Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.13 | 24.03 | 22.92 | 23.90 | 254,765 | -0.11(-0.46%) |
Jan 30, 2008 | 23.88 | 24.69 | 23.68 | 24.01 | 174,807 | -0.25(-1.04%) |
Jan 29, 2008 | 24.25 | 24.68 | 23.94 | 24.26 | 141,715 | +0.12(+0.49%) |
Jan 28, 2008 | 23.21 | 24.77 | 23.10 | 24.14 | 203,334 | +1.04(+4.49%) |
Jan 25, 2008 | 23.46 | 23.81 | 22.90 | 23.11 | 148,691 | -0.65(-2.76%) |
Jan 24, 2008 | 23.56 | 24.60 | 23.44 | 23.76 | 182,171 | +0.77(+3.33%) |
Jan 23, 2008 | 21.64 | 23.10 | 21.50 | 23.00 | 184,094 | +0.57(+2.56%) |
Jan 22, 2008 | 21.43 | 22.45 | 21.43 | 22.42 | 195,701 | +0.84(+3.89%) |
Jan 21, 2008 | 21.66 | 21.92 | 21.27 | 21.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.66 | 21.92 | 21.27 | 21.58 | 166,824 | +0.54(+2.55%) |
Jan 17, 2008 | 21.61 | 21.81 | 20.86 | 21.04 | 135,637 | +0.07(+0.35%) |
Jan 16, 2008 | 21.22 | 21.40 | 20.75 | 20.97 | 113,802 | -0.22(-1.05%) |
Jan 15, 2008 | 21.62 | 21.62 | 20.83 | 21.19 | 117,169 | -0.88(-3.98%) |
Jan 14, 2008 | 21.68 | 22.14 | 21.60 | 22.07 | 127,544 | +0.79(+3.72%) |
Jan 11, 2008 | 21.18 | 21.59 | 20.86 | 21.28 | 110,120 | +0.23(+1.12%) |
Jan 10, 2008 | 20.20 | 22.15 | 20.18 | 21.04 | 177,477 | -0.02(-0.09%) |
Jan 09, 2008 | 21.10 | 21.19 | 20.52 | 21.06 | 132,724 | -0.70(-3.21%) |
Jan 08, 2008 | 22.16 | 22.37 | 21.50 | 21.76 | 109,039 | -1.15(-5.02%) |
Jan 07, 2008 | 22.80 | 23.25 | 22.12 | 22.91 | 273,864 | -0.17(-0.72%) |
Jan 04, 2008 | 23.23 | 23.34 | 22.75 | 23.08 | 161,211 | +0.09(+0.40%) |
Jan 03, 2008 | 22.53 | 23.44 | 22.44 | 22.98 | 179,015 | +0.85(+3.82%) |
Jan 02, 2008 | 21.85 | 22.22 | 21.79 | 22.14 | 96,579 | +0.59(+2.72%) |
Jan 01, 2008 | 21.91 | 21.91 | 21.36 | 21.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.91 | 21.91 | 21.36 | 21.55 | 123,671 | -0.14(-0.66%) |
Dec 28, 2007 | 21.57 | 21.84 | 21.43 | 21.69 | 239,388 | +0.44(+2.06%) |
Dec 27, 2007 | 21.61 | 21.72 | 21.20 | 21.25 | 140,007 | -0.33(-1.52%) |
Dec 26, 2007 | 20.39 | 21.90 | 20.08 | 21.58 | 213,608 | -0.32(-1.47%) |
Dec 24, 2007 | 21.40 | 21.99 | 21.17 | 21.90 | 61,829 | +0.39(+1.81%) |
Dec 21, 2007 | 21.38 | 21.77 | 20.87 | 21.51 | 130,814 | +0.69(+3.32%) |
Dec 20, 2007 | 21.16 | 21.16 | 20.31 | 20.82 | 163,826 | -0.67(-3.13%) |
Dec 19, 2007 | 21.53 | 21.80 | 21.34 | 21.49 | 139,036 | -0.28(-1.30%) |
