Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.02 | 14.44 | 13.86 | 13.88 | 810,634 | -0.15(-1.09%) |
Nov 29, 2007 | 14.41 | 14.41 | 13.92 | 14.04 | 359,617 | -0.56(-3.85%) |
Nov 28, 2007 | 14.22 | 14.82 | 14.22 | 14.60 | 754,903 | +0.38(+2.64%) |
Nov 27, 2007 | 13.94 | 14.36 | 13.81 | 14.22 | 579,494 | +0.43(+3.15%) |
Nov 26, 2007 | 15.14 | 15.26 | 13.79 | 13.79 | 755,436 | -1.40(-9.20%) |
Nov 23, 2007 | 14.84 | 15.32 | 14.84 | 15.19 | 160,155 | +0.51(+3.48%) |
Nov 21, 2007 | 14.51 | 15.19 | 14.50 | 14.68 | 534,087 | +0.05(+0.35%) |
Nov 20, 2007 | 14.63 | 14.79 | 14.27 | 14.63 | 676,174 | -0.03(-0.23%) |
Nov 19, 2007 | 15.38 | 15.50 | 14.57 | 14.66 | 727,799 | -0.76(-4.92%) |
Nov 16, 2007 | 15.70 | 15.85 | 15.08 | 15.42 | 474,483 | -0.29(-1.84%) |
Nov 15, 2007 | 15.55 | 15.84 | 15.35 | 15.71 | 417,578 | +0.15(+0.99%) |
Nov 14, 2007 | 16.30 | 16.30 | 15.47 | 15.55 | 453,833 | -0.58(-3.59%) |
Nov 13, 2007 | 16.35 | 16.35 | 15.72 | 16.13 | 472,899 | +0.14(+0.91%) |
Nov 12, 2007 | 15.49 | 16.70 | 15.46 | 15.99 | 818,848 | +0.41(+2.63%) |
Nov 09, 2007 | 14.63 | 15.75 | 14.57 | 15.58 | 846,890 | +0.95(+6.47%) |
Nov 08, 2007 | 14.29 | 15.20 | 14.21 | 14.63 | 860,617 | +0.44(+3.12%) |
Nov 07, 2007 | 14.53 | 14.63 | 14.14 | 14.19 | 477,534 | -0.44(-3.03%) |
Nov 06, 2007 | 14.79 | 14.86 | 14.33 | 14.63 | 377,568 | -0.16(-1.09%) |
Nov 05, 2007 | 14.57 | 15.10 | 14.52 | 14.80 | 401,973 | +0.03(+0.17%) |
Nov 02, 2007 | 14.90 | 15.23 | 14.61 | 14.77 | 444,799 | -0.25(-1.65%) |
Nov 01, 2007 | 15.60 | 15.76 | 14.96 | 15.02 | 436,938 | -0.79(-5.01%) |
Oct 31, 2007 | 15.80 | 15.85 | 15.50 | 15.81 | 405,728 | +0.00(+0.00%) |
Oct 30, 2007 | 15.89 | 15.98 | 15.78 | 15.81 | 279,128 | -0.09(-0.59%) |
Oct 29, 2007 | 16.13 | 16.24 | 15.72 | 15.90 | 435,060 | -0.12(-0.74%) |
Oct 26, 2007 | 15.68 | 16.07 | 15.44 | 16.02 | 270,680 | +0.55(+3.58%) |
Oct 25, 2007 | 15.84 | 15.94 | 15.38 | 15.47 | 435,295 | -0.28(-1.79%) |
Oct 24, 2007 | 15.86 | 15.87 | 15.43 | 15.75 | 311,394 | -0.14(-0.91%) |
Oct 23, 2007 | 16.16 | 16.25 | 15.78 | 15.90 | 512,381 | +0.01(+0.05%) |
Oct 22, 2007 | 14.74 | 15.98 | 14.74 | 15.89 | 590,406 | +0.98(+6.58%) |
Oct 19, 2007 | 15.41 | 15.56 | 14.91 | 14.91 | 441,983 | -0.45(-2.94%) |
Oct 18, 2007 | 15.81 | 15.96 | 15.31 | 15.36 | 394,464 | -0.58(-3.64%) |
