 | 19.60 | 18.94 | 19.40 | 535,961 | +0.24(+1.26%) |
Sep 26, 2007 | 19.74 | 19.79 | 19.07 | 19.16 | 524,070 | -0.56(-2.83%) |
Sep 25, 2007 | 20.03 | 20.03 | 19.48 | 19.72 | 814,898 | -0.79(-3.85%) |
Sep 24, 2007 | 21.76 | 21.83 | 20.29 | 20.51 | 1,248,465 | -1.06(-4.91%) |
Sep 21, 2007 | 21.83 | 22.04 | 21.06 | 21.57 | 155,564 | -0.02(-0.09%) |
Sep 20, 2007 | 22.34 | 22.51 | 21.44 | 21.59 | 410,097 | -1.02(-4.51%) |
Sep 19, 2007 | 23.54 | 24.27 | 22.36 | 22.61 | 1,733,021 | -0.44(-1.92%) |
Sep 18, 2007 | 21.94 | 23.11 | 21.41 | 23.05 | 1,315,343 | +1.48(+6.87%) |
Sep 17, 2007 | 21.36 | 21.74 | 21.27 | 21.57 | 370,634 | +0.31(+1.45%) |
Sep 14, 2007 | 20.42 | 21.32 | 20.34 | 21.26 | 2,086,210 | +0.58(+2.79%) |
Sep 13, 2007 | 20.64 | 20.95 | 20.58 | 20.68 | 312,583 | +0.10(+0.47%) |
Sep 12, 2007 | 20.80 | 21.00 | 20.59 | 20.59 | 152,241 | -0.16(-0.79%) |
Sep 11, 2007 | 20.81 | 21.03 | 20.63 | 20.75 | 341,453 | -0.02(-0.09%) |
Sep 10, 2007 | 21.45 | 21.46 | 20.69 | 20.77 | 139,468 | -0.40(-1.91%) |
Sep 07, 2007 | 21.42 | 21.48 | 21.11 | 21.18 | 389,950 | -0.81(-3.68%) |
Sep 06, 2007 | 22.32 | 22.32 | 21.71 | 21.98 | 177,788 | -0.18(-0.83%) |
Sep 05, 2007 | 22.84 | 22.84 | 22.11 | 22.17 | 110,286 | -1.09(-4.68%) |
Sep 04, 2007 | 22.77 | 23.52 | 22.51 | 23.26 | 267,928 | +0.49(+2.16%) |
Aug 31, 2007 | 23.01 | 23.57 | 22.34 | 22.76 | 225,558 | +0.56(+2.52%) |
Aug 30, 2007 | 21.96 | 22.45 | 21.87 | 22.21 | 544,477 | -0.05(-0.22%) |
Aug 29, 2007 | 21.80 | 22.33 | 21.45 | 22.25 | 224,520 | +0.58(+2.67%) |
Aug 28, 2007 | 22.36 | 22.36 | 21.58 | 21.68 | 514,464 | -1.07(-4.70%) |
Aug 27, 2007 | 23.59 | 23.86 | 22.73 | 22.74 | 434,397 | -0.85(-3.59%) |
Aug 24, 2007 | 23.49 | 23.67 | 23.25 | 23.59 | 171,557 | +0.13(+0.57%) |
Aug 23, 2007 | 23.93 | 24.22 | 23.39 | 23.46 | 197,208 | -0.27(-1.14%) |
Aug 22, 2007 | 24.08 | 24.26 | 23.37 | 23.73 | 189,211 | +0.16(+0.69%) |
Aug 21, 2007 | 23.27 | 23.75 | 23.11 | 23.56 | 168,649 | -0.14(-0.58%) |
Aug 20, 2007 | 24.17 | 24.17 | 23.33 | 23.70 | 372,192 | -0.31(-1.27%) |
Aug 17, 2007 | 25.11 | 25.16 | 23.27 | 24.01 | 1,301,739 | +0.52(+2.21%) |
Aug 16, 2007 | 22.18 | 23.72 | 21.45 | 23.49 | 466,902 | +0.68(+3.00%) |
Aug 15, 2007 | 23.39 | 23.82 | 22.80 | 22.80 | 489,645 | -1.03(-4.32%) |
