Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.85 | 21.46 | 19.84 | 21.33 | 95,608 | +1.11(+5.52%) |
Jan 30, 2008 | 20.20 | 21.17 | 19.93 | 20.21 | 147,288 | -0.08(-0.38%) |
Jan 29, 2008 | 19.95 | 20.62 | 19.46 | 20.29 | 147,591 | +0.33(+1.65%) |
Jan 28, 2008 | 18.65 | 19.96 | 18.65 | 19.96 | 101,683 | +1.31(+7.04%) |
Jan 25, 2008 | 20.48 | 20.48 | 18.62 | 18.65 | 113,793 | -1.56(-7.71%) |
Jan 24, 2008 | 20.50 | 20.63 | 19.49 | 20.20 | 118,753 | -0.22(-1.08%) |
Jan 23, 2008 | 18.63 | 20.55 | 18.63 | 20.43 | 129,792 | +1.35(+7.09%) |
Jan 22, 2008 | 18.12 | 19.85 | 17.78 | 19.07 | 128,792 | +0.20(+1.05%) |
Jan 21, 2008 | 19.31 | 19.80 | 18.65 | 18.88 | 135,285 | +0.00(+0.00%) |
Jan 18, 2008 | 19.31 | 19.80 | 18.65 | 18.88 | 135,285 | -0.29(-1.51%) |
Jan 17, 2008 | 19.53 | 19.89 | 18.88 | 19.17 | 120,417 | -0.32(-1.65%) |
Jan 16, 2008 | 19.02 | 19.93 | 18.78 | 19.49 | 80,779 | +0.67(+3.57%) |
Jan 15, 2008 | 19.27 | 19.42 | 18.80 | 18.82 | 108,319 | -0.77(-3.94%) |
Jan 14, 2008 | 19.29 | 19.67 | 19.12 | 19.59 | 86,247 | +0.43(+2.23%) |
Jan 11, 2008 | 19.36 | 20.01 | 19.15 | 19.16 | 151,577 | -0.44(-2.22%) |
Jan 10, 2008 | 18.94 | 21.32 | 18.46 | 19.59 | 299,068 | +0.42(+2.19%) |
Jan 09, 2008 | 18.05 | 19.18 | 18.05 | 19.17 | 136,702 | +1.01(+5.55%) |
Jan 08, 2008 | 19.18 | 19.18 | 18.13 | 18.17 | 126,621 | -0.96(-5.03%) |
Jan 07, 2008 | 18.77 | 19.46 | 18.72 | 19.13 | 191,470 | +0.37(+1.95%) |
Jan 04, 2008 | 19.16 | 19.81 | 18.76 | 18.76 | 118,293 | -0.66(-3.38%) |
Jan 03, 2008 | 19.59 | 19.95 | 19.30 | 19.42 | 138,163 | -0.26(-1.32%) |
Jan 02, 2008 | 20.01 | 20.11 | 19.43 | 19.68 | 96,469 | -0.40(-2.02%) |
Jan 01, 2008 | 20.62 | 20.62 | 19.85 | 20.08 | 159,162 | +0.00(+0.00%) |
Dec 31, 2007 | 20.62 | 20.62 | 19.85 | 20.08 | 159,162 | -0.68(-3.27%) |
Dec 28, 2007 | 21.01 | 21.14 | 20.55 | 20.76 | 77,964 | -0.06(-0.29%) |
Dec 27, 2007 | 21.59 | 21.66 | 20.82 | 20.82 | 64,635 | -0.93(-4.28%) |
Dec 26, 2007 | 21.49 | 21.88 | 21.20 | 21.75 | 98,531 | +0.02(+0.07%) |
Dec 24, 2007 | 21.89 | 21.89 | 21.46 | 21.74 | 37,052 | +0.09(+0.42%) |
Dec 21, 2007 | 21.30 | 21.65 | 21.04 | 21.65 | 242,393 | +0.82(+3.92%) |
Dec 20, 2007 | 20.64 | 20.88 | 19.98 | 20.83 | 93,416 | +0.45(+2.21%) |
Dec 19, 2007 | 20.47 | 20.54 | 20.00 | 20.38 | 77,918 | -0.24(-1.15%) |