Dec 18, 2007 | 21.61 | 21.96 | 21.35 | 21.78 | 101,970 | +0.15(+0.71%) |
Dec 17, 2007 | 22.16 | 22.18 | 21.49 | 21.62 | 135,637 | -1.42(-6.17%) |
Dec 14, 2007 | 22.74 | 23.42 | 22.54 | 23.04 | 76,235 | -0.02(-0.08%) |
Dec 13, 2007 | 23.15 | 23.30 | 22.74 | 23.06 | 96,305 | -0.61(-2.58%) |
Dec 12, 2007 | 24.04 | 24.13 | 23.48 | 23.68 | 112,329 | -0.43(-1.79%) |
Dec 11, 2007 | 24.47 | 24.86 | 23.55 | 24.11 | 218,347 | -0.51(-2.06%) |
Dec 10, 2007 | 24.46 | 24.71 | 24.34 | 24.61 | 140,655 | +1.18(+5.04%) |
Dec 07, 2007 | 23.30 | 23.64 | 23.27 | 23.43 | 87,403 | +0.45(+1.96%) |
Dec 06, 2007 | 21.89 | 23.01 | 21.89 | 22.98 | 97,438 | +1.02(+4.64%) |
Dec 05, 2007 | 22.15 | 22.35 | 21.93 | 21.96 | 108,121 | -0.14(-0.61%) |
Dec 04, 2007 | 21.89 | 22.71 | 21.85 | 22.10 | 100,837 | -0.31(-1.38%) |
Dec 03, 2007 | 22.75 | 22.82 | 22.33 | 22.41 | 91,948 | -1.05(-4.48%) |
Nov 30, 2007 | 23.48 | 23.72 | 23.31 | 23.46 | 130,619 | +0.72(+3.18%) |
Nov 29, 2007 | 22.95 | 23.14 | 22.54 | 22.74 | 99,785 | +0.06(+0.27%) |
Nov 28, 2007 | 21.85 | 22.75 | 21.84 | 22.67 | 111,035 | +0.80(+3.64%) |
Nov 27, 2007 | 21.69 | 21.98 | 21.50 | 21.88 | 101,728 | +0.53(+2.49%) |
Nov 26, 2007 | 21.37 | 21.72 | 21.06 | 21.35 | 88,860 | +0.19(+0.91%) |
Nov 23, 2007 | 21.06 | 21.38 | 20.88 | 21.15 | 63,126 | +0.19(+0.88%) |
Nov 21, 2007 | 20.78 | 21.11 | 20.53 | 20.97 | 85,137 | -0.28(-1.34%) |
Nov 20, 2007 | 21.12 | 21.36 | 20.93 | 21.25 | 106,502 | +0.21(+1.00%) |
Nov 19, 2007 | 21.10 | 21.26 | 20.70 | 21.04 | 131,888 | -1.35(-6.02%) |
Nov 16, 2007 | 22.07 | 22.55 | 21.80 | 22.39 | 116,052 | +0.37(+1.68%) |
Nov 15, 2007 | 21.90 | 22.35 | 21.75 | 22.02 | 71,724 | -0.59(-2.62%) |
Nov 14, 2007 | 22.45 | 22.98 | 22.40 | 22.61 | 308,016 | +0.04(+0.16%) |
Nov 13, 2007 | 22.47 | 22.90 | 21.99 | 22.58 | 153,603 | +0.55(+2.50%) |
Nov 12, 2007 | 22.40 | 22.93 | 21.99 | 22.03 | 109,303 | -0.27(-1.19%) |
Nov 09, 2007 | 22.43 | 22.73 | 21.78 | 22.29 | 256,843 | +0.51(+2.35%) |
Nov 08, 2007 | 22.13 | 22.28 | 21.66 | 21.78 | 307,855 | -0.32(-1.45%) |
Nov 07, 2007 | 22.35 | 22.57 | 22.10 | 22.10 | 77,368 | -0.74(-3.25%) |
Nov 06, 2007 | 22.52 | 23.04 | 22.40 | 22.84 | 87,160 | +0.19(+0.85%) |
Nov 05, 2007 | 22.66 | 23.16 | 22.55 | 22.65 | 119,613 | -0.83(-3.53%) |
