Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.49 | 18.74 | 18.45 | 18.49 | 1,381,513 | -0.06(-0.35%) |
Dec 28, 2007 | 18.92 | 19.59 | 18.48 | 18.56 | 1,238,398 | -0.25(-1.33%) |
Dec 27, 2007 | 18.76 | 18.91 | 18.67 | 18.81 | 1,547,825 | -0.03(-0.15%) |
Dec 26, 2007 | 19.57 | 19.57 | 18.69 | 18.84 | 797,267 | -0.57(-2.94%) |
Dec 24, 2007 | 19.28 | 19.59 | 19.18 | 19.41 | 696,384 | +0.35(+1.84%) |
Dec 21, 2007 | 19.35 | 19.59 | 18.99 | 19.06 | 1,370,421 | +0.14(+0.72%) |
Dec 20, 2007 | 18.89 | 19.16 | 18.56 | 18.92 | 1,937,721 | +0.18(+0.95%) |
Dec 19, 2007 | 19.22 | 19.23 | 18.18 | 18.74 | 2,892,940 | -0.64(-3.28%) |
Dec 18, 2007 | 19.35 | 19.54 | 18.80 | 19.38 | 1,932,043 | +0.20(+1.04%) |
Dec 17, 2007 | 18.64 | 19.49 | 18.64 | 19.18 | 2,377,922 | +0.41(+2.21%) |
Dec 14, 2007 | 19.33 | 19.46 | 18.72 | 18.76 | 1,768,592 | -0.75(-3.84%) |
Dec 13, 2007 | 19.88 | 19.95 | 19.39 | 19.51 | 1,897,308 | -0.43(-2.15%) |
Dec 12, 2007 | 20.92 | 21.21 | 19.74 | 19.94 | 2,010,824 | -0.55(-2.68%) |
Dec 11, 2007 | 21.79 | 21.96 | 20.40 | 20.49 | 2,483,146 | -1.29(-5.93%) |
Dec 10, 2007 | 21.40 | 21.88 | 21.03 | 21.78 | 1,535,408 | +0.40(+1.87%) |
Dec 07, 2007 | 20.98 | 21.53 | 20.81 | 21.38 | 1,717,016 | +0.41(+1.94%) |
Dec 06, 2007 | 20.54 | 21.04 | 20.31 | 20.98 | 1,121,406 | +0.33(+1.59%) |
Dec 05, 2007 | 20.47 | 20.82 | 20.36 | 20.65 | 1,591,285 | +0.39(+1.94%) |
Dec 04, 2007 | 20.31 | 20.43 | 20.04 | 20.26 | 1,035,553 | -0.24(-1.15%) |
Dec 03, 2007 | 20.69 | 20.84 | 20.18 | 20.49 | 1,412,168 | -0.29(-1.41%) |
Nov 30, 2007 | 20.56 | 20.99 | 20.24 | 20.78 | 2,282,168 | +0.58(+2.86%) |
Nov 29, 2007 | 19.59 | 20.39 | 19.55 | 20.21 | 2,691,635 | +0.49(+2.50%) |
Nov 28, 2007 | 19.61 | 20.84 | 19.56 | 19.71 | 5,365,770 | +0.11(+0.58%) |
Nov 27, 2007 | 19.89 | 20.41 | 19.30 | 19.60 | 3,357,238 | -0.24(-1.22%) |
Nov 26, 2007 | 20.56 | 20.56 | 19.66 | 19.84 | 2,420,961 | -0.43(-2.11%) |
Nov 23, 2007 | 20.11 | 20.53 | 19.89 | 20.27 | 1,030,687 | +0.33(+1.65%) |
Nov 21, 2007 | 19.41 | 20.44 | 19.24 | 19.94 | 4,369,953 | +0.44(+2.27%) |
Nov 20, 2007 | 18.64 | 19.65 | 18.64 | 19.50 | 4,275,943 | +0.96(+5.20%) |
Nov 19, 2007 | 19.45 | 19.55 | 18.52 | 18.54 | 3,910,681 | -1.01(-5.19%) |
Nov 16, 2007 | 20.29 | 20.42 | 18.83 | 19.55 | 5,402,135 | -0.73(-3.59%) |
Nov 15, 2007 | 20.96 | 21.42 | 20.14 | 20.28 | 7,399,425 | -1.33(-6.15%) |