Dec 18, 2007 | 20.13 | 20.66 | 19.72 | 20.62 | 114,629 | +0.69(+3.49%) |
Dec 17, 2007 | 19.79 | 20.34 | 19.59 | 19.92 | 92,422 | +0.02(+0.12%) |
Dec 14, 2007 | 20.24 | 20.58 | 19.85 | 19.90 | 84,726 | -0.66(-3.19%) |
Dec 13, 2007 | 20.16 | 20.63 | 20.00 | 20.56 | 89,401 | +0.17(+0.82%) |
Dec 12, 2007 | 21.08 | 21.08 | 20.20 | 20.39 | 100,112 | +0.05(+0.26%) |
Dec 11, 2007 | 21.27 | 21.34 | 20.28 | 20.33 | 124,119 | -0.86(-4.07%) |
Dec 10, 2007 | 21.04 | 21.37 | 20.85 | 21.20 | 99,322 | +0.18(+0.87%) |
Dec 07, 2007 | 21.37 | 21.37 | 20.85 | 21.01 | 91,435 | -0.34(-1.61%) |
Dec 06, 2007 | 21.07 | 21.41 | 20.82 | 21.36 | 207,114 | +0.21(+0.97%) |
Dec 05, 2007 | 20.75 | 21.27 | 20.69 | 21.15 | 123,534 | +0.38(+1.84%) |
Dec 04, 2007 | 20.74 | 21.12 | 20.56 | 20.77 | 94,513 | -0.27(-1.27%) |
Dec 03, 2007 | 21.24 | 21.32 | 20.67 | 21.04 | 81,000 | -0.25(-1.18%) |
Nov 30, 2007 | 20.63 | 21.34 | 20.63 | 21.29 | 185,645 | +1.00(+4.93%) |
Nov 29, 2007 | 20.46 | 21.07 | 20.23 | 20.29 | 246,878 | -2.15(-9.56%) |
Nov 28, 2007 | 21.38 | 22.45 | 21.38 | 22.43 | 110,662 | +1.11(+5.23%) |
Nov 27, 2007 | 20.79 | 21.38 | 20.68 | 21.32 | 91,166 | +0.63(+3.03%) |
Nov 26, 2007 | 21.93 | 22.05 | 20.62 | 20.69 | 89,242 | -1.24(-5.67%) |
Nov 23, 2007 | 21.56 | 22.14 | 21.50 | 21.94 | 29,862 | +0.58(+2.72%) |
Nov 21, 2007 | 21.43 | 21.96 | 21.15 | 21.36 | 58,975 | -0.29(-1.34%) |
Nov 20, 2007 | 21.13 | 21.74 | 20.96 | 21.65 | 123,294 | +0.48(+2.27%) |
Nov 19, 2007 | 21.12 | 21.40 | 20.77 | 21.17 | 135,866 | -0.20(-0.93%) |
Nov 16, 2007 | 21.45 | 21.54 | 20.92 | 21.37 | 136,125 | +0.00(+0.00%) |
Nov 15, 2007 | 21.15 | 21.65 | 20.95 | 21.37 | 125,674 | +0.07(+0.32%) |
Nov 14, 2007 | 21.88 | 22.07 | 21.17 | 21.30 | 131,181 | -0.39(-1.80%) |
Nov 13, 2007 | 20.97 | 21.71 | 20.88 | 21.69 | 283,953 | +0.81(+3.88%) |
Nov 12, 2007 | 20.88 | 21.86 | 20.75 | 20.88 | 145,569 | -0.05(-0.22%) |
Nov 09, 2007 | 19.70 | 21.10 | 19.70 | 20.92 | 159,739 | +0.87(+4.34%) |
Nov 08, 2007 | 19.62 | 20.16 | 19.39 | 20.05 | 111,349 | +0.65(+3.35%) |
Nov 07, 2007 | 19.60 | 19.87 | 19.40 | 19.40 | 177,303 | -0.47(-2.38%) |
Nov 06, 2007 | 19.66 | 19.90 | 19.56 | 19.88 | 83,024 | +0.24(+1.21%) |
Nov 05, 2007 | 19.71 | 19.98 | 19.51 | 19.64 | 142,156 | -0.44(-2.21%) |
Nov 02, 2007 | 20.19 | 20.37 | 19.45 | 20.08 | 156,270 | +0.18(+0.88%) |