Oct 17, 2007 | 16.49 | 16.49 | 15.80 | 15.94 | 372,171 | -0.41(-2.50%) |
Oct 16, 2007 | 16.39 | 16.52 | 16.13 | 16.35 | 322,540 | +0.01(+0.05%) |
Oct 15, 2007 | 16.57 | 16.70 | 16.02 | 16.34 | 387,776 | -0.43(-2.54%) |
Oct 12, 2007 | 16.86 | 17.21 | 16.70 | 16.76 | 305,058 | -0.10(-0.61%) |
Oct 11, 2007 | 17.27 | 17.36 | 16.73 | 16.87 | 550,044 | -0.39(-2.27%) |
Oct 10, 2007 | 17.91 | 17.91 | 17.20 | 17.26 | 348,001 | -0.74(-4.12%) |
Oct 09, 2007 | 18.13 | 18.30 | 17.90 | 18.00 | 316,909 | -0.10(-0.56%) |
Oct 08, 2007 | 18.34 | 19.60 | 18.06 | 18.10 | 341,548 | -0.28(-1.53%) |
Oct 05, 2007 | 17.96 | 18.44 | 17.92 | 18.38 | 406,314 | +0.58(+3.26%) |
Oct 04, 2007 | 17.89 | 17.92 | 17.61 | 17.80 | 436,586 | +0.05(+0.29%) |
Oct 03, 2007 | 17.39 | 17.79 | 17.24 | 17.75 | 541,713 | +0.33(+1.91%) |
Oct 02, 2007 | 16.71 | 17.47 | 16.64 | 17.42 | 373,462 | +0.79(+4.77%) |
Oct 01, 2007 | 16.43 | 16.79 | 16.36 | 16.63 | 410,773 | +0.15(+0.93%) |
Sep 28, 2007 | 16.69 | 16.74 | 16.42 | 16.47 | 398,922 | -0.25(-1.48%) |
Sep 27, 2007 | 16.04 | 16.76 | 16.00 | 16.72 | 416,874 | +0.81(+5.09%) |
Sep 26, 2007 | 16.35 | 16.48 | 15.85 | 15.91 | 462,516 | -0.52(-3.16%) |
Sep 25, 2007 | 16.62 | 16.82 | 16.39 | 16.43 | 365,718 | -0.24(-1.43%) |
Sep 24, 2007 | 16.76 | 16.92 | 16.66 | 16.67 | 374,283 | -0.09(-0.51%) |
Sep 21, 2007 | 16.95 | 16.96 | 16.76 | 16.76 | 478,824 | -0.07(-0.41%) |
Sep 20, 2007 | 17.25 | 17.17 | 16.57 | 16.82 | 346,945 | -0.43(-2.47%) |
Sep 19, 2007 | 17.26 | 17.28 | 17.00 | 17.25 | 289,453 | +0.05(+0.30%) |
Sep 18, 2007 | 16.63 | 17.22 | 16.41 | 17.20 | 474,718 | +0.57(+3.43%) |
Sep 17, 2007 | 16.99 | 16.99 | 16.62 | 16.63 | 551,100 | -0.38(-2.21%) |
Sep 14, 2007 | 16.94 | 17.14 | 16.30 | 17.00 | 261,059 | -0.05(-0.30%) |
Sep 13, 2007 | 17.02 | 17.24 | 16.88 | 17.05 | 304,824 | +0.10(+0.60%) |
Sep 12, 2007 | 17.05 | 17.22 | 16.90 | 16.95 | 273,496 | -0.32(-1.83%) |
Sep 11, 2007 | 17.40 | 17.62 | 17.06 | 17.27 | 333,100 | -0.13(-0.73%) |
Sep 10, 2007 | 17.76 | 17.76 | 17.21 | 17.40 | 324,066 | -0.23(-1.31%) |
Sep 07, 2007 | 17.57 | 17.73 | 17.32 | 17.63 | 330,167 | -0.17(-0.96%) |
Sep 06, 2007 | 17.74 | 17.80 | 17.54 | 17.80 | 227,738 | +0.06(+0.34%) |
Sep 05, 2007 | 18.05 | 18.09 | 17.69 | 17.74 | 247,566 | -0.43(-2.35%) |