Nov 14, 2007 | 22.24 | 22.72 | 21.32 | 21.61 | 3,744,066 | -0.37(-1.69%) |
Nov 13, 2007 | 21.28 | 22.28 | 20.96 | 21.98 | 5,953,244 | +1.19(+5.70%) |
Nov 12, 2007 | 20.79 | 21.13 | 20.68 | 20.79 | 3,746,528 | -0.06(-0.27%) |
Nov 09, 2007 | 20.64 | 21.00 | 20.14 | 20.85 | 2,263,121 | +0.12(+0.59%) |
Nov 08, 2007 | 20.41 | 20.73 | 20.00 | 20.73 | 2,416,409 | +0.41(+2.00%) |
Nov 07, 2007 | 20.51 | 20.79 | 20.32 | 20.32 | 1,918,169 | -0.40(-1.93%) |
Nov 06, 2007 | 20.35 | 20.72 | 20.13 | 20.72 | 1,612,783 | +0.44(+2.15%) |
Nov 05, 2007 | 20.54 | 20.71 | 20.20 | 20.29 | 2,510,456 | -0.71(-3.37%) |
Nov 02, 2007 | 21.35 | 21.54 | 20.82 | 20.99 | 2,055,141 | -0.33(-1.54%) |
Nov 01, 2007 | 22.34 | 22.38 | 21.21 | 21.32 | 2,141,554 | -1.13(-5.03%) |
Oct 31, 2007 | 22.52 | 22.76 | 22.21 | 22.45 | 2,439,168 | +0.19(+0.83%) |
Oct 30, 2007 | 22.05 | 22.36 | 21.85 | 22.26 | 2,218,444 | +0.11(+0.52%) |
Oct 29, 2007 | 21.89 | 22.58 | 21.88 | 22.15 | 2,010,744 | +0.29(+1.34%) |
Oct 26, 2007 | 21.64 | 21.91 | 21.35 | 21.86 | 2,189,172 | +0.58(+2.72%) |
Oct 25, 2007 | 21.89 | 21.99 | 21.05 | 21.28 | 2,353,175 | -0.54(-2.49%) |
Oct 24, 2007 | 21.05 | 21.93 | 20.89 | 21.82 | 2,360,037 | +0.71(+3.38%) |
Oct 23, 2007 | 21.52 | 21.67 | 20.74 | 21.11 | 1,502,211 | -0.24(-1.14%) |
Oct 22, 2007 | 20.71 | 21.85 | 20.71 | 21.35 | 2,017,467 | +0.45(+2.15%) |
Oct 19, 2007 | 21.36 | 21.36 | 20.86 | 20.90 | 1,745,764 | -0.53(-2.47%) |
Oct 18, 2007 | 21.73 | 21.78 | 21.08 | 21.43 | 1,615,794 | -0.51(-2.31%) |
Oct 17, 2007 | 22.58 | 22.61 | 21.42 | 21.93 | 1,812,849 | -0.33(-1.48%) |
Oct 16, 2007 | 22.48 | 22.66 | 22.13 | 22.26 | 1,044,657 | -0.31(-1.39%) |
Oct 15, 2007 | 22.73 | 22.81 | 22.33 | 22.58 | 1,393,250 | -0.17(-0.75%) |
Oct 12, 2007 | 22.99 | 23.06 | 22.57 | 22.75 | 1,536,454 | -0.28(-1.21%) |
Oct 11, 2007 | 23.56 | 23.89 | 22.85 | 23.03 | 1,534,983 | -0.48(-2.03%) |
Oct 10, 2007 | 23.50 | 23.73 | 23.31 | 23.51 | 799,144 | -0.08(-0.33%) |
Oct 09, 2007 | 23.74 | 24.06 | 23.31 | 23.58 | 783,037 | +0.04(+0.15%) |
Oct 08, 2007 | 23.69 | 23.70 | 23.35 | 23.55 | 1,010,204 | -0.29(-1.20%) |
Oct 05, 2007 | 23.40 | 24.01 | 23.33 | 23.83 | 1,314,400 | +0.59(+2.52%) |
Oct 04, 2007 | 23.76 | 23.76 | 23.06 | 23.25 | 1,016,226 | -0.40(-1.69%) |
Oct 03, 2007 | 23.61 | 23.95 | 23.44 | 23.65 | 1,355,015 | -0.19(-0.78%) |
