Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.50 | 16.05 | 15.47 | 15.70 | 204,934 | +0.13(+0.83%) |
Dec 28, 2007 | 15.28 | 15.92 | 15.28 | 15.57 | 151,165 | +0.34(+2.23%) |
Dec 27, 2007 | 15.81 | 15.85 | 15.00 | 15.23 | 339,886 | -0.70(-4.39%) |
Dec 26, 2007 | 15.75 | 16.22 | 15.41 | 15.93 | 141,806 | +0.16(+1.01%) |
Dec 24, 2007 | 14.96 | 15.88 | 14.87 | 15.77 | 235,528 | +0.90(+6.05%) |
Dec 21, 2007 | 15.30 | 15.30 | 14.71 | 14.87 | 470,161 | -0.23(-1.52%) |
Dec 20, 2007 | 15.09 | 15.17 | 14.88 | 15.10 | 167,496 | +0.22(+1.48%) |
Dec 19, 2007 | 14.93 | 15.02 | 14.75 | 14.88 | 219,222 | -0.01(-0.07%) |
Dec 18, 2007 | 14.94 | 15.03 | 14.70 | 14.89 | 541,806 | +0.04(+0.27%) |
Dec 17, 2007 | 14.72 | 14.99 | 14.63 | 14.85 | 188,141 | +0.05(+0.34%) |
Dec 14, 2007 | 15.22 | 15.31 | 14.72 | 14.80 | 173,600 | -0.48(-3.14%) |
Dec 13, 2007 | 15.56 | 15.73 | 15.19 | 15.28 | 191,098 | -0.44(-2.80%) |
Dec 12, 2007 | 16.01 | 16.16 | 15.54 | 15.72 | 131,254 | +0.03(+0.19%) |
Dec 11, 2007 | 16.53 | 16.74 | 15.50 | 15.69 | 239,101 | -0.78(-4.74%) |
Dec 10, 2007 | 16.40 | 16.91 | 16.28 | 16.47 | 198,253 | -0.30(-1.79%) |
Dec 07, 2007 | 16.56 | 17.00 | 16.45 | 16.77 | 392,299 | +0.16(+0.96%) |
Dec 06, 2007 | 15.79 | 16.80 | 15.69 | 16.61 | 299,766 | +0.87(+5.53%) |
Dec 05, 2007 | 15.77 | 16.02 | 15.53 | 15.74 | 173,527 | +0.18(+1.16%) |
Dec 04, 2007 | 15.22 | 15.74 | 14.99 | 15.56 | 150,497 | +0.25(+1.63%) |
Dec 03, 2007 | 15.05 | 15.37 | 14.82 | 15.31 | 416,024 | +0.17(+1.12%) |
Nov 30, 2007 | 14.80 | 15.14 | 14.55 | 15.14 | 483,584 | +0.29(+1.95%) |
Nov 29, 2007 | 15.00 | 15.21 | 14.68 | 14.85 | 221,127 | -0.16(-1.07%) |
Nov 28, 2007 | 14.78 | 15.03 | 14.62 | 15.01 | 189,601 | +0.43(+2.95%) |
Nov 27, 2007 | 14.54 | 14.75 | 14.10 | 14.58 | 152,602 | +0.14(+0.97%) |
Nov 26, 2007 | 14.89 | 15.04 | 14.42 | 14.44 | 141,246 | -0.53(-3.54%) |
Nov 23, 2007 | 14.85 | 15.04 | 14.73 | 14.97 | 108,004 | +0.16(+1.08%) |
Nov 21, 2007 | 15.00 | 15.44 | 14.80 | 14.81 | 261,897 | +0.10(+0.68%) |
Nov 20, 2007 | 14.88 | 15.16 | 14.50 | 14.71 | 504,398 | -0.02(-0.14%) |
Nov 19, 2007 | 15.50 | 15.50 | 14.64 | 14.73 | 273,682 | -0.81(-5.21%) |
Nov 16, 2007 | 16.35 | 16.35 | 15.35 | 15.54 | 235,882 | -0.73(-4.49%) |
Nov 15, 2007 | 16.47 | 16.75 | 16.13 | 16.27 | 172,734 | -0.26(-1.57%) |