Nov 01, 2007 | 20.68 | 21.06 | 19.82 | 19.91 | 130,920 | -1.11(-5.27%) |
Oct 31, 2007 | 21.28 | 21.40 | 20.75 | 21.01 | 147,972 | -0.14(-0.65%) |
Oct 30, 2007 | 21.00 | 21.27 | 21.00 | 21.15 | 98,518 | +0.08(+0.36%) |
Oct 29, 2007 | 21.46 | 21.46 | 21.00 | 21.08 | 109,732 | -0.34(-1.57%) |
Oct 26, 2007 | 21.43 | 21.72 | 20.89 | 21.41 | 157,113 | +0.33(+1.56%) |
Oct 25, 2007 | 21.40 | 21.42 | 20.80 | 21.08 | 132,562 | -0.20(-0.93%) |
Oct 24, 2007 | 21.13 | 21.56 | 20.73 | 21.28 | 253,658 | -0.40(-1.87%) |
Oct 23, 2007 | 23.18 | 23.18 | 21.50 | 21.69 | 120,414 | -1.18(-5.14%) |
Oct 22, 2007 | 22.27 | 22.95 | 21.68 | 22.86 | 184,127 | +1.26(+5.83%) |
Oct 19, 2007 | 22.17 | 22.17 | 21.53 | 21.60 | 103,205 | -0.59(-2.65%) |
Oct 18, 2007 | 22.34 | 22.56 | 22.00 | 22.19 | 86,525 | -0.40(-1.76%) |
Oct 17, 2007 | 23.10 | 23.73 | 22.25 | 22.59 | 213,115 | -0.22(-0.97%) |
Oct 16, 2007 | 23.51 | 23.57 | 22.81 | 22.81 | 93,953 | -0.70(-2.99%) |
Oct 15, 2007 | 23.69 | 23.79 | 23.15 | 23.51 | 135,909 | -0.23(-0.97%) |
Oct 12, 2007 | 23.57 | 23.96 | 23.36 | 23.74 | 75,855 | +0.15(+0.65%) |
Oct 11, 2007 | 23.04 | 23.66 | 22.75 | 23.59 | 114,747 | +0.68(+2.97%) |
Oct 10, 2007 | 23.29 | 24.03 | 22.82 | 22.91 | 104,779 | -0.53(-2.28%) |
Oct 09, 2007 | 23.73 | 23.92 | 23.10 | 23.44 | 205,900 | -1.22(-4.95%) |
Oct 08, 2007 | 24.35 | 24.73 | 24.15 | 24.66 | 127,604 | +0.27(+1.13%) |
Oct 05, 2007 | 23.88 | 24.40 | 23.53 | 24.39 | 97,320 | +0.59(+2.47%) |
Oct 04, 2007 | 23.88 | 23.88 | 23.56 | 23.80 | 58,391 | +0.08(+0.32%) |
Oct 03, 2007 | 23.94 | 23.94 | 23.46 | 23.73 | 92,519 | -0.29(-1.21%) |
Oct 02, 2007 | 23.56 | 24.05 | 23.21 | 24.02 | 98,901 | +0.43(+1.81%) |
Oct 01, 2007 | 22.37 | 23.59 | 22.37 | 23.59 | 92,122 | +1.25(+5.61%) |
Sep 28, 2007 | 22.82 | 23.07 | 22.31 | 22.34 | 57,194 | -0.56(-2.44%) |
Sep 27, 2007 | 22.69 | 23.23 | 22.25 | 22.89 | 77,913 | +0.34(+1.52%) |
Sep 26, 2007 | 22.31 | 22.73 | 21.98 | 22.55 | 66,130 | +0.32(+1.44%) |
Sep 25, 2007 | 22.39 | 22.50 | 21.97 | 22.23 | 79,303 | -0.35(-1.56%) |
Sep 24, 2007 | 23.05 | 23.26 | 22.40 | 22.58 | 74,131 | -0.53(-2.28%) |
Sep 21, 2007 | 23.40 | 23.59 | 23.01 | 23.11 | 108,834 | -0.11(-0.46%) |
Sep 20, 2007 | 23.53 | 23.64 | 23.00 | 23.21 | 46,392 | -0.31(-1.33%) |