Oct 02, 2007 | 23.63 | 23.90 | 23.47 | 23.83 | 849,563 | +0.10(+0.42%) |
Oct 01, 2007 | 23.23 | 23.73 | 23.06 | 23.73 | 2,025,313 | +0.44(+1.90%) |
Sep 28, 2007 | 23.42 | 23.63 | 23.16 | 23.29 | 1,598,568 | -0.18(-0.76%) |
Sep 27, 2007 | 23.29 | 23.70 | 23.13 | 23.47 | 2,702,468 | +0.52(+2.27%) |
Sep 26, 2007 | 22.06 | 23.25 | 21.98 | 22.95 | 3,144,196 | +0.88(+3.98%) |
Sep 25, 2007 | 21.86 | 22.16 | 21.32 | 22.07 | 2,567,036 | -0.16(-0.71%) |
Sep 24, 2007 | 22.08 | 22.64 | 22.03 | 22.23 | 1,787,500 | +0.09(+0.42%) |
Sep 21, 2007 | 22.34 | 22.52 | 22.07 | 22.13 | 4,587,025 | -0.36(-1.59%) |
Sep 20, 2007 | 22.99 | 23.01 | 22.46 | 22.49 | 2,543,927 | -0.48(-2.08%) |
Sep 19, 2007 | 24.10 | 24.28 | 22.89 | 22.97 | 2,382,866 | -1.02(-4.26%) |
Sep 18, 2007 | 23.13 | 24.04 | 23.03 | 23.99 | 2,012,705 | +0.86(+3.74%) |
Sep 17, 2007 | 23.36 | 23.42 | 23.07 | 23.13 | 1,254,457 | -0.34(-1.46%) |
Sep 14, 2007 | 23.49 | 23.82 | 23.23 | 23.47 | 1,640,023 | -0.02(-0.09%) |
Sep 13, 2007 | 22.90 | 23.76 | 22.76 | 23.49 | 1,467,338 | +0.74(+3.23%) |
Sep 12, 2007 | 23.28 | 23.38 | 22.74 | 22.76 | 1,679,659 | -0.64(-2.72%) |
Sep 11, 2007 | 22.86 | 23.41 | 22.71 | 23.39 | 1,675,037 | +0.53(+2.31%) |
Sep 10, 2007 | 23.00 | 23.11 | 22.58 | 22.86 | 1,567,056 | +0.06(+0.25%) |
Sep 07, 2007 | 23.37 | 23.40 | 22.71 | 22.81 | 2,312,980 | -0.96(-4.03%) |
Sep 06, 2007 | 24.11 | 24.27 | 23.59 | 23.76 | 1,373,642 | -0.07(-0.30%) |
Sep 05, 2007 | 24.28 | 24.28 | 23.38 | 23.83 | 2,408,076 | -0.64(-2.63%) |
Sep 04, 2007 | 24.26 | 24.85 | 23.90 | 24.48 | 2,798,964 | +0.68(+2.85%) |
Aug 31, 2007 | 23.92 | 23.96 | 23.43 | 23.80 | 2,440,848 | +0.14(+0.60%) |
Aug 30, 2007 | 23.01 | 23.74 | 22.96 | 23.66 | 3,444,750 | +0.31(+1.31%) |
Aug 29, 2007 | 21.49 | 23.83 | 22.17 | 23.35 | 10,202,041 | +2.23(+10.59%) |
Aug 28, 2007 | 21.83 | 21.85 | 20.93 | 21.11 | 3,750,766 | -0.94(-4.24%) |
Aug 27, 2007 | 22.38 | 22.67 | 21.88 | 22.05 | 2,331,186 | -0.44(-1.97%) |
Aug 24, 2007 | 21.34 | 22.50 | 21.33 | 22.49 | 1,805,987 | +1.21(+5.67%) |
Aug 23, 2007 | 21.60 | 22.04 | 21.24 | 21.28 | 1,893,660 | -0.26(-1.23%) |
Aug 22, 2007 | 21.39 | 21.81 | 21.33 | 21.55 | 1,881,335 | +0.26(+1.24%) |
Aug 21, 2007 | 21.42 | 21.85 | 21.07 | 21.28 | 3,631,721 | -1.11(-4.97%) |
Aug 20, 2007 | 22.46 | 23.27 | 22.08 | 22.40 | 2,019,008 | +0.07(+0.32%) |