Sep 04, 2007 | 18.14 | 18.34 | 17.92 | 18.16 | 299,896 | +0.01(+0.05%) |
Aug 31, 2007 | 18.09 | 18.31 | 17.81 | 18.15 | 278,072 | +0.18(+1.00%) |
Aug 30, 2007 | 18.43 | 18.32 | 17.89 | 17.97 | 283,000 | -0.45(-2.45%) |
Aug 29, 2007 | 17.57 | 18.47 | 17.57 | 18.43 | 297,549 | +1.01(+5.77%) |
Aug 28, 2007 | 17.64 | 17.69 | 17.34 | 17.42 | 422,271 | -0.35(-1.97%) |
Aug 27, 2007 | 17.67 | 17.87 | 17.47 | 17.77 | 293,912 | +0.01(+0.05%) |
Aug 24, 2007 | 17.50 | 17.83 | 17.48 | 17.76 | 395,872 | +0.26(+1.51%) |
Aug 23, 2007 | 17.66 | 17.86 | 17.31 | 17.50 | 510,152 | -0.16(-0.92%) |
Aug 22, 2007 | 18.37 | 18.44 | 17.59 | 17.66 | 444,681 | -0.54(-2.95%) |
Aug 21, 2007 | 18.25 | 18.43 | 17.87 | 18.20 | 221,402 | -0.05(-0.28%) |
Aug 20, 2007 | 18.49 | 18.50 | 17.95 | 18.25 | 455,124 | -0.14(-0.79%) |
Aug 17, 2007 | 18.74 | 18.88 | 18.15 | 18.39 | 582,427 | +0.37(+2.03%) |
Aug 16, 2007 | 17.47 | 18.57 | 17.47 | 18.03 | 1,080,377 | +0.55(+3.17%) |
Aug 15, 2007 | 17.55 | 17.97 | 17.47 | 17.47 | 405,493 | -0.04(-0.24%) |
Aug 14, 2007 | 17.65 | 17.84 | 17.47 | 17.51 | 639,802 | -0.03(-0.19%) |
Aug 13, 2007 | 18.78 | 18.97 | 17.11 | 17.55 | 891,710 | -1.18(-6.32%) |
Aug 10, 2007 | 18.91 | 20.13 | 17.57 | 18.73 | 1,916,472 | -1.70(-8.30%) |
Aug 09, 2007 | 20.03 | 21.30 | 19.90 | 20.43 | 2,355,053 | +0.05(+0.25%) |
Aug 08, 2007 | 18.45 | 21.91 | 18.44 | 20.38 | 2,252,506 | +2.21(+12.15%) |
Aug 07, 2007 | 18.08 | 18.34 | 17.73 | 18.17 | 788,107 | +0.09(+0.52%) |
Aug 06, 2007 | 17.24 | 18.20 | 17.05 | 18.08 | 1,269,161 | +0.72(+4.12%) |
Aug 03, 2007 | 17.59 | 17.87 | 17.34 | 17.36 | 932,775 | -0.51(-2.86%) |
Aug 02, 2007 | 17.74 | 18.15 | 17.55 | 17.87 | 832,106 | -0.09(-0.52%) |
Aug 01, 2007 | 17.74 | 18.67 | 17.51 | 17.97 | 1,240,063 | -1.28(-6.64%) |
Jul 31, 2007 | 19.80 | 20.03 | 19.19 | 19.24 | 416,874 | -0.55(-2.80%) |
Jul 30, 2007 | 19.74 | 19.94 | 19.41 | 19.80 | 398,805 | +0.02(+0.09%) |
Jul 27, 2007 | 20.03 | 20.45 | 19.64 | 19.78 | 649,305 | -0.14(-0.68%) |
Jul 26, 2007 | 20.46 | 20.53 | 19.67 | 19.92 | 698,467 | -0.67(-3.27%) |
Jul 25, 2007 | 20.50 | 20.76 | 20.41 | 20.59 | 734,018 | +0.17(+0.83%) |
Jul 24, 2007 | 20.74 | 20.94 | 20.38 | 20.42 | 564,476 | -0.62(-2.96%) |
Jul 23, 2007 | 20.64 | 21.48 | 20.46 | 21.04 | 859,679 | +0.81(+4.00%) |