Aug 14, 2007 | 24.75 | 24.87 | 23.76 | 23.83 | 402,516 | -0.98(-3.96%) |
Aug 13, 2007 | 26.85 | 26.94 | 24.82 | 24.82 | 171,349 | -1.57(-5.95%) |
Aug 10, 2007 | 27.14 | 27.52 | 26.38 | 26.38 | 831,410 | -1.27(-4.60%) |
Aug 09, 2007 | 26.56 | 28.23 | 26.48 | 27.66 | 1,826,381 | +0.16(+0.60%) |
Aug 08, 2007 | 26.00 | 28.45 | 26.00 | 27.49 | 2,245,202 | +1.92(+7.49%) |
Aug 07, 2007 | 24.07 | 25.84 | 23.96 | 25.58 | 1,157,390 | +1.32(+5.44%) |
Aug 06, 2007 | 24.38 | 24.41 | 22.99 | 24.26 | 512,699 | -0.06(-0.24%) |
Aug 03, 2007 | 24.53 | 25.84 | 24.26 | 24.31 | 128,771 | -1.52(-5.89%) |
Aug 02, 2007 | 25.40 | 26.09 | 25.34 | 25.84 | 1,203,810 | +0.73(+2.92%) |
Aug 01, 2007 | 25.44 | 25.76 | 23.16 | 25.10 | 1,085,734 | -0.47(-1.85%) |
Jul 31, 2007 | 26.53 | 26.61 | 25.58 | 25.58 | 549,981 | -0.55(-2.10%) |
Jul 30, 2007 | 26.14 | 26.27 | 25.63 | 26.12 | 179,969 | +0.06(+0.22%) |
Jul 27, 2007 | 26.34 | 26.76 | 25.89 | 26.07 | 376,138 | -0.17(-0.66%) |
Jul 26, 2007 | 26.47 | 26.51 | 25.67 | 26.24 | 731,507 | -0.84(-3.09%) |
Jul 25, 2007 | 27.38 | 27.75 | 26.75 | 27.08 | 451,325 | -0.12(-0.43%) |
Jul 24, 2007 | 27.68 | 28.00 | 27.03 | 27.19 | 387,354 | -1.16(-4.08%) |
Jul 23, 2007 | 29.32 | 29.49 | 28.30 | 28.35 | 1,241,403 | -0.98(-3.35%) |
Jul 20, 2007 | 29.90 | 29.90 | 28.86 | 29.33 | 1,166,113 | -0.71(-2.37%) |
Jul 19, 2007 | 30.09 | 30.37 | 30.03 | 30.04 | 506,883 | +0.19(+0.65%) |
Jul 18, 2007 | 29.65 | 30.02 | 29.31 | 29.85 | 171,453 | -0.05(-0.16%) |
Jul 17, 2007 | 30.09 | 30.29 | 29.90 | 29.90 | 81,001 | -0.30(-0.99%) |
Jul 16, 2007 | 30.51 | 31.78 | 29.98 | 30.20 | 432,216 | -0.42(-1.38%) |
Jul 13, 2007 | 29.46 | 30.71 | 29.46 | 30.62 | 255,155 | +1.15(+3.89%) |
Jul 12, 2007 | 29.23 | 29.49 | 28.93 | 29.48 | 343,738 | +0.41(+1.42%) |
Jul 11, 2007 | 28.89 | 29.17 | 28.65 | 29.06 | 304,691 | +0.10(+0.33%) |
Jul 10, 2007 | 29.70 | 29.70 | 28.94 | 28.97 | 359,003 | -0.94(-3.16%) |
Jul 09, 2007 | 30.40 | 30.49 | 29.91 | 29.91 | 157,122 | -0.65(-2.11%) |
Jul 06, 2007 | 29.63 | 30.69 | 29.52 | 30.55 | 202,296 | +0.87(+2.92%) |
Jul 05, 2007 | 29.86 | 29.90 | 29.53 | 29.69 | 107,586 | -0.09(-0.29%) |
Jul 03, 2007 | 30.24 | 30.41 | 29.74 | 29.77 | 538,661 | -0.32(-1.06%) |