Sep 19, 2007 | 23.40 | 23.71 | 23.31 | 23.53 | 100,731 | +0.27(+1.15%) |
Sep 18, 2007 | 22.14 | 23.26 | 22.05 | 23.26 | 102,105 | +1.19(+5.40%) |
Sep 17, 2007 | 22.53 | 22.53 | 22.04 | 22.07 | 69,629 | -0.48(-2.13%) |
Sep 14, 2007 | 22.43 | 22.63 | 22.28 | 22.55 | 60,367 | -0.01(-0.03%) |
Sep 13, 2007 | 22.56 | 22.92 | 22.37 | 22.56 | 60,906 | +0.15(+0.68%) |
Sep 12, 2007 | 22.63 | 22.72 | 22.33 | 22.40 | 69,011 | -0.40(-1.77%) |
Sep 11, 2007 | 22.64 | 22.83 | 22.55 | 22.81 | 62,379 | +0.34(+1.53%) |
Sep 10, 2007 | 22.70 | 22.86 | 22.18 | 22.47 | 140,159 | -0.14(-0.61%) |
Sep 07, 2007 | 22.95 | 22.95 | 22.53 | 22.60 | 94,252 | -0.64(-2.76%) |
Sep 06, 2007 | 23.40 | 23.67 | 23.01 | 23.24 | 113,827 | -0.15(-0.62%) |
Sep 05, 2007 | 23.08 | 23.49 | 22.72 | 23.39 | 344,051 | +0.11(+0.49%) |
Sep 04, 2007 | 22.64 | 23.52 | 22.56 | 23.27 | 112,159 | +0.43(+1.87%) |
Aug 31, 2007 | 22.89 | 23.06 | 22.56 | 22.85 | 56,206 | +0.15(+0.64%) |
Aug 30, 2007 | 22.44 | 23.01 | 22.44 | 22.70 | 65,581 | -0.05(-0.20%) |
Aug 29, 2007 | 22.30 | 22.75 | 22.03 | 22.75 | 48,217 | +0.53(+2.37%) |
Aug 28, 2007 | 22.52 | 22.52 | 22.13 | 22.22 | 89,961 | -0.50(-2.18%) |
Aug 27, 2007 | 23.31 | 23.34 | 22.57 | 22.72 | 50,079 | -0.63(-2.68%) |
Aug 24, 2007 | 22.57 | 23.34 | 22.34 | 23.34 | 86,484 | +0.74(+3.28%) |
Aug 23, 2007 | 23.56 | 23.56 | 22.47 | 22.60 | 74,007 | -0.89(-3.80%) |
Aug 22, 2007 | 23.18 | 23.78 | 23.18 | 23.50 | 71,647 | +0.15(+0.62%) |
Aug 21, 2007 | 22.89 | 23.56 | 22.85 | 23.35 | 57,422 | +0.53(+2.34%) |
Aug 20, 2007 | 22.85 | 23.46 | 22.53 | 22.82 | 84,049 | -0.02(-0.10%) |
Aug 17, 2007 | 23.71 | 24.63 | 22.58 | 22.84 | 418,092 | -0.07(-0.30%) |
Aug 16, 2007 | 20.27 | 23.25 | 20.27 | 22.91 | 258,412 | +2.41(+11.73%) |
Aug 15, 2007 | 20.81 | 21.43 | 20.50 | 20.50 | 67,718 | -0.27(-1.29%) |
Aug 14, 2007 | 20.79 | 21.25 | 20.56 | 20.77 | 55,822 | -0.02(-0.07%) |
Aug 13, 2007 | 22.45 | 22.47 | 20.68 | 20.79 | 250,288 | -1.48(-6.65%) |
Aug 10, 2007 | 21.83 | 22.91 | 21.42 | 22.27 | 292,219 | +0.19(+0.86%) |
Aug 09, 2007 | 21.40 | 23.83 | 21.40 | 22.08 | 436,780 | +0.36(+1.65%) |
Aug 08, 2007 | 19.51 | 21.92 | 19.51 | 21.72 | 318,410 | +2.37(+12.23%) |
Aug 07, 2007 | 19.30 | 19.63 | 19.02 | 19.35 | 190,672 | -0.21(-1.05%) |
Aug 06, 2007 | 18.65 | 19.63 | 18.32 | 19.56 | 214,831 | +0.91(+4.87%) |