Nov 14, 2007 | 16.71 | 16.74 | 16.47 | 16.53 | 218,591 | -0.19(-1.14%) |
Nov 13, 2007 | 16.71 | 16.82 | 16.52 | 16.72 | 133,105 | +0.14(+0.84%) |
Nov 12, 2007 | 16.17 | 16.83 | 16.17 | 16.58 | 160,500 | +0.32(+1.97%) |
Nov 09, 2007 | 16.85 | 16.85 | 16.25 | 16.26 | 260,958 | -0.76(-4.47%) |
Nov 08, 2007 | 16.66 | 17.13 | 16.42 | 17.02 | 479,074 | +0.46(+2.78%) |
Nov 07, 2007 | 17.36 | 17.93 | 16.51 | 16.56 | 562,335 | -1.28(-7.17%) |
Nov 06, 2007 | 17.95 | 18.38 | 17.25 | 17.84 | 1,391,987 | -2.62(-12.81%) |
Nov 05, 2007 | 20.63 | 20.99 | 19.75 | 20.46 | 560,145 | -0.29(-1.40%) |
Nov 02, 2007 | 22.07 | 23.49 | 20.62 | 20.75 | 711,013 | -3.46(-14.29%) |
Nov 01, 2007 | 24.25 | 24.98 | 24.21 | 24.21 | 160,949 | -0.31(-1.26%) |
Oct 31, 2007 | 23.99 | 24.63 | 23.88 | 24.52 | 152,766 | +0.57(+2.38%) |
Oct 30, 2007 | 23.94 | 24.15 | 23.81 | 23.95 | 116,290 | -0.05(-0.21%) |
Oct 29, 2007 | 24.00 | 24.48 | 23.83 | 24.00 | 116,603 | +0.00(+0.00%) |
Oct 26, 2007 | 23.75 | 24.33 | 23.50 | 24.00 | 146,446 | +0.47(+2.00%) |
Oct 25, 2007 | 24.54 | 24.54 | 23.15 | 23.53 | 140,858 | -0.89(-3.64%) |
Oct 24, 2007 | 24.73 | 24.73 | 23.77 | 24.42 | 172,063 | -0.45(-1.81%) |
Oct 23, 2007 | 24.29 | 24.95 | 24.04 | 24.87 | 185,993 | +0.82(+3.41%) |
Oct 22, 2007 | 24.50 | 24.55 | 23.96 | 24.05 | 226,600 | -0.55(-2.24%) |
Oct 19, 2007 | 25.49 | 25.62 | 24.58 | 24.60 | 188,315 | -0.95(-3.72%) |
Oct 18, 2007 | 26.00 | 26.45 | 25.39 | 25.55 | 210,910 | -0.91(-3.44%) |
Oct 17, 2007 | 26.97 | 26.97 | 25.89 | 26.46 | 129,086 | -0.25(-0.94%) |
Oct 16, 2007 | 26.55 | 26.76 | 25.88 | 26.71 | 165,261 | +0.07(+0.26%) |
Oct 15, 2007 | 26.80 | 27.80 | 26.39 | 26.64 | 159,456 | -0.19(-0.71%) |
Oct 12, 2007 | 26.41 | 26.94 | 26.32 | 26.83 | 152,669 | +0.44(+1.67%) |
Oct 11, 2007 | 26.51 | 26.60 | 26.24 | 26.39 | 227,054 | -0.04(-0.15%) |
Oct 10, 2007 | 26.60 | 26.70 | 25.84 | 26.43 | 309,432 | -0.25(-0.94%) |
Oct 09, 2007 | 26.50 | 26.70 | 26.50 | 26.68 | 242,953 | +0.11(+0.41%) |
Oct 08, 2007 | 26.85 | 26.85 | 26.50 | 26.57 | 94,163 | -0.36(-1.34%) |
Oct 05, 2007 | 27.09 | 27.30 | 26.86 | 26.93 | 172,677 | -0.11(-0.41%) |
Oct 04, 2007 | 26.89 | 27.37 | 26.89 | 27.04 | 147,162 | +0.22(+0.82%) |
Oct 03, 2007 | 26.85 | 27.15 | 26.64 | 26.82 | 196,730 | -0.12(-0.45%) |