Jul 02, 2007 | 30.12 | 30.21 | 29.83 | 30.09 | 504,910 | -0.06(-0.19%) |
Jun 29, 2007 | 30.64 | 30.75 | 30.00 | 30.15 | 180,176 | -0.42(-1.39%) |
Jun 28, 2007 | 30.87 | 30.87 | 30.48 | 30.57 | 624,959 | -0.64(-2.04%) |
Jun 27, 2007 | 30.33 | 31.21 | 30.17 | 31.21 | 716,449 | +0.78(+2.56%) |
Jun 26, 2007 | 31.02 | 31.25 | 30.43 | 30.43 | 916,254 | -0.71(-2.29%) |
Jun 25, 2007 | 31.68 | 31.71 | 31.01 | 31.14 | 295,344 | -0.57(-1.79%) |
Jun 22, 2007 | 31.96 | 31.97 | 31.50 | 31.71 | 101,667 | -0.50(-1.55%) |
Jun 21, 2007 | 32.09 | 32.21 | 31.63 | 32.21 | 193,988 | +0.07(+0.21%) |
Jun 20, 2007 | 32.81 | 32.83 | 32.13 | 32.14 | 112,571 | -0.56(-1.71%) |
Jun 19, 2007 | 32.71 | 32.78 | 32.33 | 32.70 | 92,009 | +0.06(+0.18%) |
Jun 18, 2007 | 32.98 | 33.10 | 32.61 | 32.64 | 72,486 | -0.37(-1.11%) |
Jun 15, 2007 | 33.40 | 33.51 | 33.01 | 33.01 | 97,721 | +0.09(+0.26%) |
Jun 14, 2007 | 32.95 | 33.12 | 32.84 | 32.92 | 98,863 | +0.08(+0.23%) |
Jun 13, 2007 | 32.89 | 32.89 | 32.36 | 32.85 | 328,057 | +0.28(+0.86%) |
Jun 12, 2007 | 33.39 | 33.39 | 32.54 | 32.57 | 90,244 | -0.91(-2.70%) |
Jun 11, 2007 | 33.56 | 33.68 | 33.21 | 33.47 | 75,809 | -0.54(-1.58%) |
Jun 08, 2007 | 33.13 | 34.01 | 32.93 | 34.01 | 203,127 | +0.87(+2.63%) |
Jun 07, 2007 | 34.14 | 34.26 | 33.13 | 33.13 | 327,433 | -1.39(-4.02%) |
Jun 06, 2007 | 34.92 | 34.95 | 34.52 | 34.52 | 92,217 | -0.80(-2.26%) |
Jun 05, 2007 | 35.82 | 35.88 | 35.21 | 35.32 | 606,474 | -0.59(-1.64%) |
Jun 04, 2007 | 35.57 | 35.93 | 35.16 | 35.91 | 508,337 | +0.57(+1.61%) |
Jun 01, 2007 | 35.92 | 36.07 | 35.34 | 35.34 | 92,736 | -0.52(-1.45%) |
May 31, 2007 | 36.29 | 36.29 | 35.65 | 35.86 | 198,869 | -0.20(-0.56%) |
May 30, 2007 | 35.77 | 36.21 | 35.69 | 36.06 | 116,206 | +0.08(+0.21%) |
May 29, 2007 | 36.13 | 36.25 | 35.70 | 35.99 | 187,965 | +0.04(+0.11%) |
May 25, 2007 | 36.55 | 36.59 | 35.52 | 35.95 | 127,214 | -0.20(-0.56%) |
May 24, 2007 | 36.43 | 37.50 | 36.05 | 36.15 | 702,949 | -0.15(-0.42%) |
May 23, 2007 | 36.93 | 37.29 | 36.27 | 36.30 | 185,473 | -0.24(-0.66%) |
May 22, 2007 | 35.37 | 36.60 | 35.37 | 36.54 | 80,897 | +1.20(+3.41%) |
May 21, 2007 | 34.91 | 35.67 | 34.91 | 35.34 | 713,697 | +0.53(+1.52%) |
May 18, 2007 | 35.00 | 35.00 | 34.67 | 34.81 | 116,829 | -0.14(-0.41%) |