Aug 03, 2007 | 18.71 | 19.98 | 18.59 | 18.65 | 190,134 | -1.02(-5.20%) |
Aug 02, 2007 | 19.99 | 20.43 | 19.40 | 19.67 | 233,771 | -0.24(-1.23%) |
Aug 01, 2007 | 19.98 | 20.08 | 19.46 | 19.91 | 247,879 | +0.17(+0.85%) |
Jul 31, 2007 | 19.97 | 20.27 | 19.72 | 19.75 | 216,055 | -0.05(-0.27%) |
Jul 30, 2007 | 19.62 | 19.88 | 19.49 | 19.80 | 196,651 | +0.18(+0.89%) |
Jul 27, 2007 | 19.64 | 19.95 | 19.30 | 19.62 | 273,848 | -0.05(-0.23%) |
Jul 26, 2007 | 20.06 | 20.09 | 19.08 | 19.67 | 152,793 | -0.64(-3.16%) |
Jul 25, 2007 | 20.43 | 20.66 | 19.88 | 20.31 | 187,011 | -0.04(-0.19%) |
Jul 24, 2007 | 21.73 | 21.73 | 20.30 | 20.35 | 186,766 | -1.54(-7.05%) |
Jul 23, 2007 | 21.43 | 22.01 | 21.43 | 21.89 | 98,994 | +0.37(+1.70%) |
Jul 20, 2007 | 22.40 | 22.40 | 21.40 | 21.53 | 118,525 | -0.92(-4.12%) |
Jul 19, 2007 | 22.63 | 22.72 | 22.27 | 22.45 | 45,780 | -0.11(-0.47%) |
Jul 18, 2007 | 22.34 | 22.56 | 22.03 | 22.56 | 125,883 | +0.15(+0.68%) |
Jul 17, 2007 | 22.56 | 22.72 | 22.40 | 22.40 | 119,620 | -0.22(-0.98%) |
Jul 16, 2007 | 22.89 | 22.91 | 22.60 | 22.63 | 90,082 | -0.36(-1.56%) |
Jul 13, 2007 | 22.96 | 23.05 | 22.78 | 22.98 | 91,065 | -0.07(-0.30%) |
Jul 12, 2007 | 22.85 | 23.05 | 22.76 | 23.05 | 75,215 | +0.27(+1.17%) |
Jul 11, 2007 | 22.74 | 22.86 | 22.71 | 22.79 | 77,939 | -0.02(-0.07%) |
Jul 10, 2007 | 23.40 | 23.40 | 22.76 | 22.80 | 130,310 | -0.72(-3.05%) |
Jul 09, 2007 | 23.51 | 23.64 | 23.45 | 23.52 | 122,951 | -0.02(-0.10%) |
Jul 06, 2007 | 23.46 | 23.56 | 23.24 | 23.54 | 33,725 | +0.03(+0.13%) |
Jul 05, 2007 | 23.72 | 23.72 | 23.29 | 23.51 | 81,993 | -0.19(-0.81%) |
Jul 03, 2007 | 23.68 | 23.79 | 23.63 | 23.70 | 37,727 | +0.00(+0.00%) |
Jul 02, 2007 | 23.53 | 24.02 | 23.53 | 23.70 | 93,117 | +0.30(+1.27%) |
Jun 29, 2007 | 23.92 | 24.00 | 23.40 | 23.40 | 72,878 | -0.38(-1.61%) |
Jun 28, 2007 | 23.69 | 23.93 | 23.65 | 23.79 | 51,977 | +0.05(+0.19%) |
Jun 27, 2007 | 23.42 | 23.79 | 23.14 | 23.74 | 115,434 | +0.06(+0.26%) |
Jun 26, 2007 | 23.71 | 23.95 | 23.46 | 23.68 | 119,102 | +0.01(+0.03%) |
Jun 25, 2007 | 23.90 | 24.02 | 23.48 | 23.67 | 123,509 | -0.32(-1.34%) |
Jun 22, 2007 | 23.98 | 24.11 | 23.79 | 23.99 | 208,528 | -0.08(-0.32%) |
Jun 21, 2007 | 23.88 | 24.10 | 23.88 | 24.07 | 88,060 | +0.01(+0.03%) |
Jun 20, 2007 | 24.66 | 24.66 | 23.98 | 24.06 | 105,159 | -0.58(-2.35%) |