Oct 02, 2007 | 27.09 | 27.54 | 26.84 | 26.94 | 367,440 | -0.10(-0.37%) |
Oct 01, 2007 | 26.20 | 27.10 | 26.20 | 27.04 | 479,517 | +0.83(+3.17%) |
Sep 28, 2007 | 26.28 | 26.69 | 26.13 | 26.21 | 264,549 | -0.10(-0.38%) |
Sep 27, 2007 | 26.05 | 26.40 | 26.05 | 26.31 | 331,083 | +0.31(+1.19%) |
Sep 26, 2007 | 26.37 | 26.55 | 25.72 | 26.00 | 322,235 | -0.55(-2.07%) |
Sep 25, 2007 | 26.29 | 26.65 | 26.29 | 26.55 | 236,391 | +0.09(+0.34%) |
Sep 24, 2007 | 26.40 | 26.70 | 26.09 | 26.46 | 217,786 | +0.06(+0.23%) |
Sep 21, 2007 | 26.32 | 26.70 | 26.12 | 26.40 | 345,850 | +0.33(+1.27%) |
Sep 20, 2007 | 25.69 | 26.71 | 24.89 | 26.07 | 360,778 | +0.34(+1.32%) |
Sep 19, 2007 | 24.98 | 25.94 | 24.84 | 25.73 | 231,597 | +1.09(+4.42%) |
Sep 18, 2007 | 23.65 | 24.66 | 23.65 | 24.64 | 430,389 | +1.10(+4.67%) |
Sep 17, 2007 | 24.25 | 24.39 | 23.39 | 23.54 | 221,673 | -0.78(-3.21%) |
Sep 14, 2007 | 24.37 | 24.40 | 23.99 | 24.32 | 129,338 | -0.25(-1.02%) |
Sep 13, 2007 | 24.54 | 24.97 | 24.34 | 24.57 | 119,315 | +0.15(+0.61%) |
Sep 12, 2007 | 23.88 | 25.16 | 23.68 | 24.42 | 230,593 | +0.49(+2.05%) |
Sep 11, 2007 | 23.27 | 24.00 | 23.17 | 23.93 | 197,361 | +0.73(+3.15%) |
Sep 10, 2007 | 23.11 | 23.62 | 22.91 | 23.20 | 181,698 | +0.15(+0.65%) |
Sep 07, 2007 | 22.57 | 23.14 | 22.55 | 23.05 | 127,138 | +0.05(+0.22%) |
Sep 06, 2007 | 22.58 | 23.16 | 22.50 | 23.00 | 131,114 | +0.45(+2.00%) |
Sep 05, 2007 | 22.60 | 22.84 | 22.33 | 22.55 | 156,633 | -0.22(-0.97%) |
Sep 04, 2007 | 22.42 | 22.99 | 22.24 | 22.77 | 215,941 | +0.50(+2.25%) |
Aug 31, 2007 | 22.24 | 22.40 | 21.94 | 22.27 | 104,626 | +0.11(+0.50%) |
Aug 30, 2007 | 21.75 | 22.26 | 21.66 | 22.16 | 126,469 | +0.15(+0.68%) |
Aug 29, 2007 | 21.43 | 22.05 | 21.33 | 22.01 | 146,097 | +0.66(+3.09%) |
Aug 28, 2007 | 21.39 | 22.04 | 21.29 | 21.35 | 174,482 | -0.32(-1.48%) |
Aug 27, 2007 | 21.28 | 21.79 | 21.01 | 21.67 | 166,019 | +0.32(+1.50%) |
Aug 24, 2007 | 21.35 | 21.37 | 20.90 | 21.35 | 211,715 | -0.02(-0.09%) |
Aug 23, 2007 | 21.10 | 21.63 | 21.10 | 21.37 | 244,794 | +0.49(+2.35%) |
Aug 22, 2007 | 21.16 | 21.89 | 20.75 | 20.88 | 434,049 | +0.04(+0.19%) |
Aug 21, 2007 | 21.07 | 21.73 | 20.57 | 20.84 | 199,612 | -0.14(-0.67%) |
Aug 20, 2007 | 21.25 | 21.41 | 20.82 | 20.98 | 209,323 | -0.19(-0.90%) |