May 17, 2007 | 34.30 | 35.02 | 34.19 | 34.95 | 29,908 | +0.65(+1.91%) |
May 16, 2007 | 34.37 | 34.37 | 33.75 | 34.30 | 262,113 | +0.35(+1.02%) |
May 15, 2007 | 34.25 | 34.39 | 33.84 | 33.95 | 675,429 | -0.32(-0.93%) |
May 14, 2007 | 34.45 | 34.51 | 34.13 | 34.27 | 350,384 | -0.16(-0.48%) |
May 11, 2007 | 34.79 | 34.90 | 34.33 | 34.43 | 34,893 | +0.14(+0.40%) |
May 10, 2007 | 34.91 | 34.91 | 34.19 | 34.30 | 59,816 | -0.83(-2.37%) |
May 09, 2007 | 34.95 | 35.36 | 34.55 | 35.13 | 54,520 | +0.12(+0.33%) |
May 08, 2007 | 34.62 | 35.02 | 34.13 | 35.01 | 50,781 | +0.24(+0.69%) |
May 07, 2007 | 35.15 | 35.26 | 34.67 | 34.77 | 29,285 | -0.14(-0.41%) |
May 04, 2007 | 35.61 | 35.61 | 34.90 | 34.92 | 42,162 | -0.74(-2.08%) |
May 03, 2007 | 35.60 | 35.95 | 35.44 | 35.66 | 124,306 | +0.21(+0.60%) |
May 02, 2007 | 35.20 | 35.70 | 35.16 | 35.45 | 262,944 | +0.29(+0.82%) |
May 01, 2007 | 34.88 | 35.40 | 34.38 | 35.16 | 43,720 | +0.35(+0.99%) |
Apr 30, 2007 | 35.71 | 35.85 | 34.80 | 34.81 | 121,398 | -0.89(-2.48%) |
Apr 27, 2007 | 36.17 | 36.26 | 35.69 | 35.70 | 47,147 | -0.97(-2.65%) |
Apr 26, 2007 | 35.26 | 36.79 | 35.26 | 36.67 | 168,753 | +1.48(+4.21%) |
Apr 25, 2007 | 35.29 | 35.46 | 34.79 | 35.19 | 197,831 | +0.01(+0.03%) |
Apr 24, 2007 | 35.10 | 35.25 | 34.42 | 35.18 | 82,144 | +0.02(+0.05%) |
Apr 23, 2007 | 35.74 | 35.74 | 34.97 | 35.16 | 56,805 | -0.53(-1.49%) |
Apr 20, 2007 | 35.15 | 35.78 | 35.15 | 35.69 | 182,669 | +0.94(+2.72%) |
Apr 19, 2007 | 34.69 | 35.38 | 34.65 | 34.74 | 70,513 | -0.25(-0.72%) |
Apr 18, 2007 | 34.01 | 35.20 | 33.60 | 34.99 | 791,532 | +0.74(+2.16%) |
Apr 17, 2007 | 34.17 | 34.58 | 34.14 | 34.25 | 54,208 | +0.48(+1.43%) |
Apr 16, 2007 | 33.43 | 33.80 | 33.43 | 33.77 | 372,088 | +0.58(+1.74%) |
Apr 13, 2007 | 33.52 | 33.52 | 33.03 | 33.19 | 70,720 | -0.34(-1.01%) |
Apr 12, 2007 | 32.60 | 33.53 | 32.30 | 33.53 | 69,578 | +0.80(+2.44%) |
Apr 11, 2007 | 32.98 | 33.08 | 32.51 | 32.73 | 136,041 | -0.43(-1.31%) |
Apr 10, 2007 | 33.15 | 33.23 | 33.00 | 33.16 | 93,775 | -0.14(-0.43%) |
Apr 09, 2007 | 33.32 | 33.33 | 32.99 | 33.31 | 41,747 | +0.08(+0.23%) |
Apr 05, 2007 | 32.84 | 33.39 | 32.74 | 33.23 | 62,516 | +0.47(+1.44%) |
Apr 04, 2007 | 33.17 | 33.17 | 32.72 | 32.76 | 248,509 | -0.33(-0.99%) |