Aug 17, 2007 | 21.96 | 22.61 | 21.43 | 22.33 | 1,976,431 | +0.96(+4.51%) |
Aug 16, 2007 | 20.73 | 21.43 | 20.30 | 21.36 | 1,988,476 | +0.66(+3.17%) |
Aug 15, 2007 | 21.00 | 21.58 | 20.60 | 20.71 | 1,443,085 | -0.29(-1.39%) |
Aug 14, 2007 | 21.33 | 21.69 | 20.97 | 21.00 | 1,359,357 | -0.41(-1.93%) |
Aug 13, 2007 | 21.90 | 22.39 | 21.22 | 21.41 | 1,609,352 | -0.44(-2.03%) |
Aug 10, 2007 | 22.57 | 22.88 | 21.84 | 21.86 | 2,571,658 | -1.06(-4.61%) |
Aug 09, 2007 | 21.96 | 23.82 | 21.96 | 22.91 | 3,589,788 | +0.24(+1.04%) |
Aug 08, 2007 | 21.53 | 22.88 | 21.48 | 22.68 | 3,135,652 | +1.19(+5.52%) |
Aug 07, 2007 | 21.43 | 21.89 | 21.29 | 21.49 | 1,870,551 | -0.01(-0.07%) |
Aug 06, 2007 | 21.43 | 21.61 | 20.90 | 21.51 | 2,739,960 | +0.21(+1.01%) |
Aug 03, 2007 | 21.36 | 21.68 | 21.20 | 21.29 | 2,650,088 | -0.39(-1.78%) |
Aug 02, 2007 | 21.52 | 21.84 | 21.42 | 21.68 | 1,296,913 | +0.22(+1.03%) |
Aug 01, 2007 | 21.88 | 22.13 | 21.08 | 21.46 | 3,514,698 | -0.53(-2.40%) |
Jul 31, 2007 | 22.22 | 22.92 | 21.96 | 21.98 | 3,442,533 | -0.05(-0.23%) |
Jul 30, 2007 | 22.03 | 22.13 | 21.71 | 22.03 | 3,050,220 | +0.09(+0.42%) |
Jul 27, 2007 | 22.89 | 22.89 | 21.87 | 21.94 | 3,827,913 | -0.94(-4.12%) |
Jul 26, 2007 | 23.21 | 23.43 | 22.79 | 22.88 | 2,973,702 | -0.61(-2.58%) |
Jul 25, 2007 | 23.66 | 24.03 | 23.18 | 23.49 | 1,857,868 | -0.05(-0.21%) |
Jul 24, 2007 | 23.78 | 24.19 | 23.28 | 23.54 | 2,610,852 | -0.71(-2.94%) |
Jul 23, 2007 | 25.49 | 25.64 | 24.02 | 24.26 | 3,448,812 | -1.39(-5.40%) |
Jul 20, 2007 | 23.50 | 25.88 | 23.40 | 25.64 | 9,145,184 | +2.08(+8.82%) |
Jul 19, 2007 | 22.97 | 24.29 | 22.85 | 23.56 | 3,547,969 | +0.80(+3.51%) |
Jul 18, 2007 | 22.92 | 23.12 | 22.71 | 22.76 | 953,062 | -0.30(-1.30%) |
Jul 17, 2007 | 23.10 | 23.21 | 22.96 | 23.06 | 640,183 | +0.04(+0.19%) |
Jul 16, 2007 | 23.24 | 23.31 | 22.95 | 23.02 | 1,439,555 | -0.19(-0.83%) |
Jul 13, 2007 | 23.33 | 23.42 | 23.07 | 23.21 | 1,129,809 | -0.08(-0.34%) |
Jul 12, 2007 | 22.68 | 23.46 | 22.65 | 23.29 | 2,280,907 | +0.74(+3.29%) |
Jul 11, 2007 | 22.21 | 22.56 | 22.06 | 22.55 | 1,194,234 | +0.29(+1.32%) |
Jul 10, 2007 | 22.60 | 22.68 | 22.21 | 22.26 | 1,914,627 | -0.54(-2.38%) |
Jul 09, 2007 | 22.87 | 22.90 | 22.56 | 22.80 | 1,030,231 | -0.07(-0.31%) |
Jul 06, 2007 | 22.84 | 22.94 | 22.67 | 22.87 | 1,371,121 | -0.02(-0.09%) |
Jul 05, 2007 | 22.88 | 23.15 | 22.83 | 22.89 | 1,077,429 | +0.04(+0.19%) |