Jul 20, 2007 | 20.59 | 20.63 | 20.14 | 20.23 | 400,448 | -0.40(-1.94%) |
Jul 19, 2007 | 20.75 | 20.80 | 20.57 | 20.63 | 181,744 | +0.04(+0.21%) |
Jul 18, 2007 | 20.46 | 20.65 | 20.46 | 20.59 | 261,411 | +0.03(+0.17%) |
Jul 17, 2007 | 20.45 | 20.71 | 20.45 | 20.56 | 209,434 | +0.10(+0.50%) |
Jul 16, 2007 | 20.68 | 20.73 | 20.34 | 20.46 | 389,288 | -0.31(-1.48%) |
Jul 13, 2007 | 20.64 | 20.86 | 20.45 | 20.76 | 342,017 | +0.14(+0.66%) |
Jul 12, 2007 | 20.65 | 20.70 | 20.51 | 20.63 | 281,006 | +0.10(+0.50%) |
Jul 11, 2007 | 20.71 | 20.78 | 20.45 | 20.52 | 412,650 | -0.21(-1.03%) |
Jul 10, 2007 | 21.03 | 21.18 | 20.70 | 20.74 | 276,899 | -0.48(-2.25%) |
Jul 09, 2007 | 21.14 | 21.31 | 21.14 | 21.21 | 278,542 | +0.09(+0.40%) |
Jul 06, 2007 | 21.18 | 21.24 | 21.04 | 21.13 | 219,642 | +0.02(+0.08%) |
Jul 05, 2007 | 21.31 | 21.37 | 20.99 | 21.11 | 260,121 | -0.22(-1.04%) |
Jul 03, 2007 | 21.44 | 21.44 | 21.28 | 21.33 | 149,009 | -0.03(-0.12%) |
Jul 02, 2007 | 21.21 | 21.63 | 21.04 | 21.36 | 453,012 | +0.14(+0.68%) |
Jun 29, 2007 | 21.20 | 21.49 | 21.10 | 21.21 | 627,834 | +0.12(+0.57%) |
Jun 28, 2007 | 20.60 | 21.34 | 20.54 | 21.09 | 640,740 | +0.56(+2.74%) |
Jun 27, 2007 | 20.37 | 20.53 | 20.18 | 20.53 | 1,196,299 | +0.10(+0.50%) |
Jun 26, 2007 | 20.91 | 20.98 | 20.42 | 20.43 | 711,021 | -0.29(-1.40%) |
Jun 25, 2007 | 20.61 | 21.02 | 20.59 | 20.72 | 619,269 | +0.11(+0.54%) |
Jun 22, 2007 | 20.80 | 20.87 | 20.53 | 20.61 | 353,281 | -0.23(-1.10%) |
Jun 21, 2007 | 20.88 | 20.95 | 20.62 | 20.84 | 474,835 | -0.12(-0.57%) |
Jun 20, 2007 | 21.37 | 21.37 | 20.93 | 20.96 | 552,743 | -0.44(-2.07%) |
Jun 19, 2007 | 21.38 | 21.44 | 21.04 | 21.40 | 507,688 | -0.06(-0.28%) |
Jun 18, 2007 | 21.67 | 21.67 | 21.37 | 21.46 | 455,006 | -0.26(-1.22%) |
Jun 15, 2007 | 21.90 | 21.96 | 21.58 | 21.73 | 610,234 | +0.26(+1.19%) |
Jun 14, 2007 | 21.48 | 21.73 | 21.42 | 21.47 | 474,601 | -0.04(-0.20%) |
Jun 13, 2007 | 21.26 | 21.53 | 21.21 | 21.51 | 601,669 | +0.15(+0.72%) |
Jun 12, 2007 | 20.87 | 21.53 | 20.54 | 21.36 | 827,530 | -0.24(-1.11%) |
Jun 11, 2007 | 21.99 | 22.07 | 21.51 | 21.60 | 545,233 | -0.52(-2.35%) |
Jun 08, 2007 | 22.39 | 22.39 | 21.88 | 22.12 | 445,737 | -0.25(-1.10%) |
Jun 07, 2007 | 22.44 | 22.65 | 22.29 | 22.36 | 470,494 | -0.08(-0.34%) |
Jun 06, 2007 | 22.53 | 22.63 | 22.30 | 22.44 | 457,940 | -0.14(-0.60%) |