Jun 19, 2007 | 24.26 | 24.75 | 24.26 | 24.64 | 232,451 | +0.26(+1.06%) |
Jun 18, 2007 | 24.48 | 24.51 | 24.23 | 24.38 | 87,611 | -0.05(-0.22%) |
Jun 15, 2007 | 24.66 | 24.66 | 24.40 | 24.44 | 134,232 | +0.18(+0.72%) |
Jun 14, 2007 | 24.19 | 24.53 | 24.19 | 24.26 | 66,133 | -0.15(-0.63%) |
Jun 13, 2007 | 24.15 | 24.43 | 24.04 | 24.41 | 75,301 | +0.37(+1.56%) |
Jun 12, 2007 | 24.14 | 24.30 | 23.96 | 24.04 | 92,718 | -0.24(-1.01%) |
Jun 11, 2007 | 23.90 | 24.46 | 23.83 | 24.28 | 74,688 | +0.33(+1.37%) |
Jun 08, 2007 | 23.91 | 24.03 | 23.62 | 23.95 | 67,882 | -0.10(-0.41%) |
Jun 07, 2007 | 24.02 | 24.08 | 23.71 | 24.05 | 129,381 | -0.10(-0.41%) |
Jun 06, 2007 | 23.94 | 24.17 | 23.75 | 24.15 | 61,363 | +0.14(+0.57%) |
Jun 05, 2007 | 23.88 | 24.09 | 23.85 | 24.02 | 118,851 | -0.05(-0.22%) |
Jun 04, 2007 | 24.06 | 24.50 | 22.66 | 24.07 | 366,439 | -0.12(-0.51%) |
Jun 01, 2007 | 23.56 | 24.19 | 23.56 | 24.19 | 118,058 | +0.57(+2.39%) |
May 31, 2007 | 23.27 | 23.63 | 23.15 | 23.63 | 150,264 | +0.41(+1.78%) |
May 30, 2007 | 23.06 | 23.26 | 22.91 | 23.21 | 95,117 | +0.13(+0.56%) |
May 29, 2007 | 22.66 | 23.09 | 22.66 | 23.08 | 127,067 | +0.47(+2.06%) |
May 25, 2007 | 22.61 | 22.71 | 22.53 | 22.62 | 80,050 | +0.05(+0.24%) |
May 24, 2007 | 22.69 | 22.85 | 22.44 | 22.56 | 73,463 | -0.20(-0.87%) |
May 23, 2007 | 22.78 | 22.91 | 22.69 | 22.76 | 59,324 | +0.07(+0.30%) |
May 22, 2007 | 22.53 | 22.77 | 22.24 | 22.69 | 68,116 | +0.05(+0.20%) |
May 21, 2007 | 22.14 | 22.82 | 21.99 | 22.65 | 97,213 | +0.39(+1.75%) |
May 18, 2007 | 22.36 | 22.36 | 22.05 | 22.26 | 40,094 | -0.02(-0.07%) |
May 17, 2007 | 22.17 | 22.40 | 21.97 | 22.27 | 66,089 | +0.01(+0.03%) |
May 16, 2007 | 22.12 | 22.29 | 21.89 | 22.27 | 73,619 | +0.17(+0.76%) |
May 15, 2007 | 22.43 | 22.64 | 22.10 | 22.10 | 61,542 | -0.34(-1.50%) |
May 14, 2007 | 22.92 | 22.97 | 22.38 | 22.43 | 102,463 | -0.51(-2.23%) |
May 11, 2007 | 22.59 | 22.97 | 22.58 | 22.95 | 58,720 | +0.44(+1.93%) |
May 10, 2007 | 22.83 | 22.89 | 22.50 | 22.51 | 85,044 | -0.50(-2.16%) |
May 09, 2007 | 22.88 | 23.07 | 22.79 | 23.01 | 68,208 | +0.02(+0.07%) |
May 08, 2007 | 23.01 | 23.07 | 22.72 | 22.99 | 70,308 | -0.10(-0.43%) |
May 07, 2007 | 22.75 | 23.11 | 22.75 | 23.09 | 97,694 | +0.36(+1.58%) |