Apr 03, 2007 | 32.76 | 33.39 | 32.50 | 33.09 | 516,022 | +0.59(+1.81%) |
Apr 02, 2007 | 33.13 | 33.13 | 32.41 | 32.50 | 399,816 | -0.39(-1.17%) |
Mar 30, 2007 | 33.24 | 33.53 | 32.87 | 32.88 | 38,112 | -0.33(-0.99%) |
Mar 29, 2007 | 33.59 | 33.63 | 33.01 | 33.21 | 42,889 | -0.01(-0.03%) |
Mar 28, 2007 | 33.56 | 33.56 | 33.06 | 33.22 | 131,887 | -0.95(-2.79%) |
Mar 27, 2007 | 34.37 | 34.37 | 33.73 | 34.17 | 97,617 | -0.56(-1.61%) |
Mar 26, 2007 | 35.55 | 35.55 | 34.55 | 34.73 | 39,670 | -0.72(-2.04%) |
Mar 23, 2007 | 35.40 | 36.24 | 35.34 | 35.46 | 66,047 | -0.24(-0.67%) |
Mar 22, 2007 | 36.30 | 36.65 | 35.57 | 35.70 | 56,285 | -0.48(-1.33%) |
Mar 21, 2007 | 35.00 | 36.26 | 34.90 | 36.18 | 177,269 | +1.27(+3.64%) |
Mar 20, 2007 | 35.37 | 35.37 | 34.59 | 34.91 | 56,701 | -0.15(-0.44%) |
Mar 19, 2007 | 35.15 | 35.51 | 34.94 | 35.06 | 64,385 | +0.19(+0.55%) |
Mar 16, 2007 | 35.21 | 35.47 | 34.73 | 34.87 | 146,530 | -0.21(-0.60%) |
Mar 15, 2007 | 34.88 | 35.42 | 34.81 | 35.08 | 72,797 | +0.50(+1.45%) |
Mar 14, 2007 | 33.95 | 34.80 | 33.46 | 34.58 | 103,952 | +1.05(+3.13%) |
Mar 13, 2007 | 34.86 | 34.76 | 33.25 | 33.53 | 166,572 | -1.33(-3.81%) |
Mar 12, 2007 | 35.39 | 35.89 | 34.72 | 34.86 | 239,058 | -1.17(-3.23%) |
Mar 09, 2007 | 36.47 | 36.52 | 35.65 | 36.02 | 129,498 | -0.27(-0.74%) |
Mar 08, 2007 | 36.16 | 36.54 | 36.16 | 36.29 | 72,278 | +0.47(+1.32%) |
Mar 07, 2007 | 36.10 | 36.25 | 35.70 | 35.82 | 163,249 | +0.10(+0.29%) |
Mar 06, 2007 | 35.73 | 36.07 | 35.39 | 35.72 | 74,770 | +0.73(+2.07%) |
Mar 05, 2007 | 35.91 | 36.21 | 34.91 | 34.99 | 298,252 | -1.71(-4.67%) |
Mar 02, 2007 | 37.21 | 37.53 | 36.71 | 36.71 | 54,520 | -0.87(-2.31%) |
Mar 01, 2007 | 36.45 | 37.89 | 36.22 | 37.57 | 236,059 | +0.16(+0.44%) |
Feb 28, 2007 | 37.83 | 37.84 | 37.21 | 37.41 | 208,942 | -0.60(-1.57%) |
Feb 27, 2007 | 38.32 | 38.81 | 37.48 | 38.01 | 261,697 | -1.28(-3.26%) |
Feb 26, 2007 | 39.08 | 39.29 | 38.97 | 39.29 | 112,130 | +0.18(+0.46%) |
Feb 23, 2007 | 39.78 | 39.84 | 38.94 | 39.11 | 97,929 | -0.78(-1.95%) |
Feb 22, 2007 | 40.56 | 40.77 | 39.63 | 39.89 | 171,869 | -0.64(-1.57%) |
Feb 21, 2007 | 40.33 | 40.67 | 40.33 | 40.52 | 142,272 | -0.40(-0.99%) |
Feb 20, 2007 | 40.87 | 41.05 | 40.73 | 40.92 | 21,496 | +0.09(+0.21%) |