Jun 05, 2007 | 22.79 | 22.79 | 22.36 | 22.58 | 385,078 | -0.31(-1.34%) |
Jun 04, 2007 | 22.67 | 22.94 | 22.43 | 22.88 | 414,645 | +0.09(+0.41%) |
Jun 01, 2007 | 22.67 | 22.84 | 22.59 | 22.79 | 470,142 | +0.12(+0.53%) |
May 31, 2007 | 22.97 | 22.97 | 22.55 | 22.67 | 326,060 | -0.21(-0.93%) |
May 30, 2007 | 22.88 | 23.08 | 22.65 | 22.88 | 240,761 | -0.07(-0.30%) |
May 29, 2007 | 22.88 | 23.05 | 22.70 | 22.95 | 300,130 | +0.20(+0.86%) |
May 25, 2007 | 23.16 | 23.17 | 22.64 | 22.76 | 642,969 | -0.26(-1.15%) |
May 24, 2007 | 23.58 | 23.61 | 22.98 | 23.02 | 490,557 | -0.53(-2.24%) |
May 23, 2007 | 23.62 | 23.71 | 23.48 | 23.55 | 205,914 | +0.02(+0.07%) |
May 22, 2007 | 23.88 | 23.88 | 23.27 | 23.53 | 387,307 | -0.31(-1.29%) |
May 21, 2007 | 23.00 | 23.90 | 22.99 | 23.84 | 755,137 | +0.86(+3.75%) |
May 18, 2007 | 22.88 | 23.11 | 22.70 | 22.98 | 410,773 | +0.09(+0.37%) |
May 17, 2007 | 22.65 | 23.07 | 22.63 | 22.89 | 479,763 | +0.16(+0.71%) |
May 16, 2007 | 22.44 | 22.78 | 22.37 | 22.73 | 403,264 | +0.33(+1.48%) |
May 15, 2007 | 22.53 | 22.77 | 22.37 | 22.40 | 375,808 | -0.12(-0.53%) |
May 14, 2007 | 22.79 | 22.83 | 22.37 | 22.52 | 340,375 | -0.29(-1.27%) |
May 11, 2007 | 22.39 | 22.81 | 22.29 | 22.81 | 432,536 | +0.55(+2.49%) |
May 10, 2007 | 22.94 | 23.01 | 22.22 | 22.25 | 565,120 | -0.87(-3.76%) |
May 09, 2007 | 23.24 | 23.31 | 23.05 | 23.12 | 456,884 | -0.11(-0.48%) |
May 08, 2007 | 23.38 | 23.38 | 23.10 | 23.23 | 429,898 | -0.20(-0.87%) |
May 07, 2007 | 24.03 | 24.03 | 23.23 | 23.44 | 405,258 | -0.60(-2.48%) |
May 04, 2007 | 24.16 | 24.33 | 23.85 | 24.03 | 401,856 | -0.04(-0.18%) |
May 03, 2007 | 23.91 | 24.23 | 23.91 | 24.08 | 187,376 | +0.04(+0.18%) |
May 02, 2007 | 23.89 | 24.39 | 23.74 | 24.03 | 347,766 | +0.16(+0.68%) |
May 01, 2007 | 23.59 | 23.91 | 23.59 | 23.87 | 409,482 | +0.23(+0.97%) |
Apr 30, 2007 | 24.21 | 24.28 | 23.57 | 23.64 | 458,174 | -0.55(-2.25%) |
Apr 27, 2007 | 24.38 | 24.46 | 24.13 | 24.19 | 264,110 | -0.21(-0.87%) |
Apr 26, 2007 | 24.55 | 24.67 | 24.31 | 24.40 | 185,381 | -0.19(-0.76%) |
Apr 25, 2007 | 24.50 | 24.73 | 24.29 | 24.59 | 322,775 | +0.22(+0.91%) |
Apr 24, 2007 | 24.67 | 24.67 | 24.20 | 24.37 | 184,325 | -0.22(-0.90%) |
Apr 23, 2007 | 24.90 | 24.92 | 24.38 | 24.59 | 273,262 | -0.37(-1.47%) |