May 04, 2007 | 22.51 | 22.81 | 22.51 | 22.73 | 110,942 | +0.18(+0.81%) |
May 03, 2007 | 22.60 | 22.67 | 22.43 | 22.55 | 74,854 | -0.02(-0.10%) |
May 02, 2007 | 22.81 | 22.89 | 22.50 | 22.57 | 131,926 | -0.06(-0.27%) |
May 01, 2007 | 22.87 | 22.96 | 22.39 | 22.63 | 177,022 | -0.31(-1.36%) |
Apr 30, 2007 | 23.90 | 23.90 | 22.91 | 22.95 | 197,855 | -1.02(-4.24%) |
Apr 27, 2007 | 24.02 | 24.02 | 23.69 | 23.96 | 146,237 | -0.09(-0.38%) |
Apr 26, 2007 | 23.97 | 24.15 | 23.84 | 24.05 | 180,524 | -0.08(-0.32%) |
Apr 25, 2007 | 23.92 | 24.17 | 23.90 | 24.13 | 161,813 | +0.07(+0.29%) |
Apr 24, 2007 | 24.55 | 24.55 | 23.29 | 24.06 | 294,565 | -1.66(-6.44%) |
Apr 23, 2007 | 25.71 | 25.89 | 25.62 | 25.72 | 44,884 | -0.11(-0.44%) |
Apr 20, 2007 | 25.76 | 25.89 | 25.28 | 25.83 | 84,066 | +0.33(+1.29%) |
Apr 19, 2007 | 25.56 | 25.69 | 25.47 | 25.50 | 94,227 | -0.02(-0.06%) |
Apr 18, 2007 | 25.61 | 25.68 | 25.50 | 25.52 | 26,910 | -0.18(-0.71%) |
Apr 17, 2007 | 25.88 | 25.96 | 25.61 | 25.70 | 56,719 | -0.24(-0.91%) |
Apr 16, 2007 | 25.34 | 25.96 | 25.34 | 25.94 | 39,529 | +0.63(+2.47%) |
Apr 13, 2007 | 25.05 | 25.31 | 24.96 | 25.31 | 50,831 | +0.21(+0.82%) |
Apr 12, 2007 | 24.87 | 25.11 | 24.82 | 25.11 | 35,052 | +0.12(+0.49%) |
Apr 11, 2007 | 25.24 | 25.28 | 24.83 | 24.98 | 84,754 | -0.18(-0.73%) |
Apr 10, 2007 | 24.89 | 25.25 | 24.89 | 25.17 | 63,902 | +0.23(+0.92%) |
Apr 09, 2007 | 24.84 | 24.94 | 24.75 | 24.94 | 189,238 | +0.08(+0.31%) |
Apr 05, 2007 | 24.96 | 24.96 | 24.79 | 24.86 | 85,687 | -0.13(-0.52%) |
Apr 04, 2007 | 25.14 | 25.20 | 24.91 | 24.99 | 90,391 | -0.13(-0.52%) |
Apr 03, 2007 | 24.66 | 25.12 | 24.66 | 25.12 | 92,527 | +0.48(+1.95%) |
Apr 02, 2007 | 24.55 | 24.65 | 24.38 | 24.64 | 57,365 | +0.11(+0.44%) |
Mar 30, 2007 | 24.28 | 24.54 | 24.18 | 24.53 | 75,688 | +0.15(+0.63%) |
Mar 29, 2007 | 24.38 | 24.39 | 24.15 | 24.38 | 39,630 | +0.03(+0.13%) |
Mar 28, 2007 | 24.35 | 24.44 | 24.27 | 24.35 | 149,189 | -0.11(-0.47%) |
Mar 27, 2007 | 24.52 | 24.52 | 24.32 | 24.47 | 92,011 | -0.15(-0.59%) |
Mar 26, 2007 | 24.68 | 24.69 | 24.30 | 24.61 | 82,601 | -0.02(-0.06%) |
Mar 23, 2007 | 24.50 | 24.73 | 24.44 | 24.63 | 58,110 | -0.02(-0.06%) |
Mar 22, 2007 | 24.68 | 24.79 | 24.46 | 24.64 | 54,957 | -0.06(-0.25%) |
Mar 21, 2007 | 24.37 | 24.72 | 23.91 | 24.70 | 75,658 | +0.34(+1.41%) |