Jul 03, 2007 | 22.92 | 23.01 | 22.81 | 22.85 | 562,734 | +0.12(+0.53%) |
Jul 02, 2007 | 22.55 | 22.88 | 22.54 | 22.73 | 1,987,221 | +0.18(+0.79%) |
Jun 29, 2007 | 22.63 | 22.74 | 22.43 | 22.55 | 1,540,446 | -0.09(-0.38%) |
Jun 28, 2007 | 23.13 | 23.13 | 22.59 | 22.63 | 1,692,964 | -0.50(-2.16%) |
Jun 27, 2007 | 22.63 | 23.15 | 22.43 | 23.13 | 1,498,290 | +0.31(+1.38%) |
Jun 26, 2007 | 22.66 | 22.88 | 22.21 | 22.82 | 1,766,071 | +0.33(+1.46%) |
Jun 25, 2007 | 22.83 | 22.85 | 22.43 | 22.49 | 1,619,996 | -0.31(-1.35%) |
Jun 22, 2007 | 22.71 | 23.44 | 22.71 | 22.80 | 1,441,148 | -0.52(-2.24%) |
Jun 21, 2007 | 23.36 | 23.51 | 23.06 | 23.32 | 1,018,047 | -0.11(-0.46%) |
Jun 20, 2007 | 23.65 | 23.77 | 23.43 | 23.43 | 1,331,766 | -0.22(-0.94%) |
Jun 19, 2007 | 23.96 | 23.96 | 23.43 | 23.65 | 1,699,826 | -0.39(-1.60%) |
Jun 18, 2007 | 24.14 | 24.27 | 23.94 | 24.03 | 1,410,336 | -0.01(-0.06%) |
Jun 15, 2007 | 24.17 | 24.23 | 23.86 | 24.05 | 2,138,333 | +0.08(+0.33%) |
Jun 14, 2007 | 23.98 | 24.10 | 23.81 | 23.97 | 1,592,545 | +0.04(+0.18%) |
Jun 13, 2007 | 23.53 | 24.02 | 23.42 | 23.93 | 2,840,420 | +0.52(+2.23%) |
Jun 12, 2007 | 23.17 | 23.66 | 23.13 | 23.41 | 2,347,293 | +0.10(+0.43%) |
Jun 11, 2007 | 23.43 | 23.43 | 23.03 | 23.31 | 1,699,378 | -0.21(-0.88%) |
Jun 08, 2007 | 23.21 | 23.59 | 23.13 | 23.51 | 2,130,910 | +0.29(+1.26%) |
Jun 07, 2007 | 23.71 | 23.78 | 23.22 | 23.22 | 2,044,637 | -0.46(-1.93%) |
Jun 06, 2007 | 23.38 | 23.71 | 23.17 | 23.68 | 2,509,054 | +0.27(+1.16%) |
Jun 05, 2007 | 23.97 | 23.97 | 23.25 | 23.41 | 3,067,447 | -0.69(-2.87%) |
Jun 04, 2007 | 23.96 | 24.25 | 23.83 | 24.10 | 1,937,357 | +0.09(+0.39%) |
Jun 01, 2007 | 24.20 | 24.24 | 23.78 | 24.01 | 2,058,783 | -0.19(-0.80%) |
May 31, 2007 | 23.94 | 24.54 | 23.93 | 24.20 | 2,198,136 | +0.26(+1.07%) |
May 30, 2007 | 23.57 | 24.55 | 23.36 | 23.94 | 4,720,215 | -0.31(-1.27%) |
May 29, 2007 | 24.17 | 24.40 | 23.86 | 24.25 | 2,191,833 | +0.06(+0.24%) |
May 25, 2007 | 24.25 | 24.48 | 24.13 | 24.19 | 1,143,535 | +0.07(+0.30%) |
May 24, 2007 | 24.57 | 24.78 | 24.00 | 24.12 | 1,853,703 | -0.51(-2.09%) |
May 23, 2007 | 24.78 | 25.10 | 24.50 | 24.63 | 1,144,493 | -0.14(-0.55%) |
May 22, 2007 | 24.51 | 24.83 | 24.43 | 24.77 | 486,965 | +0.18(+0.73%) |
May 21, 2007 | 23.83 | 24.90 | 23.83 | 24.59 | 698,585 | +0.13(+0.53%) |