Nov 02, 2007 | 23.09 | 23.63 | 22.90 | 23.48 | 83,680 | +0.62(+2.70%) |
Nov 01, 2007 | 23.07 | 23.52 | 22.71 | 22.86 | 139,522 | -1.61(-6.59%) |
Oct 31, 2007 | 23.83 | 24.56 | 23.75 | 24.47 | 256,384 | +0.38(+1.56%) |
Oct 30, 2007 | 24.26 | 24.30 | 23.92 | 24.10 | 102,132 | -0.44(-1.79%) |
Oct 29, 2007 | 24.96 | 24.96 | 24.24 | 24.53 | 49,366 | -0.07(-0.28%) |
Oct 26, 2007 | 24.71 | 24.72 | 24.28 | 24.60 | 81,900 | +0.46(+1.89%) |
Oct 25, 2007 | 23.80 | 24.45 | 23.70 | 24.14 | 114,272 | +0.60(+2.55%) |
Oct 24, 2007 | 23.82 | 23.98 | 23.20 | 23.55 | 95,011 | +0.08(+0.34%) |
Oct 23, 2007 | 23.42 | 23.67 | 22.97 | 23.46 | 69,113 | +0.62(+2.70%) |
Oct 22, 2007 | 22.74 | 23.15 | 22.50 | 22.85 | 113,139 | -0.32(-1.36%) |
Oct 19, 2007 | 23.45 | 23.49 | 23.15 | 23.16 | 106,341 | -0.35(-1.47%) |
Oct 18, 2007 | 23.41 | 23.89 | 23.17 | 23.51 | 194,392 | -0.86(-3.55%) |
Oct 17, 2007 | 24.05 | 24.56 | 23.84 | 24.37 | 77,854 | +0.57(+2.39%) |
Oct 16, 2007 | 23.85 | 24.14 | 23.66 | 23.80 | 83,519 | -0.62(-2.55%) |
Oct 15, 2007 | 24.41 | 24.67 | 24.25 | 24.43 | 170,760 | -0.22(-0.88%) |
Oct 12, 2007 | 24.67 | 24.89 | 24.16 | 24.64 | 189,860 | -0.56(-2.21%) |
Oct 11, 2007 | 25.94 | 26.07 | 25.18 | 25.20 | 162,667 | -1.19(-4.52%) |
Oct 10, 2007 | 26.41 | 26.56 | 26.03 | 26.39 | 81,253 | -0.27(-1.00%) |
Oct 09, 2007 | 25.93 | 26.66 | 25.70 | 26.66 | 119,127 | -0.58(-2.13%) |
Oct 08, 2007 | 26.89 | 27.24 | 26.88 | 27.24 | 89,184 | -0.01(-0.02%) |
Oct 05, 2007 | 27.18 | 27.43 | 26.90 | 27.25 | 174,159 | +0.24(+0.89%) |
Oct 04, 2007 | 26.80 | 27.00 | 26.60 | 27.00 | 78,339 | +0.48(+1.79%) |
Oct 03, 2007 | 26.39 | 26.81 | 26.21 | 26.53 | 89,022 | +0.49(+1.87%) |
Oct 02, 2007 | 25.85 | 26.17 | 25.72 | 26.04 | 88,698 | +0.72(+2.83%) |
Oct 01, 2007 | 24.81 | 25.51 | 24.77 | 25.32 | 128,353 | +0.60(+2.42%) |
Sep 28, 2007 | 24.47 | 24.84 | 24.26 | 24.73 | 98,733 | -0.18(-0.72%) |
Sep 27, 2007 | 24.48 | 25.05 | 24.38 | 24.90 | 128,839 | +0.94(+3.92%) |
Sep 26, 2007 | 23.82 | 24.06 | 23.73 | 23.97 | 115,405 | -0.07(-0.28%) |
Sep 25, 2007 | 23.87 | 24.19 | 23.76 | 24.03 | 108,930 | -0.64(-2.58%) |
Sep 24, 2007 | 24.67 | 26.42 | 24.50 | 24.67 | 168,009 | -0.49(-1.96%) |
Sep 21, 2007 | 25.24 | 25.32 | 24.91 | 25.16 | 68,789 | +0.13(+0.52%) |
Sep 20, 2007 | 24.97 | 25.39 | 24.87 | 25.03 | 116,538 | -0.33(-1.32%) |