Apr 20, 2007 | 25.06 | 25.13 | 24.71 | 24.96 | 283,469 | +0.32(+1.28%) |
Apr 19, 2007 | 24.50 | 24.68 | 24.33 | 24.64 | 262,233 | -0.03(-0.10%) |
Apr 18, 2007 | 24.64 | 24.80 | 24.61 | 24.67 | 207,439 | +0.03(+0.10%) |
Apr 17, 2007 | 24.49 | 24.67 | 24.38 | 24.64 | 255,662 | +0.14(+0.56%) |
Apr 16, 2007 | 24.31 | 24.50 | 24.18 | 24.50 | 130,588 | +0.37(+1.52%) |
Apr 13, 2007 | 24.28 | 24.28 | 23.96 | 24.14 | 181,157 | -0.05(-0.21%) |
Apr 12, 2007 | 23.83 | 24.22 | 23.65 | 24.19 | 127,538 | +0.27(+1.14%) |
Apr 11, 2007 | 23.99 | 24.04 | 23.71 | 23.92 | 389,771 | -0.03(-0.11%) |
Apr 10, 2007 | 23.78 | 24.03 | 23.74 | 23.94 | 156,987 | +0.14(+0.57%) |
Apr 09, 2007 | 24.06 | 24.06 | 23.72 | 23.80 | 202,042 | -0.20(-0.85%) |
Apr 05, 2007 | 23.70 | 24.03 | 23.63 | 24.01 | 243,225 | +0.33(+1.40%) |
Apr 04, 2007 | 23.98 | 24.02 | 23.63 | 23.68 | 367,830 | -0.32(-1.35%) |
Apr 03, 2007 | 24.01 | 24.20 | 23.91 | 24.00 | 286,872 | +0.04(+0.18%) |
Apr 02, 2007 | 24.03 | 24.11 | 23.78 | 23.96 | 351,873 | -0.06(-0.25%) |
Mar 30, 2007 | 24.00 | 24.10 | 23.80 | 24.02 | 254,841 | +0.08(+0.32%) |
Mar 29, 2007 | 23.98 | 24.05 | 23.74 | 23.94 | 216,826 | +0.15(+0.65%) |
Mar 28, 2007 | 23.78 | 23.94 | 23.63 | 23.79 | 468,969 | +0.03(+0.11%) |
Mar 27, 2007 | 23.80 | 24.00 | 23.70 | 23.76 | 260,355 | -0.29(-1.20%) |
Mar 26, 2007 | 24.03 | 24.05 | 23.80 | 24.05 | 140,913 | +0.02(+0.07%) |
Mar 23, 2007 | 24.21 | 24.25 | 23.98 | 24.03 | 265,166 | -0.12(-0.49%) |
Mar 22, 2007 | 24.35 | 24.40 | 23.97 | 24.15 | 329,463 | -0.09(-0.39%) |
Mar 21, 2007 | 23.73 | 24.28 | 23.66 | 24.25 | 445,503 | +0.61(+2.56%) |
Mar 20, 2007 | 23.27 | 23.71 | 23.20 | 23.64 | 446,793 | +0.38(+1.61%) |
Mar 19, 2007 | 23.27 | 23.40 | 23.10 | 23.27 | 335,212 | +0.12(+0.52%) |
Mar 16, 2007 | 23.46 | 23.46 | 23.11 | 23.15 | 385,899 | -0.30(-1.27%) |
Mar 15, 2007 | 23.42 | 23.49 | 23.29 | 23.45 | 220,815 | +0.06(+0.25%) |
Mar 14, 2007 | 23.49 | 23.65 | 23.03 | 23.39 | 392,821 | -0.09(-0.40%) |
Mar 13, 2007 | 23.87 | 23.78 | 23.46 | 23.48 | 431,540 | -0.39(-1.64%) |
Mar 12, 2007 | 23.64 | 23.88 | 23.57 | 23.87 | 644,143 | -0.07(-0.28%) |
Mar 09, 2007 | 24.12 | 24.15 | 23.79 | 23.94 | 282,531 | +0.08(+0.32%) |
Mar 08, 2007 | 24.03 | 24.12 | 23.77 | 23.86 | 638,394 | +0.00(+0.00%) |