Aug 17, 2007 | 22.31 | 22.55 | 21.08 | 21.17 | 276,627 | -0.28(-1.31%) |
Aug 16, 2007 | 21.87 | 22.05 | 21.26 | 21.45 | 344,767 | -0.48(-2.19%) |
Aug 15, 2007 | 22.86 | 22.86 | 21.93 | 21.93 | 218,486 | -0.79(-3.48%) |
Aug 14, 2007 | 23.36 | 23.52 | 22.71 | 22.72 | 206,468 | -0.64(-2.74%) |
Aug 13, 2007 | 22.11 | 23.52 | 22.11 | 23.36 | 330,122 | +1.29(+5.85%) |
Aug 10, 2007 | 21.28 | 22.25 | 20.85 | 22.07 | 407,724 | +0.46(+2.13%) |
Aug 09, 2007 | 22.01 | 22.33 | 20.80 | 21.61 | 904,188 | -0.71(-3.18%) |
Aug 08, 2007 | 22.40 | 22.99 | 22.14 | 22.32 | 535,929 | +0.12(+0.54%) |
Aug 07, 2007 | 24.00 | 24.13 | 22.03 | 22.20 | 859,991 | -0.93(-4.02%) |
Aug 06, 2007 | 22.25 | 23.22 | 21.08 | 23.13 | 835,738 | +0.94(+4.24%) |
Aug 03, 2007 | 22.27 | 22.90 | 22.17 | 22.19 | 152,053 | -0.39(-1.73%) |
Aug 02, 2007 | 22.65 | 22.97 | 22.15 | 22.58 | 216,976 | -0.03(-0.13%) |
Aug 01, 2007 | 22.90 | 22.90 | 22.02 | 22.61 | 254,073 | -0.13(-0.57%) |
Jul 31, 2007 | 23.15 | 23.45 | 22.68 | 22.74 | 529,596 | -0.26(-1.13%) |
Jul 30, 2007 | 22.18 | 23.05 | 22.18 | 23.00 | 302,434 | +0.47(+2.09%) |
Jul 27, 2007 | 22.69 | 22.69 | 21.41 | 22.53 | 962,356 | -0.73(-3.14%) |
Jul 26, 2007 | 23.63 | 24.39 | 23.10 | 23.26 | 310,108 | -0.52(-2.19%) |
Jul 25, 2007 | 23.79 | 24.03 | 23.45 | 23.78 | 249,988 | +0.12(+0.51%) |
Jul 24, 2007 | 23.80 | 23.86 | 23.55 | 23.66 | 174,449 | -0.34(-1.42%) |
Jul 23, 2007 | 23.89 | 24.28 | 23.88 | 24.00 | 166,044 | +0.15(+0.63%) |
Jul 20, 2007 | 24.94 | 24.94 | 23.72 | 23.85 | 300,108 | -1.14(-4.56%) |
Jul 19, 2007 | 24.95 | 25.00 | 24.70 | 24.99 | 105,869 | +0.08(+0.32%) |
Jul 18, 2007 | 24.68 | 25.12 | 24.41 | 24.91 | 130,820 | +0.14(+0.57%) |
Jul 17, 2007 | 25.08 | 25.28 | 24.67 | 24.77 | 122,402 | -0.17(-0.68%) |
Jul 16, 2007 | 24.93 | 25.50 | 24.83 | 24.94 | 194,666 | +0.01(+0.04%) |
Jul 13, 2007 | 25.25 | 25.28 | 24.88 | 24.93 | 147,675 | -0.43(-1.70%) |
Jul 12, 2007 | 24.96 | 25.43 | 24.96 | 25.36 | 190,945 | +0.34(+1.36%) |
Jul 11, 2007 | 25.07 | 25.11 | 24.88 | 25.02 | 175,487 | -0.02(-0.08%) |
Jul 10, 2007 | 25.01 | 25.15 | 24.84 | 25.04 | 128,891 | -0.02(-0.08%) |
Jul 09, 2007 | 25.47 | 25.47 | 24.99 | 25.06 | 162,753 | -0.42(-1.65%) |
Jul 06, 2007 | 25.24 | 25.55 | 25.03 | 25.48 | 184,195 | +0.25(+0.99%) |
Jul 05, 2007 | 24.80 | 25.31 | 24.76 | 25.23 | 177,283 | +0.31(+1.24%) |