Sep 19, 2007 | 25.42 | 25.53 | 25.19 | 25.37 | 87,889 | +0.23(+0.91%) |
Sep 18, 2007 | 23.97 | 25.19 | 23.79 | 25.14 | 94,039 | +1.85(+7.96%) |
Sep 17, 2007 | 23.09 | 23.29 | 22.92 | 23.29 | 141,464 | -0.98(-4.02%) |
Sep 14, 2007 | 24.16 | 24.46 | 23.90 | 24.26 | 174,807 | -0.94(-3.73%) |
Sep 13, 2007 | 25.34 | 25.57 | 24.95 | 25.20 | 107,312 | -0.62(-2.39%) |
Sep 12, 2007 | 25.52 | 26.04 | 25.52 | 25.82 | 75,264 | +0.30(+1.19%) |
Sep 11, 2007 | 25.46 | 25.61 | 25.37 | 25.52 | 43,539 | +0.31(+1.23%) |
Sep 10, 2007 | 25.47 | 25.49 | 25.02 | 25.21 | 69,437 | -0.81(-3.11%) |
Sep 07, 2007 | 25.91 | 26.23 | 25.78 | 26.02 | 75,587 | -0.59(-2.21%) |
Sep 06, 2007 | 26.43 | 26.75 | 26.18 | 26.60 | 78,501 | -0.33(-1.24%) |
Sep 05, 2007 | 27.34 | 27.34 | 26.59 | 26.94 | 87,241 | -0.67(-2.44%) |
Sep 04, 2007 | 26.99 | 27.91 | 26.93 | 27.61 | 80,281 | +0.61(+2.27%) |
Aug 31, 2007 | 27.20 | 27.34 | 26.86 | 27.00 | 64,096 | +0.07(+0.28%) |
Aug 30, 2007 | 26.64 | 27.24 | 26.55 | 26.92 | 61,668 | -0.45(-1.65%) |
Aug 29, 2007 | 26.65 | 27.48 | 26.60 | 27.38 | 78,015 | +1.27(+4.85%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.11 | 26.11 | 50,499 | -0.65(-2.42%) |
Aug 27, 2007 | 26.57 | 26.93 | 26.39 | 26.76 | 49,852 | +0.38(+1.43%) |
Aug 24, 2007 | 25.71 | 26.47 | 25.69 | 26.38 | 81,414 | +0.44(+1.69%) |
Aug 23, 2007 | 26.52 | 26.52 | 25.86 | 25.94 | 249,747 | -0.59(-2.21%) |
Aug 22, 2007 | 26.00 | 26.62 | 25.98 | 26.53 | 113,786 | +1.05(+4.12%) |
Aug 21, 2007 | 25.35 | 25.73 | 25.35 | 25.48 | 55,841 | +0.03(+0.12%) |
Aug 20, 2007 | 25.49 | 25.89 | 25.14 | 25.45 | 80,605 | -0.33(-1.27%) |
Aug 17, 2007 | 26.13 | 26.13 | 25.08 | 25.78 | 111,358 | +0.38(+1.48%) |
Aug 16, 2007 | 25.34 | 25.49 | 24.71 | 25.40 | 86,594 | -0.40(-1.56%) |
Aug 15, 2007 | 26.21 | 26.68 | 25.80 | 25.80 | 61,020 | -0.69(-2.61%) |
Aug 14, 2007 | 27.28 | 27.28 | 26.29 | 26.49 | 92,421 | -0.48(-1.76%) |
Aug 13, 2007 | 27.46 | 27.46 | 26.97 | 26.97 | 50,823 | -0.39(-1.42%) |
Aug 10, 2007 | 26.92 | 27.80 | 26.57 | 27.36 | 155,869 | -0.43(-1.56%) |
Aug 09, 2007 | 28.20 | 28.43 | 27.75 | 27.79 | 78,825 | -0.85(-2.98%) |
Aug 08, 2007 | 28.62 | 29.13 | 28.36 | 28.64 | 87,241 | +0.95(+3.41%) |
Aug 07, 2007 | 27.37 | 27.93 | 27.33 | 27.70 | 96,791 | -0.12(-0.42%) |
Aug 06, 2007 | 27.73 | 28.09 | 27.47 | 27.81 | 84,490 | -0.64(-2.25%) |