Mar 07, 2007 | 23.77 | 23.95 | 23.56 | 23.86 | 883,027 | +0.18(+0.76%) |
Mar 06, 2007 | 22.95 | 23.81 | 22.95 | 23.69 | 581,254 | -0.02(-0.07%) |
Mar 05, 2007 | 24.24 | 24.62 | 23.70 | 23.70 | 694,127 | -0.68(-2.80%) |
Mar 02, 2007 | 24.63 | 24.79 | 24.34 | 24.38 | 451,956 | -0.31(-1.24%) |
Mar 01, 2007 | 24.29 | 24.84 | 24.06 | 24.69 | 663,817 | +0.35(+1.44%) |
Feb 28, 2007 | 24.86 | 25.01 | 24.21 | 24.34 | 804,651 | -0.52(-2.09%) |
Feb 27, 2007 | 24.33 | 25.71 | 24.33 | 24.86 | 709,496 | -1.24(-4.77%) |
Feb 26, 2007 | 26.00 | 26.62 | 25.79 | 26.11 | 556,614 | +0.43(+1.69%) |
Feb 23, 2007 | 25.93 | 25.96 | 25.54 | 25.67 | 254,020 | -0.26(-0.99%) |
Feb 22, 2007 | 25.86 | 25.95 | 25.76 | 25.93 | 203,920 | -0.05(-0.20%) |
Feb 21, 2007 | 25.95 | 26.12 | 25.83 | 25.98 | 263,289 | -0.10(-0.39%) |
Feb 20, 2007 | 26.02 | 26.16 | 25.75 | 26.08 | 187,728 | -0.01(-0.03%) |
Feb 16, 2007 | 26.08 | 26.17 | 25.79 | 26.09 | 270,328 | +0.00(+0.00%) |
Feb 15, 2007 | 25.95 | 26.12 | 25.89 | 26.09 | 246,158 | +0.18(+0.69%) |
Feb 14, 2007 | 25.88 | 26.35 | 25.84 | 25.91 | 381,200 | +0.17(+0.66%) |
Feb 13, 2007 | 25.21 | 25.96 | 25.21 | 25.74 | 550,117 | +0.55(+2.20%) |
Feb 12, 2007 | 25.48 | 25.57 | 24.99 | 25.19 | 348,068 | -0.27(-1.07%) |
Feb 09, 2007 | 25.54 | 25.67 | 25.33 | 25.46 | 443,977 | -0.16(-0.63%) |
Feb 08, 2007 | 24.90 | 25.74 | 24.70 | 25.62 | 866,366 | +0.78(+3.12%) |
Feb 07, 2007 | 24.59 | 25.17 | 24.50 | 24.84 | 398,453 | +0.34(+1.39%) |
Feb 06, 2007 | 24.51 | 24.61 | 24.26 | 24.50 | 275,139 | +0.08(+0.31%) |
Feb 05, 2007 | 24.33 | 24.67 | 24.18 | 24.43 | 410,538 | +0.03(+0.10%) |
Feb 02, 2007 | 24.29 | 24.42 | 24.04 | 24.40 | 198,757 | +0.41(+1.71%) |
Feb 01, 2007 | 24.01 | 24.21 | 23.97 | 23.99 | 279,832 | -0.03(-0.14%) |
Jan 31, 2007 | 24.02 | 24.29 | 23.77 | 24.03 | 272,558 | +0.06(+0.25%) |
Jan 30, 2007 | 23.80 | 24.00 | 23.63 | 23.97 | 248,857 | +0.15(+0.64%) |
Jan 29, 2007 | 23.72 | 24.06 | 23.61 | 23.81 | 184,443 | +0.13(+0.54%) |
Jan 26, 2007 | 23.52 | 23.74 | 23.11 | 23.69 | 195,354 | +0.25(+1.05%) |
Jan 25, 2007 | 23.95 | 24.03 | 23.34 | 23.44 | 323,831 | -0.60(-2.48%) |
Jan 24, 2007 | 24.12 | 24.12 | 23.82 | 24.03 | 363,958 | -0.03(-0.14%) |
Jan 23, 2007 | 23.94 | 24.16 | 23.86 | 24.07 | 214,362 | +0.16(+0.68%) |
Jan 22, 2007 | 23.92 | 23.98 | 23.74 | 23.91 | 207,674 | -0.05(-0.21%) |