Jul 03, 2007 | 25.05 | 25.10 | 24.83 | 24.92 | 57,313 | -0.17(-0.68%) |
Jul 02, 2007 | 24.90 | 25.10 | 24.64 | 25.09 | 169,803 | +0.17(+0.68%) |
Jun 29, 2007 | 24.99 | 25.10 | 24.89 | 24.92 | 114,938 | +0.02(+0.08%) |
Jun 28, 2007 | 24.52 | 25.37 | 24.52 | 24.90 | 189,134 | +0.25(+1.01%) |
Jun 27, 2007 | 23.34 | 24.73 | 22.75 | 24.65 | 210,314 | +1.16(+4.94%) |
Jun 26, 2007 | 23.75 | 24.23 | 23.47 | 23.49 | 205,582 | -0.21(-0.89%) |
Jun 25, 2007 | 23.60 | 24.18 | 23.53 | 23.70 | 263,559 | -0.01(-0.04%) |
Jun 22, 2007 | 24.14 | 24.75 | 23.68 | 23.71 | 1,542,734 | -0.56(-2.31%) |
Jun 21, 2007 | 25.18 | 25.28 | 24.22 | 24.27 | 397,298 | -0.81(-3.23%) |
Jun 20, 2007 | 25.39 | 25.39 | 25.05 | 25.08 | 128,200 | -0.31(-1.22%) |
Jun 19, 2007 | 25.97 | 26.00 | 25.29 | 25.39 | 161,600 | -0.63(-2.42%) |
Jun 18, 2007 | 26.16 | 26.66 | 26.01 | 26.02 | 229,000 | -0.03(-0.12%) |
Jun 15, 2007 | 25.13 | 26.42 | 25.00 | 26.05 | 432,400 | +1.01(+4.03%) |
Jun 14, 2007 | 23.33 | 25.13 | 23.33 | 25.04 | 662,800 | +1.60(+6.83%) |
Jun 13, 2007 | 23.67 | 23.68 | 23.33 | 23.44 | 241,400 | -0.25(-1.06%) |
Jun 12, 2007 | 24.00 | 24.05 | 23.50 | 23.69 | 136,300 | -0.22(-0.92%) |
Jun 11, 2007 | 24.46 | 24.46 | 23.58 | 23.91 | 321,708 | -0.55(-2.25%) |
Jun 08, 2007 | 24.37 | 24.83 | 24.07 | 24.46 | 168,969 | +0.09(+0.35%) |
Jun 07, 2007 | 25.03 | 25.35 | 24.17 | 24.38 | 167,808 | -0.80(-3.16%) |
Jun 06, 2007 | 25.42 | 25.70 | 24.89 | 25.17 | 202,698 | -0.43(-1.68%) |
Jun 05, 2007 | 26.21 | 26.28 | 25.19 | 25.60 | 397,069 | -0.80(-3.03%) |
Jun 04, 2007 | 25.96 | 26.60 | 25.96 | 26.40 | 166,030 | +0.17(+0.65%) |
Jun 01, 2007 | 26.37 | 26.61 | 26.03 | 26.23 | 182,116 | +0.03(+0.11%) |
May 31, 2007 | 26.53 | 26.56 | 25.99 | 26.20 | 108,392 | -0.38(-1.43%) |
May 30, 2007 | 25.58 | 26.62 | 25.09 | 26.58 | 147,876 | +0.81(+3.14%) |
May 29, 2007 | 26.23 | 26.25 | 25.63 | 25.77 | 122,758 | -0.38(-1.45%) |
May 25, 2007 | 25.61 | 26.15 | 25.61 | 26.15 | 137,122 | +0.53(+2.07%) |
May 24, 2007 | 26.17 | 26.42 | 25.46 | 25.62 | 176,700 | -0.71(-2.70%) |
May 23, 2007 | 26.16 | 26.49 | 26.00 | 26.33 | 197,434 | +0.02(+0.08%) |
May 22, 2007 | 26.17 | 26.65 | 26.09 | 26.31 | 265,369 | +0.06(+0.23%) |
May 21, 2007 | 25.95 | 26.80 | 25.95 | 26.25 | 455,292 | +0.15(+0.57%) |