Aug 03, 2007 | 28.56 | 28.70 | 28.34 | 28.46 | 69,113 | +0.12(+0.41%) |
Aug 02, 2007 | 28.15 | 28.60 | 28.15 | 28.34 | 58,916 | +0.29(+1.03%) |
Aug 01, 2007 | 28.15 | 28.16 | 27.44 | 28.05 | 74,454 | +0.33(+1.18%) |
Jul 31, 2007 | 28.26 | 28.59 | 27.44 | 27.72 | 159,107 | +0.24(+0.88%) |
Jul 30, 2007 | 27.25 | 27.69 | 27.00 | 27.48 | 158,459 | +0.23(+0.86%) |
Jul 27, 2007 | 27.34 | 27.64 | 26.98 | 27.25 | 85,785 | -0.75(-2.69%) |
Jul 26, 2007 | 28.14 | 28.29 | 27.65 | 28.00 | 79,958 | -1.16(-3.96%) |
Jul 25, 2007 | 29.30 | 29.45 | 28.89 | 29.16 | 101,809 | +0.07(+0.26%) |
Jul 24, 2007 | 29.40 | 29.59 | 29.07 | 29.08 | 180,472 | -0.71(-2.38%) |
Jul 23, 2007 | 30.03 | 30.08 | 29.66 | 29.79 | 73,645 | -0.38(-1.27%) |
Jul 20, 2007 | 30.37 | 30.45 | 29.95 | 30.17 | 97,277 | -0.72(-2.32%) |
Jul 19, 2007 | 30.98 | 31.06 | 30.71 | 30.89 | 79,148 | -0.51(-1.61%) |
Jul 18, 2007 | 31.33 | 31.43 | 30.95 | 31.40 | 86,108 | -0.39(-1.22%) |
Jul 17, 2007 | 31.76 | 32.06 | 31.72 | 31.79 | 59,563 | +0.04(+0.12%) |
Jul 16, 2007 | 31.58 | 31.90 | 31.49 | 31.75 | 74,616 | +0.09(+0.29%) |
Jul 13, 2007 | 31.79 | 31.80 | 31.35 | 31.66 | 79,472 | -0.46(-1.42%) |
Jul 12, 2007 | 31.48 | 32.28 | 31.43 | 32.11 | 55,841 | +0.57(+1.80%) |
Jul 11, 2007 | 31.47 | 31.63 | 31.37 | 31.55 | 33,019 | -0.07(-0.23%) |
Jul 10, 2007 | 32.04 | 32.13 | 31.56 | 31.62 | 61,668 | -0.99(-3.05%) |
Jul 09, 2007 | 32.42 | 32.89 | 32.15 | 32.61 | 60,211 | +0.38(+1.19%) |
Jul 06, 2007 | 31.76 | 32.37 | 31.76 | 32.23 | 58,107 | +0.26(+0.81%) |
Jul 05, 2007 | 32.11 | 32.23 | 31.81 | 31.97 | 92,906 | +0.41(+1.29%) |
Jul 03, 2007 | 31.66 | 31.66 | 31.45 | 31.56 | 40,302 | -0.42(-1.31%) |
Jul 02, 2007 | 31.42 | 32.21 | 31.42 | 31.98 | 92,097 | +1.20(+3.89%) |
Jun 29, 2007 | 31.03 | 31.22 | 30.71 | 30.79 | 48,719 | -0.02(-0.08%) |
Jun 28, 2007 | 30.70 | 30.98 | 30.48 | 30.81 | 38,036 | +0.20(+0.65%) |
Jun 27, 2007 | 30.47 | 30.67 | 30.26 | 30.61 | 40,788 | -0.17(-0.54%) |
Jun 26, 2007 | 31.03 | 31.11 | 30.64 | 30.78 | 30,914 | -0.11(-0.36%) |
Jun 25, 2007 | 31.16 | 31.43 | 30.87 | 30.89 | 64,096 | +0.04(+0.12%) |
Jun 22, 2007 | 31.00 | 31.01 | 30.67 | 30.85 | 126,411 | -0.12(-0.40%) |
Jun 21, 2007 | 30.77 | 31.16 | 30.76 | 30.98 | 139,360 | -0.61(-1.94%) |