May 18, 2007 | 24.20 | 24.50 | 24.17 | 24.46 | 888,077 | +0.30(+1.24%) |
May 17, 2007 | 23.93 | 24.18 | 23.69 | 24.16 | 1,617,195 | +0.23(+0.95%) |
May 16, 2007 | 23.83 | 24.27 | 23.52 | 23.93 | 2,081,751 | -0.44(-1.79%) |
May 15, 2007 | 24.66 | 24.80 | 24.30 | 24.37 | 768,892 | -0.29(-1.19%) |
May 14, 2007 | 24.70 | 24.97 | 24.56 | 24.66 | 977,807 | -0.01(-0.06%) |
May 11, 2007 | 24.68 | 24.73 | 24.41 | 24.68 | 968,608 | +0.11(+0.44%) |
May 10, 2007 | 25.03 | 25.24 | 24.51 | 24.57 | 887,237 | -0.59(-2.33%) |
May 09, 2007 | 24.57 | 25.24 | 24.57 | 25.15 | 1,164,963 | +0.53(+2.15%) |
May 08, 2007 | 24.56 | 24.83 | 24.41 | 24.63 | 776,315 | -0.02(-0.09%) |
May 07, 2007 | 24.56 | 24.80 | 24.52 | 24.65 | 538,925 | +0.09(+0.35%) |
May 04, 2007 | 24.63 | 24.74 | 24.45 | 24.56 | 1,024,657 | -0.07(-0.29%) |
May 03, 2007 | 24.99 | 25.00 | 24.63 | 24.63 | 1,164,262 | -0.37(-1.48%) |
May 02, 2007 | 24.81 | 25.28 | 24.81 | 25.00 | 1,068,886 | +0.16(+0.63%) |
May 01, 2007 | 25.09 | 25.09 | 24.50 | 24.85 | 2,738,321 | -0.30(-1.19%) |
Apr 30, 2007 | 25.47 | 25.65 | 25.13 | 25.15 | 1,768,308 | -0.32(-1.26%) |
Apr 27, 2007 | 24.68 | 25.47 | 24.53 | 25.47 | 2,969,418 | +0.79(+3.21%) |
Apr 26, 2007 | 24.75 | 24.82 | 24.36 | 24.68 | 1,916,609 | -0.12(-0.49%) |
Apr 25, 2007 | 24.99 | 25.00 | 24.60 | 24.80 | 1,303,335 | -0.06(-0.23%) |
Apr 24, 2007 | 25.25 | 25.25 | 24.68 | 24.85 | 2,485,945 | -0.41(-1.64%) |
Apr 23, 2007 | 25.36 | 25.74 | 25.16 | 25.27 | 1,743,383 | -0.09(-0.37%) |
Apr 20, 2007 | 25.56 | 25.66 | 25.24 | 25.36 | 1,071,127 | +0.06(+0.23%) |
Apr 19, 2007 | 25.28 | 25.49 | 25.05 | 25.30 | 1,385,126 | -0.14(-0.53%) |
Apr 18, 2007 | 25.70 | 25.75 | 25.43 | 25.44 | 1,332,046 | -0.31(-1.22%) |
Apr 17, 2007 | 25.82 | 26.04 | 25.67 | 25.75 | 1,265,661 | -0.06(-0.25%) |
Apr 16, 2007 | 25.93 | 26.15 | 25.63 | 25.82 | 1,490,447 | +0.17(+0.67%) |
Apr 13, 2007 | 25.73 | 25.73 | 25.42 | 25.65 | 1,015,106 | -0.01(-0.03%) |
Apr 12, 2007 | 25.62 | 25.75 | 25.06 | 25.65 | 1,669,995 | -0.06(-0.25%) |
Apr 11, 2007 | 26.06 | 26.21 | 25.70 | 25.72 | 1,208,941 | -0.28(-1.07%) |
Apr 10, 2007 | 26.00 | 26.11 | 25.88 | 26.00 | 493,687 | +0.06(+0.25%) |
Apr 09, 2007 | 26.08 | 26.15 | 25.78 | 25.93 | 1,152,638 | -0.14(-0.55%) |
Apr 05, 2007 | 25.87 | 26.27 | 25.83 | 26.08 | 1,106,561 | +0.21(+0.80%) |