Feb 16, 2007 | 40.70 | 40.84 | 40.10 | 40.84 | 98,552 | -0.06(-0.14%) |
Feb 15, 2007 | 40.75 | 41.12 | 40.68 | 40.90 | 25,546 | +0.29(+0.71%) |
Feb 14, 2007 | 40.23 | 40.90 | 40.17 | 40.61 | 160,630 | +0.43(+1.08%) |
Feb 13, 2007 | 40.11 | 40.41 | 39.93 | 40.17 | 97,233 | +0.40(+1.02%) |
Feb 12, 2007 | 40.10 | 40.16 | 39.62 | 39.77 | 119,706 | -0.33(-0.82%) |
Feb 09, 2007 | 41.02 | 41.05 | 39.94 | 40.10 | 100,005 | -0.91(-2.21%) |
Feb 08, 2007 | 41.67 | 41.67 | 40.80 | 41.00 | 205,723 | -1.09(-2.59%) |
Feb 07, 2007 | 42.12 | 42.52 | 41.89 | 42.09 | 82,144 | -0.11(-0.25%) |
Feb 06, 2007 | 42.22 | 42.42 | 41.80 | 42.20 | 145,595 | +0.01(+0.02%) |
Feb 05, 2007 | 42.43 | 42.65 | 41.96 | 42.19 | 90,971 | -0.63(-1.46%) |
Feb 02, 2007 | 41.98 | 43.05 | 41.96 | 42.81 | 295,656 | +1.36(+3.28%) |
Feb 01, 2007 | 41.43 | 41.96 | 41.33 | 41.45 | 313,310 | +0.38(+0.91%) |
Jan 31, 2007 | 39.70 | 41.19 | 39.70 | 41.08 | 135,210 | +1.86(+4.74%) |
Jan 30, 2007 | 39.46 | 39.47 | 39.15 | 39.22 | 23,262 | +0.02(+0.05%) |
Jan 29, 2007 | 38.99 | 39.50 | 38.99 | 39.20 | 31,154 | +0.13(+0.35%) |
Jan 26, 2007 | 39.63 | 39.64 | 38.86 | 39.07 | 208,839 | -0.44(-1.12%) |
Jan 25, 2007 | 40.87 | 40.90 | 39.39 | 39.51 | 164,495 | -1.38(-3.37%) |
Jan 24, 2007 | 40.36 | 41.10 | 40.04 | 40.89 | 260,970 | +0.48(+1.19%) |
Jan 23, 2007 | 40.12 | 41.17 | 39.92 | 40.41 | 413,835 | +0.64(+1.60%) |
Jan 22, 2007 | 39.97 | 40.11 | 39.59 | 39.77 | 56,493 | -0.27(-0.67%) |
Jan 19, 2007 | 39.36 | 40.12 | 39.36 | 40.04 | 126,902 | +0.56(+1.41%) |
Jan 18, 2007 | 39.67 | 39.84 | 39.32 | 39.48 | 151,514 | +0.02(+0.05%) |
Jan 17, 2007 | 39.21 | 39.65 | 39.21 | 39.46 | 261,178 | +0.66(+1.71%) |
Jan 16, 2007 | 39.34 | 39.44 | 38.63 | 38.80 | 168,545 | -0.14(-0.37%) |
Jan 12, 2007 | 38.80 | 39.08 | 38.70 | 38.94 | 30,427 | +0.25(+0.65%) |
Jan 11, 2007 | 38.17 | 38.91 | 38.17 | 38.69 | 129,395 | +0.53(+1.39%) |
Jan 10, 2007 | 38.09 | 38.24 | 37.93 | 38.16 | 128,148 | +0.02(+0.05%) |
Jan 09, 2007 | 38.13 | 38.29 | 37.89 | 38.14 | 299,810 | +0.07(+0.18%) |
Jan 08, 2007 | 38.67 | 38.72 | 37.77 | 38.07 | 370,531 | -0.81(-2.08%) |
Jan 05, 2007 | 39.11 | 39.21 | 38.80 | 38.88 | 132,925 | -0.39(-1.01%) |
Jan 04, 2007 | 39.45 | 39.55 | 38.98 | 39.28 | 66,462 | -0.38(-0.95%) |