Jun 20, 2007 | 31.63 | 31.92 | 31.34 | 31.59 | 102,618 | +0.83(+2.71%) |
Jun 19, 2007 | 30.58 | 30.90 | 30.50 | 30.76 | 242,626 | -0.07(-0.24%) |
Jun 18, 2007 | 31.04 | 31.04 | 30.70 | 30.83 | 58,754 | +0.12(+0.38%) |
Jun 15, 2007 | 31.05 | 31.13 | 30.48 | 30.71 | 69,922 | +0.41(+1.35%) |
Jun 14, 2007 | 30.13 | 30.55 | 30.06 | 30.30 | 38,684 | +0.38(+1.26%) |
Jun 13, 2007 | 29.41 | 30.00 | 29.41 | 29.93 | 67,818 | +0.63(+2.15%) |
Jun 12, 2007 | 29.56 | 29.77 | 29.23 | 29.30 | 70,246 | -0.83(-2.77%) |
Jun 11, 2007 | 30.30 | 30.37 | 29.77 | 30.13 | 39,169 | -0.13(-0.43%) |
Jun 08, 2007 | 29.83 | 30.35 | 29.66 | 30.26 | 43,701 | +0.65(+2.19%) |
Jun 07, 2007 | 29.69 | 30.07 | 29.49 | 29.61 | 46,129 | -0.74(-2.44%) |
Jun 06, 2007 | 30.48 | 30.48 | 29.93 | 30.35 | 80,929 | -0.28(-0.91%) |
Jun 05, 2007 | 30.98 | 31.04 | 30.62 | 30.63 | 43,378 | -1.23(-3.86%) |
Jun 04, 2007 | 31.56 | 31.92 | 31.52 | 31.86 | 45,644 | +0.39(+1.24%) |
Jun 01, 2007 | 31.36 | 31.53 | 31.26 | 31.47 | 37,389 | +0.95(+3.10%) |
May 31, 2007 | 30.55 | 30.64 | 30.32 | 30.53 | 46,939 | +0.54(+1.79%) |
May 30, 2007 | 29.73 | 29.99 | 29.59 | 29.99 | 51,956 | -0.25(-0.82%) |
May 29, 2007 | 30.42 | 30.42 | 30.07 | 30.24 | 38,846 | -0.20(-0.67%) |
May 25, 2007 | 30.63 | 30.64 | 30.25 | 30.44 | 64,257 | -0.36(-1.18%) |
May 24, 2007 | 30.83 | 31.10 | 30.69 | 30.80 | 69,599 | +0.59(+1.94%) |
May 23, 2007 | 30.28 | 30.54 | 30.15 | 30.22 | 38,522 | +0.04(+0.12%) |
May 22, 2007 | 29.96 | 30.50 | 29.80 | 30.18 | 81,724 | +0.96(+3.30%) |
May 21, 2007 | 29.27 | 29.43 | 29.17 | 29.22 | 47,262 | -0.11(-0.36%) |
May 18, 2007 | 29.07 | 29.43 | 28.98 | 29.32 | 94,201 | +0.12(+0.42%) |
May 17, 2007 | 29.11 | 29.34 | 28.88 | 29.20 | 71,217 | -0.09(-0.30%) |
May 16, 2007 | 29.66 | 29.66 | 29.06 | 29.28 | 57,621 | -0.26(-0.88%) |
May 15, 2007 | 29.41 | 29.95 | 29.34 | 29.54 | 90,478 | +0.44(+1.53%) |
May 14, 2007 | 28.85 | 29.12 | 28.73 | 29.10 | 96,629 | +0.26(+0.90%) |
May 11, 2007 | 28.42 | 28.91 | 28.42 | 28.84 | 42,568 | +0.42(+1.48%) |
May 10, 2007 | 28.76 | 28.92 | 28.38 | 28.42 | 69,437 | -0.80(-2.73%) |
May 09, 2007 | 6178 | 29.25 | 28.84 | 29.22 | 112,977 | -0.46(-1.56%) |
May 08, 2007 | 29.87 | 29.90 | 29.53 | 29.68 | 72,512 | -1.03(-3.34%) |
May 07, 2007 | 30.49 | 30.80 | 30.37 | 30.71 | 41,597 | +0.43(+1.43%) |