Apr 04, 2007 | 25.98 | 26.08 | 25.80 | 25.87 | 1,474,621 | -0.07(-0.28%) |
Apr 03, 2007 | 25.82 | 26.38 | 25.79 | 25.94 | 2,625,999 | +0.13(+0.50%) |
Apr 02, 2007 | 25.32 | 25.84 | 25.30 | 25.81 | 2,579,641 | +0.49(+1.95%) |
Mar 30, 2007 | 24.71 | 25.36 | 24.63 | 25.32 | 2,756,388 | +0.59(+2.40%) |
Mar 29, 2007 | 24.86 | 25.13 | 24.68 | 24.73 | 3,034,534 | -0.19(-0.75%) |
Mar 28, 2007 | 24.73 | 25.11 | 24.60 | 24.91 | 2,434,686 | +0.06(+0.23%) |
Mar 27, 2007 | 24.80 | 25.13 | 24.64 | 24.85 | 1,978,952 | -0.06(-0.23%) |
Mar 26, 2007 | 24.65 | 24.94 | 24.61 | 24.91 | 2,166,204 | +0.18(+0.72%) |
Mar 23, 2007 | 24.83 | 24.90 | 24.66 | 24.73 | 2,810,449 | -0.09(-0.37%) |
Mar 22, 2007 | 25.31 | 25.63 | 24.38 | 24.83 | 8,524,203 | +0.14(+0.55%) |
Mar 21, 2007 | 25.35 | 25.35 | 24.59 | 24.69 | 4,436,911 | -0.74(-2.89%) |
Mar 20, 2007 | 25.28 | 25.70 | 25.18 | 25.43 | 2,246,174 | +0.22(+0.88%) |
Mar 19, 2007 | 25.43 | 25.83 | 25.14 | 25.20 | 2,421,941 | -0.02(-0.08%) |
Mar 16, 2007 | 24.73 | 25.70 | 24.63 | 25.23 | 5,473,842 | +0.56(+2.29%) |
Mar 15, 2007 | 24.70 | 25.37 | 24.63 | 24.66 | 2,946,440 | -0.04(-0.14%) |
Mar 14, 2007 | 24.26 | 24.85 | 24.06 | 24.70 | 3,373,323 | +0.45(+1.86%) |
Mar 13, 2007 | 24.78 | 24.84 | 24.13 | 24.25 | 2,541,967 | -0.53(-2.13%) |
Mar 12, 2007 | 24.48 | 24.93 | 24.30 | 24.78 | 1,231,488 | +0.52(+2.15%) |
Mar 09, 2007 | 24.37 | 24.42 | 24.02 | 24.26 | 758,528 | +0.06(+0.27%) |
Mar 08, 2007 | 23.98 | 24.48 | 23.96 | 24.19 | 1,558,372 | +0.39(+1.62%) |
Mar 07, 2007 | 23.36 | 23.92 | 23.36 | 23.81 | 1,071,967 | +0.36(+1.52%) |
Mar 06, 2007 | 23.39 | 23.63 | 23.23 | 23.45 | 1,024,909 | +0.21(+0.89%) |
Mar 05, 2007 | 23.67 | 23.98 | 23.24 | 23.24 | 1,075,329 | -0.64(-2.69%) |
Mar 02, 2007 | 23.93 | 24.35 | 23.74 | 23.88 | 1,148,436 | -0.07(-0.30%) |
Mar 01, 2007 | 23.81 | 24.11 | 23.48 | 23.96 | 2,670,509 | -0.15(-0.62%) |
Feb 28, 2007 | 24.39 | 24.61 | 24.03 | 24.11 | 3,044,898 | -0.28(-1.14%) |
Feb 27, 2007 | 25.24 | 25.36 | 24.38 | 24.38 | 2,525,020 | -1.15(-4.50%) |
Feb 26, 2007 | 25.67 | 25.69 | 25.50 | 25.53 | 1,260,828 | -0.03(-0.11%) |
Feb 23, 2007 | 25.56 | 25.93 | 25.47 | 25.56 | 1,037,094 | +0.04(+0.14%) |
Feb 22, 2007 | 25.35 | 25.59 | 25.23 | 25.53 | 950,401 | +0.19(+0.73%) |
Feb 21, 2007 | 25.73 | 25.84 | 25.30 | 25.34 | 1,177,708 | -0.52(-2.02%) |