May 18, 2007 | 26.20 | 26.23 | 26.00 | 26.10 | 245,525 | -0.05(-0.19%) |
May 17, 2007 | 26.09 | 26.48 | 26.00 | 26.15 | 247,543 | -0.16(-0.61%) |
May 16, 2007 | 26.02 | 26.82 | 24.86 | 26.31 | 744,939 | +0.56(+2.17%) |
May 15, 2007 | 25.34 | 26.28 | 25.34 | 25.75 | 233,044 | +0.05(+0.19%) |
May 14, 2007 | 25.68 | 26.08 | 25.39 | 25.70 | 323,487 | -0.11(-0.43%) |
May 11, 2007 | 25.09 | 25.88 | 24.85 | 25.81 | 545,734 | +0.70(+2.79%) |
May 10, 2007 | 24.37 | 25.25 | 24.32 | 25.11 | 704,432 | +0.59(+2.41%) |
May 09, 2007 | 23.15 | 24.70 | 23.15 | 24.52 | 1,144,237 | +1.12(+4.79%) |
May 08, 2007 | 23.01 | 23.78 | 22.15 | 23.40 | 4,701,387 | -5.84(-19.97%) |
May 07, 2007 | 28.73 | 29.73 | 28.60 | 29.24 | 774,924 | +0.48(+1.67%) |
May 04, 2007 | 29.24 | 29.56 | 28.71 | 28.76 | 353,011 | -0.67(-2.28%) |
May 03, 2007 | 29.20 | 29.69 | 29.10 | 29.43 | 204,820 | -0.31(-1.04%) |
May 02, 2007 | 29.38 | 29.84 | 29.04 | 29.74 | 219,254 | +0.27(+0.92%) |
May 01, 2007 | 29.73 | 29.73 | 28.75 | 29.47 | 247,213 | +0.19(+0.65%) |
Apr 30, 2007 | 29.91 | 30.07 | 29.24 | 29.28 | 307,665 | -0.78(-2.59%) |
Apr 27, 2007 | 29.62 | 30.08 | 29.34 | 30.06 | 212,081 | +0.49(+1.66%) |
Apr 26, 2007 | 29.35 | 29.85 | 29.05 | 29.57 | 164,345 | +0.05(+0.17%) |
Apr 25, 2007 | 29.20 | 29.75 | 28.78 | 29.52 | 706,912 | +0.15(+0.51%) |
Apr 24, 2007 | 29.76 | 29.76 | 28.61 | 29.37 | 506,555 | -0.40(-1.34%) |
Apr 23, 2007 | 28.71 | 29.94 | 28.60 | 29.77 | 818,917 | +1.31(+4.60%) |
Apr 20, 2007 | 28.15 | 28.67 | 28.02 | 28.46 | 511,324 | +0.52(+1.86%) |
Apr 19, 2007 | 27.75 | 28.10 | 27.37 | 27.94 | 398,110 | -0.07(-0.25%) |
Apr 18, 2007 | 27.42 | 28.08 | 27.25 | 28.01 | 621,128 | +0.67(+2.45%) |
Apr 17, 2007 | 27.13 | 27.57 | 27.01 | 27.34 | 451,712 | +0.14(+0.51%) |
Apr 16, 2007 | 24.95 | 27.29 | 24.95 | 27.20 | 1,885,699 | +2.37(+9.54%) |
Apr 13, 2007 | 25.02 | 25.23 | 24.78 | 24.83 | 496,440 | -0.13(-0.52%) |
Apr 12, 2007 | 25.00 | 25.39 | 24.76 | 24.96 | 544,168 | -0.12(-0.48%) |
Apr 11, 2007 | 25.03 | 25.39 | 24.46 | 25.08 | 672,627 | +0.23(+0.93%) |
Apr 10, 2007 | 25.04 | 25.46 | 24.80 | 24.85 | 740,429 | -0.24(-0.96%) |
Apr 09, 2007 | 26.32 | 26.48 | 24.86 | 25.09 | 2,252,570 | -1.58(-5.92%) |
Apr 05, 2007 | 29.77 | 29.78 | 26.00 | 26.67 | 7,210,902 | -11.72(-30.53%) |