Mar 20, 2007 | 24.24 | 24.36 | 23.85 | 24.36 | 34,912 | +0.06(+0.25%) |
Mar 19, 2007 | 24.02 | 24.32 | 23.85 | 24.30 | 51,503 | +0.34(+1.40%) |
Mar 16, 2007 | 24.17 | 24.17 | 23.81 | 23.96 | 153,966 | -0.21(-0.88%) |
Mar 15, 2007 | 23.83 | 24.28 | 23.83 | 24.18 | 49,227 | +0.29(+1.21%) |
Mar 14, 2007 | 23.79 | 23.95 | 23.37 | 23.89 | 65,564 | -0.02(-0.10%) |
Mar 13, 2007 | 24.57 | 24.44 | 23.87 | 23.91 | 83,496 | -0.66(-2.70%) |
Mar 12, 2007 | 24.37 | 24.63 | 24.31 | 24.57 | 51,978 | +0.20(+0.81%) |
Mar 09, 2007 | 24.37 | 24.70 | 24.20 | 24.37 | 56,418 | +0.12(+0.50%) |
Mar 08, 2007 | 24.41 | 24.48 | 24.12 | 24.25 | 37,459 | -0.04(-0.16%) |
Mar 07, 2007 | 24.34 | 24.46 | 24.16 | 24.29 | 58,890 | -0.12(-0.50%) |
Mar 06, 2007 | 24.43 | 24.57 | 24.16 | 24.41 | 41,267 | +0.17(+0.69%) |
Mar 05, 2007 | 24.40 | 24.66 | 24.11 | 24.24 | 99,538 | -0.26(-1.06%) |
Mar 02, 2007 | 24.76 | 24.82 | 24.47 | 24.50 | 74,627 | -0.36(-1.44%) |
Mar 01, 2007 | 24.63 | 24.94 | 24.37 | 24.86 | 66,259 | +0.11(+0.46%) |
Feb 28, 2007 | 24.69 | 24.92 | 24.47 | 24.75 | 66,317 | -0.02(-0.06%) |
Feb 27, 2007 | 25.35 | 25.35 | 24.69 | 24.76 | 126,530 | -0.79(-3.11%) |
Feb 26, 2007 | 25.60 | 25.76 | 25.36 | 25.56 | 78,890 | -0.08(-0.30%) |
Feb 23, 2007 | 25.74 | 25.76 | 25.58 | 25.63 | 64,084 | -0.05(-0.21%) |
Feb 22, 2007 | 25.73 | 25.73 | 25.45 | 25.69 | 105,947 | +0.03(+0.12%) |
Feb 21, 2007 | 25.73 | 25.78 | 25.54 | 25.66 | 53,162 | -0.11(-0.44%) |
Feb 20, 2007 | 25.55 | 25.86 | 25.33 | 25.77 | 60,873 | +0.09(+0.36%) |
Feb 16, 2007 | 25.95 | 25.95 | 25.25 | 25.68 | 168,622 | -0.23(-0.88%) |
Feb 15, 2007 | 25.41 | 26.24 | 25.41 | 25.91 | 203,370 | +0.79(+3.16%) |
Feb 14, 2007 | 24.98 | 25.24 | 24.92 | 25.11 | 108,835 | +0.12(+0.49%) |
Feb 13, 2007 | 25.33 | 25.33 | 24.98 | 24.99 | 156,182 | -0.34(-1.36%) |
Feb 12, 2007 | 25.17 | 25.41 | 25.12 | 25.34 | 93,813 | +0.14(+0.55%) |
Feb 09, 2007 | 25.44 | 25.57 | 25.18 | 25.20 | 51,643 | -0.21(-0.81%) |
Feb 08, 2007 | 25.50 | 25.50 | 25.15 | 25.41 | 91,077 | -0.16(-0.63%) |
Feb 07, 2007 | 25.38 | 25.60 | 25.19 | 25.57 | 79,885 | +0.22(+0.87%) |
Feb 06, 2007 | 25.24 | 25.41 | 25.12 | 25.34 | 81,297 | +0.11(+0.42%) |
Feb 05, 2007 | 24.93 | 25.36 | 24.93 | 25.24 | 124,437 | +0.21(+0.85%) |
Feb 02, 2007 | 25.03 | 25.08 | 24.92 | 25.02 | 79,960 | +0.03(+0.12%) |