Feb 20, 2007 | 24.97 | 25.93 | 24.90 | 25.86 | 1,728,957 | +0.85(+3.40%) |
Feb 16, 2007 | 25.04 | 25.10 | 24.87 | 25.01 | 951,662 | -0.04(-0.14%) |
Feb 15, 2007 | 25.05 | 25.18 | 24.91 | 25.05 | 620,015 | -0.05(-0.20%) |
Feb 14, 2007 | 24.85 | 25.19 | 24.63 | 25.10 | 1,651,141 | +0.32(+1.30%) |
Feb 13, 2007 | 24.70 | 24.91 | 24.61 | 24.78 | 579,749 | +0.14(+0.55%) |
Feb 12, 2007 | 24.85 | 24.88 | 24.55 | 24.64 | 564,337 | -0.10(-0.40%) |
Feb 09, 2007 | 25.04 | 25.12 | 24.63 | 24.74 | 688,081 | -0.30(-1.20%) |
Feb 08, 2007 | 24.99 | 25.28 | 24.93 | 25.04 | 792,281 | +0.01(+0.06%) |
Feb 07, 2007 | 25.35 | 25.35 | 24.93 | 25.03 | 841,440 | -0.29(-1.16%) |
Feb 06, 2007 | 25.15 | 25.35 | 25.00 | 25.32 | 796,062 | +0.19(+0.74%) |
Feb 05, 2007 | 25.35 | 25.44 | 25.08 | 25.13 | 639,203 | -0.29(-1.15%) |
Feb 02, 2007 | 25.62 | 25.88 | 25.35 | 25.43 | 1,777,836 | -0.21(-0.81%) |
Feb 01, 2007 | 25.05 | 25.78 | 24.96 | 25.63 | 2,923,192 | +0.64(+2.57%) |
Jan 31, 2007 | 24.31 | 25.01 | 24.22 | 24.99 | 2,823,614 | +0.54(+2.22%) |
Jan 30, 2007 | 24.65 | 24.78 | 24.33 | 24.45 | 1,029,111 | -0.10(-0.41%) |
Jan 29, 2007 | 24.48 | 24.91 | 24.48 | 24.55 | 1,309,918 | +0.10(+0.41%) |
Jan 26, 2007 | 24.56 | 24.63 | 24.21 | 24.45 | 1,207,819 | -0.06(-0.23%) |
Jan 25, 2007 | 24.90 | 24.90 | 24.26 | 24.50 | 1,508,233 | -0.39(-1.55%) |
Jan 24, 2007 | 24.42 | 25.45 | 24.42 | 24.89 | 3,482,564 | +0.54(+2.20%) |
Jan 23, 2007 | 24.36 | 24.64 | 24.26 | 24.36 | 905,584 | +0.04(+0.18%) |
Jan 22, 2007 | 24.75 | 24.78 | 24.15 | 24.31 | 962,726 | -0.34(-1.36%) |
Jan 19, 2007 | 24.61 | 24.75 | 24.42 | 24.65 | 1,394,790 | -0.06(-0.26%) |
Jan 18, 2007 | 24.64 | 25.03 | 24.50 | 24.71 | 1,327,425 | +0.09(+0.35%) |
Jan 17, 2007 | 24.83 | 24.85 | 24.49 | 24.63 | 2,256,258 | -0.33(-1.32%) |
Jan 16, 2007 | 24.95 | 25.28 | 24.85 | 24.95 | 2,745,884 | -0.07(-0.29%) |
Jan 12, 2007 | 24.63 | 25.09 | 24.48 | 25.03 | 2,313,680 | +0.29(+1.18%) |
Jan 11, 2007 | 23.49 | 24.98 | 23.49 | 24.73 | 4,200,478 | +1.24(+5.29%) |
Jan 10, 2007 | 23.49 | 23.67 | 23.23 | 23.49 | 2,721,655 | -0.14(-0.60%) |
Jan 09, 2007 | 22.42 | 23.85 | 22.33 | 23.63 | 6,266,824 | +1.31(+5.85%) |
Jan 08, 2007 | 22.17 | 22.70 | 22.10 | 22.33 | 3,157,501 | +0.11(+0.51%) |
Jan 05, 2007 | 22.06 | 22.26 | 21.86 | 22.21 | 3,047,279 | -0.02(-0.10%) |
Jan 04, 2007 | 22.34 | 22.37 | 21.73 | 22.23 | 3,636,343 | -0.18(-0.80%) |