Apr 04, 2007 | 38.00 | 38.80 | 37.50 | 38.39 | 218,000 | +0.40(+1.05%) |
Apr 03, 2007 | 37.25 | 38.26 | 37.17 | 37.99 | 256,457 | +0.77(+2.07%) |
Apr 02, 2007 | 36.40 | 37.70 | 36.38 | 37.22 | 415,890 | +1.03(+2.85%) |
Mar 30, 2007 | 35.98 | 36.29 | 35.80 | 36.19 | 136,521 | +0.35(+0.98%) |
Mar 29, 2007 | 35.75 | 36.10 | 35.71 | 35.84 | 105,583 | +0.04(+0.11%) |
Mar 28, 2007 | 35.98 | 36.84 | 35.55 | 35.80 | 440,469 | -0.24(-0.67%) |
Mar 27, 2007 | 35.78 | 36.27 | 35.73 | 36.04 | 161,199 | +0.28(+0.78%) |
Mar 26, 2007 | 35.71 | 36.09 | 35.55 | 35.76 | 223,199 | +0.21(+0.59%) |
Mar 23, 2007 | 35.06 | 35.65 | 34.91 | 35.55 | 116,705 | +0.55(+1.57%) |
Mar 22, 2007 | 34.36 | 35.20 | 34.31 | 35.00 | 123,814 | +0.72(+2.10%) |
Mar 21, 2007 | 33.72 | 34.40 | 33.72 | 34.28 | 119,369 | +0.24(+0.71%) |
Mar 20, 2007 | 33.68 | 34.25 | 33.60 | 34.04 | 167,406 | +0.24(+0.71%) |
Mar 19, 2007 | 33.15 | 33.88 | 33.03 | 33.80 | 184,894 | +0.92(+2.80%) |
Mar 16, 2007 | 32.86 | 33.22 | 32.56 | 32.88 | 107,663 | +0.09(+0.27%) |
Mar 15, 2007 | 32.08 | 33.13 | 31.96 | 32.79 | 140,734 | +0.60(+1.86%) |
Mar 14, 2007 | 32.46 | 32.60 | 31.47 | 32.19 | 198,497 | -0.30(-0.92%) |
Mar 13, 2007 | 33.15 | 33.50 | 32.48 | 32.49 | 133,958 | -0.66(-1.99%) |
Mar 12, 2007 | 33.05 | 33.71 | 32.91 | 33.15 | 144,748 | -0.02(-0.06%) |
Mar 09, 2007 | 33.52 | 33.89 | 32.95 | 33.17 | 115,836 | -0.07(-0.21%) |
Mar 08, 2007 | 33.64 | 33.66 | 33.09 | 33.24 | 154,351 | -0.15(-0.45%) |
Mar 07, 2007 | 33.50 | 33.50 | 33.25 | 33.39 | 156,791 | -0.10(-0.30%) |
Mar 06, 2007 | 33.50 | 34.22 | 33.25 | 33.49 | 248,668 | +0.28(+0.84%) |
Mar 05, 2007 | 33.39 | 33.87 | 32.35 | 33.21 | 209,395 | -0.66(-1.95%) |
Mar 02, 2007 | 33.13 | 34.60 | 33.11 | 33.87 | 210,216 | +0.47(+1.41%) |
Mar 01, 2007 | 34.70 | 34.70 | 33.03 | 33.40 | 436,547 | -1.55(-4.43%) |
Feb 28, 2007 | 34.96 | 35.22 | 34.35 | 34.95 | 297,300 | -0.01(-0.03%) |
Feb 27, 2007 | 36.90 | 37.03 | 34.67 | 34.96 | 353,657 | -2.26(-6.07%) |
Feb 26, 2007 | 37.34 | 37.81 | 36.83 | 37.22 | 191,384 | -0.16(-0.43%) |
Feb 23, 2007 | 37.31 | 37.74 | 36.98 | 37.38 | 142,034 | -0.10(-0.27%) |
Feb 22, 2007 | 37.24 | 37.57 | 36.63 | 37.48 | 312,380 | +0.20(+0.54%) |
Feb 21, 2007 | 37.51 | 37.70 | 37.00 | 37.28 | 159,730 | -0.19(-0.51%) |
Feb 20, 2007 | 36.39 | 37.52 | 35.78 | 37.47 | 249,838 | +1.16(+3.19%) |