May 04, 2007 | 30.85 | 31.20 | 30.19 | 30.27 | 122,041 | +0.15(+0.49%) |
May 03, 2007 | 28.92 | 30.23 | 28.86 | 30.13 | 227,411 | +1.68(+5.91%) |
May 02, 2007 | 28.02 | 28.51 | 28.02 | 28.44 | 83,842 | +0.97(+3.53%) |
May 01, 2007 | 27.64 | 27.72 | 27.23 | 27.47 | 72,998 | -0.13(-0.47%) |
Apr 30, 2007 | 27.39 | 27.79 | 27.24 | 27.60 | 87,403 | +0.27(+0.97%) |
Apr 27, 2007 | 27.20 | 27.56 | 27.09 | 27.34 | 52,442 | -0.21(-0.76%) |
Apr 26, 2007 | 27.32 | 27.68 | 27.32 | 27.55 | 45,320 | +0.32(+1.18%) |
Apr 25, 2007 | 27.10 | 27.28 | 26.98 | 27.23 | 48,395 | +0.04(+0.16%) |
Apr 24, 2007 | 27.15 | 27.21 | 26.80 | 27.18 | 52,947 | -0.19(-0.68%) |
Apr 23, 2007 | 27.41 | 27.49 | 27.31 | 27.37 | 66,038 | -0.33(-1.20%) |
Apr 20, 2007 | 27.55 | 27.77 | 27.32 | 27.70 | 63,772 | +0.22(+0.81%) |
Apr 19, 2007 | 27.11 | 27.64 | 27.10 | 27.48 | 86,432 | +0.04(+0.16%) |
Apr 18, 2007 | 27.23 | 27.46 | 27.04 | 27.44 | 37,551 | -0.17(-0.60%) |
Apr 17, 2007 | 27.45 | 27.61 | 27.42 | 27.60 | 62,801 | -0.47(-1.67%) |
Apr 16, 2007 | 27.82 | 28.60 | 27.63 | 28.07 | 67,495 | +0.06(+0.22%) |
Apr 13, 2007 | 27.87 | 28.27 | 27.81 | 28.01 | 32,371 | -0.20(-0.70%) |
Apr 12, 2007 | 28.08 | 28.38 | 27.98 | 28.21 | 103,265 | +0.22(+0.79%) |
Apr 11, 2007 | 28.17 | 28.24 | 27.88 | 27.99 | 36,418 | -0.09(-0.33%) |
Apr 10, 2007 | 27.73 | 28.21 | 27.73 | 28.08 | 40,464 | +0.38(+1.38%) |
Apr 09, 2007 | 27.75 | 27.75 | 27.33 | 27.70 | 37,551 | +0.11(+0.38%) |
Apr 05, 2007 | 27.45 | 27.83 | 27.37 | 27.59 | 61,506 | +0.25(+0.93%) |
Apr 04, 2007 | 27.12 | 27.35 | 27.03 | 27.34 | 47,910 | +0.09(+0.32%) |
Apr 03, 2007 | 27.02 | 27.40 | 27.01 | 27.25 | 30,267 | +0.30(+1.10%) |
Apr 02, 2007 | 26.75 | 26.97 | 26.65 | 26.96 | 60,696 | +0.09(+0.32%) |
Mar 30, 2007 | 26.52 | 26.87 | 26.44 | 26.87 | 36,580 | +0.26(+0.98%) |
Mar 29, 2007 | 26.61 | 26.86 | 26.37 | 26.61 | 39,979 | +0.38(+1.46%) |
Mar 28, 2007 | 26.04 | 26.58 | 26.04 | 26.23 | 33,342 | +0.00(+0.00%) |
Mar 27, 2007 | 26.18 | 26.29 | 25.99 | 26.23 | 39,331 | -0.25(-0.93%) |
Mar 26, 2007 | 26.68 | 26.78 | 26.26 | 26.47 | 37,389 | -0.15(-0.56%) |
Mar 23, 2007 | 26.34 | 26.70 | 26.25 | 26.62 | 48,233 | +0.18(+0.68%) |
Mar 22, 2007 | 26.53 | 26.59 | 26.31 | 26.44 | 32,048 | +0.34(+1.30%) |
Mar 21, 2007 | 25.68 | 26.13 | 25.65 | 26.10 | 46,777 | +0.83(+3.30%) |