Jan 19, 2007 | 23.74 | 24.02 | 23.62 | 23.96 | 240,879 | +0.09(+0.39%) |
Jan 18, 2007 | 23.84 | 23.97 | 23.72 | 23.86 | 271,502 | +0.00(+0.00%) |
Jan 17, 2007 | 23.86 | 24.02 | 23.74 | 23.86 | 277,016 | -0.03(-0.11%) |
Jan 16, 2007 | 23.86 | 24.04 | 23.77 | 23.89 | 300,365 | +0.16(+0.68%) |
Jan 12, 2007 | 23.51 | 23.86 | 23.51 | 23.73 | 207,557 | +0.17(+0.72%) |
Jan 11, 2007 | 23.24 | 23.57 | 23.24 | 23.56 | 311,277 | +0.32(+1.39%) |
Jan 10, 2007 | 23.33 | 23.33 | 23.06 | 23.23 | 397,984 | -0.25(-1.05%) |
Jan 09, 2007 | 23.82 | 23.82 | 23.11 | 23.48 | 1,139,981 | -0.30(-1.25%) |
Jan 08, 2007 | 23.49 | 23.81 | 23.12 | 23.78 | 361,963 | +0.26(+1.09%) |
Jan 05, 2007 | 23.96 | 23.96 | 23.31 | 23.52 | 269,155 | -0.55(-2.30%) |
Jan 04, 2007 | 24.21 | 24.25 | 23.92 | 24.08 | 212,954 | -0.10(-0.42%) |
Jan 03, 2007 | 24.21 | 24.50 | 23.95 | 24.18 | 357,153 | +0.16(+0.67%) |
Dec 29, 2006 | 24.23 | 24.40 | 23.98 | 24.02 | 232,431 | -0.28(-1.16%) |
Dec 28, 2006 | 24.55 | 24.78 | 24.30 | 24.30 | 247,214 | -0.29(-1.18%) |
Dec 27, 2006 | 24.33 | 24.67 | 24.33 | 24.59 | 159,217 | +0.36(+1.48%) |
Dec 26, 2006 | 23.91 | 24.29 | 23.91 | 24.23 | 129,532 | +0.26(+1.10%) |
Dec 22, 2006 | 24.05 | 24.22 | 23.86 | 23.97 | 149,713 | -0.09(-0.39%) |
Dec 21, 2006 | 24.20 | 24.37 | 23.95 | 24.06 | 191,600 | -0.10(-0.42%) |
Dec 20, 2006 | 24.08 | 24.37 | 24.08 | 24.16 | 204,976 | +0.07(+0.28%) |
Dec 19, 2006 | 23.92 | 24.15 | 23.84 | 24.09 | 271,150 | +0.09(+0.39%) |
Dec 18, 2006 | 24.05 | 24.18 | 23.93 | 24.00 | 320,077 | -0.04(-0.18%) |
Dec 15, 2006 | 23.86 | 24.14 | 23.86 | 24.04 | 580,315 | +0.18(+0.75%) |
Dec 14, 2006 | 23.65 | 23.98 | 23.65 | 23.86 | 389,184 | +0.27(+1.16%) |
Dec 13, 2006 | 23.71 | 23.84 | 23.50 | 23.59 | 237,124 | -0.03(-0.14%) |
Dec 12, 2006 | 23.40 | 23.78 | 23.34 | 23.63 | 258,243 | +0.13(+0.54%) |
Dec 11, 2006 | 23.24 | 23.69 | 23.08 | 23.50 | 326,295 | +0.36(+1.55%) |
Dec 08, 2006 | 23.06 | 23.28 | 22.89 | 23.14 | 224,218 | +0.08(+0.33%) |
Dec 07, 2006 | 23.25 | 23.40 | 23.05 | 23.06 | 279,246 | -0.16(-0.70%) |
Dec 06, 2006 | 23.51 | 23.56 | 23.17 | 23.23 | 238,063 | -0.32(-1.38%) |
Dec 05, 2006 | 23.34 | 23.63 | 23.29 | 23.55 | 417,578 | +0.03(+0.11%) |
Dec 04, 2006 | 23.22 | 23.55 | 23.22 | 23.52 | 444,916 | +0.37(+1.58%) |