Feb 16, 2007 | 35.70 | 36.47 | 35.48 | 36.31 | 166,959 | +0.59(+1.65%) |
Feb 15, 2007 | 35.62 | 36.35 | 35.30 | 35.72 | 293,291 | -0.33(-0.92%) |
Feb 14, 2007 | 34.64 | 36.18 | 34.56 | 36.05 | 338,784 | +1.67(+4.86%) |
Feb 13, 2007 | 34.83 | 34.95 | 34.31 | 34.38 | 153,048 | -0.16(-0.48%) |
Feb 12, 2007 | 34.32 | 34.94 | 34.20 | 34.55 | 178,324 | +0.01(+0.01%) |
Feb 09, 2007 | 35.10 | 35.19 | 34.25 | 34.54 | 303,349 | -0.36(-1.03%) |
Feb 08, 2007 | 34.00 | 35.28 | 33.50 | 34.90 | 402,892 | +0.75(+2.20%) |
Feb 07, 2007 | 34.16 | 34.23 | 33.85 | 34.15 | 261,144 | +0.12(+0.35%) |
Feb 06, 2007 | 33.93 | 34.09 | 33.56 | 34.03 | 224,514 | +0.09(+0.27%) |
Feb 05, 2007 | 34.67 | 34.75 | 33.07 | 33.94 | 382,764 | -0.51(-1.48%) |
Feb 02, 2007 | 33.72 | 34.84 | 33.60 | 34.45 | 727,347 | +1.07(+3.21%) |
Feb 01, 2007 | 31.99 | 33.87 | 31.12 | 33.38 | 1,864,937 | +4.76(+16.63%) |
Jan 31, 2007 | 28.03 | 28.70 | 27.91 | 28.62 | 291,424 | +0.59(+2.10%) |
Jan 30, 2007 | 28.24 | 28.66 | 27.84 | 28.03 | 140,261 | -0.25(-0.88%) |
Jan 29, 2007 | 27.92 | 28.37 | 27.92 | 28.28 | 95,600 | +0.18(+0.64%) |
Jan 26, 2007 | 28.23 | 28.30 | 27.78 | 28.10 | 190,642 | -0.18(-0.64%) |
Jan 25, 2007 | 27.71 | 28.28 | 27.54 | 28.28 | 206,948 | +0.66(+2.39%) |
Jan 24, 2007 | 27.19 | 27.96 | 26.61 | 27.62 | 411,445 | +0.41(+1.51%) |
Jan 23, 2007 | 28.02 | 28.11 | 27.03 | 27.21 | 177,272 | -0.86(-3.06%) |
Jan 22, 2007 | 28.04 | 28.17 | 27.93 | 28.07 | 123,024 | +0.06(+0.21%) |
Jan 19, 2007 | 28.23 | 28.42 | 27.98 | 28.01 | 110,127 | -0.31(-1.09%) |
Jan 18, 2007 | 28.39 | 28.55 | 28.20 | 28.32 | 76,975 | -0.27(-0.94%) |
Jan 17, 2007 | 28.26 | 28.62 | 28.15 | 28.59 | 51,789 | +0.11(+0.39%) |
Jan 16, 2007 | 28.48 | 28.84 | 28.25 | 28.48 | 56,645 | -0.02(-0.05%) |
Jan 12, 2007 | 27.73 | 28.93 | 27.68 | 28.50 | 212,580 | +0.67(+2.39%) |
Jan 11, 2007 | 27.02 | 27.92 | 26.51 | 27.83 | 110,066 | +0.77(+2.85%) |
Jan 10, 2007 | 27.15 | 27.28 | 26.80 | 27.06 | 53,628 | -0.10(-0.37%) |
Jan 09, 2007 | 27.99 | 28.00 | 27.00 | 27.16 | 91,716 | -0.73(-2.62%) |
Jan 08, 2007 | 27.77 | 28.38 | 27.46 | 27.89 | 342,142 | +0.19(+0.69%) |
Jan 05, 2007 | 27.63 | 27.92 | 26.96 | 27.70 | 158,162 | +0.05(+0.18%) |
Jan 04, 2007 | 27.24 | 27.79 | 27.15 | 27.65 | 184,837 | +0.44(+1.62%) |