Mar 20, 2007 | 25.09 | 25.45 | 25.09 | 25.27 | 42,245 | +0.04(+0.17%) |
Mar 19, 2007 | 25.23 | 25.52 | 25.09 | 25.23 | 51,471 | +0.32(+1.26%) |
Mar 16, 2007 | 25.10 | 25.14 | 24.84 | 24.91 | 53,898 | -0.01(-0.05%) |
Mar 15, 2007 | 24.53 | 25.12 | 24.47 | 24.92 | 157,002 | +0.33(+1.36%) |
Mar 14, 2007 | 24.59 | 24.72 | 24.23 | 24.59 | 60,211 | -0.90(-3.51%) |
Mar 13, 2007 | 26.12 | 25.84 | 25.45 | 25.49 | 61,182 | -0.63(-2.41%) |
Mar 12, 2007 | 26.27 | 26.33 | 25.94 | 26.12 | 42,245 | -0.33(-1.24%) |
Mar 09, 2007 | 26.51 | 26.56 | 26.13 | 26.44 | 36,418 | -0.15(-0.58%) |
Mar 08, 2007 | 26.46 | 27.12 | 26.37 | 26.60 | 40,302 | +0.14(+0.54%) |
Mar 07, 2007 | 26.10 | 26.57 | 26.07 | 26.46 | 55,517 | +0.40(+1.52%) |
Mar 06, 2007 | 25.68 | 26.42 | 25.68 | 26.06 | 59,725 | +0.84(+3.33%) |
Mar 05, 2007 | 25.49 | 25.50 | 25.10 | 25.22 | 46,453 | -0.78(-3.02%) |
Mar 02, 2007 | 25.73 | 26.22 | 25.61 | 26.00 | 38,522 | -0.19(-0.71%) |
Mar 01, 2007 | 26.13 | 26.56 | 25.44 | 26.19 | 64,905 | -0.03(-0.12%) |
Feb 28, 2007 | 25.89 | 26.26 | 25.89 | 26.22 | 43,701 | -0.02(-0.07%) |
Feb 27, 2007 | 26.57 | 26.88 | 25.93 | 26.24 | 42,245 | -1.08(-3.96%) |
Feb 26, 2007 | 27.46 | 27.48 | 27.27 | 27.32 | 36,903 | +0.01(+0.05%) |
Feb 23, 2007 | 27.46 | 27.49 | 27.22 | 27.31 | 38,036 | -0.09(-0.34%) |
Feb 22, 2007 | 27.70 | 27.70 | 27.23 | 27.40 | 43,216 | -0.40(-1.44%) |
Feb 21, 2007 | 27.83 | 27.94 | 27.60 | 27.80 | 70,570 | -0.40(-1.42%) |
Feb 20, 2007 | 28.07 | 28.26 | 27.81 | 28.20 | 117,671 | +0.52(+1.87%) |
Feb 16, 2007 | 27.00 | 27.91 | 27.00 | 27.68 | 107,797 | +0.19(+0.70%) |
Feb 15, 2007 | 27.62 | 27.71 | 27.36 | 27.49 | 49,043 | +0.22(+0.79%) |
Feb 14, 2007 | 26.94 | 27.49 | 26.93 | 27.28 | 56,164 | +1.06(+4.05%) |
Feb 13, 2007 | 26.05 | 26.28 | 25.97 | 26.21 | 32,371 | +0.17(+0.66%) |
Feb 12, 2007 | 25.97 | 26.07 | 25.79 | 26.04 | 56,812 | -0.19(-0.71%) |
Feb 09, 2007 | 25.96 | 26.33 | 25.96 | 26.23 | 48,395 | +0.38(+1.46%) |
Feb 08, 2007 | 25.44 | 25.86 | 25.44 | 25.85 | 94,201 | +0.12(+0.48%) |
Feb 07, 2007 | 25.81 | 25.82 | 25.60 | 25.73 | 40,950 | -0.02(-0.09%) |
Feb 06, 2007 | 25.54 | 25.87 | 25.54 | 25.75 | 63,448 | -0.25(-0.98%) |
Feb 05, 2007 | 25.46 | 26.33 | 25.40 | 26.00 | 178,368 | +0.49(+1.91%) |
Feb 02, 2007 | 25.34 | 25.55 | 25.29 | 25.52 | 37,551 | +0.32(+1.25%) |