Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.25 | 28.62 | 26.04 | 28.19 | 670,874 | +1.49(+5.58%) |
Jan 30, 2008 | 27.20 | 27.68 | 26.58 | 26.69 | 596,924 | -0.67(-2.46%) |
Jan 29, 2008 | 27.44 | 27.79 | 26.76 | 27.37 | 605,216 | +0.14(+0.53%) |
Jan 28, 2008 | 26.36 | 27.42 | 26.10 | 27.22 | 562,976 | +0.87(+3.29%) |
Jan 25, 2008 | 27.30 | 27.76 | 26.22 | 26.36 | 979,413 | -0.50(-1.86%) |
Jan 24, 2008 | 25.56 | 27.43 | 25.17 | 26.86 | 1,148,128 | +1.85(+7.38%) |
Jan 23, 2008 | 25.19 | 25.28 | 23.85 | 25.01 | 1,435,772 | -0.37(-1.45%) |
Jan 22, 2008 | 22.00 | 26.38 | 22.00 | 25.38 | 1,567,292 | +1.92(+8.17%) |
Jan 21, 2008 | 23.56 | 23.74 | 22.45 | 23.46 | 1,031,561 | +0.00(+0.00%) |
Jan 18, 2008 | 23.56 | 23.74 | 22.45 | 23.46 | 1,031,561 | +1.00(+4.46%) |
Jan 17, 2008 | 25.96 | 26.06 | 22.40 | 22.46 | 1,235,643 | -3.46(-13.35%) |
Jan 16, 2008 | 25.98 | 26.51 | 25.23 | 25.92 | 632,714 | -0.18(-0.69%) |
Jan 15, 2008 | 26.30 | 26.72 | 25.87 | 26.10 | 903,206 | -0.49(-1.84%) |
Jan 14, 2008 | 26.78 | 27.11 | 26.40 | 26.59 | 877,845 | -0.11(-0.40%) |
Jan 11, 2008 | 27.61 | 27.74 | 26.64 | 26.70 | 368,307 | -1.12(-4.02%) |
Jan 10, 2008 | 27.04 | 28.05 | 26.77 | 27.82 | 497,267 | +0.57(+2.08%) |
Jan 09, 2008 | 27.18 | 27.46 | 25.97 | 27.25 | 738,286 | -0.14(-0.51%) |
Jan 08, 2008 | 29.35 | 29.71 | 27.39 | 27.39 | 526,382 | -1.88(-6.43%) |
Jan 07, 2008 | 28.78 | 30.02 | 28.60 | 29.27 | 424,090 | +0.68(+2.39%) |
Jan 04, 2008 | 30.05 | 30.62 | 28.45 | 28.59 | 328,396 | -1.91(-6.26%) |
Jan 03, 2008 | 29.85 | 30.99 | 29.85 | 30.50 | 319,952 | +0.77(+2.58%) |
Jan 02, 2008 | 30.46 | 30.62 | 29.50 | 29.73 | 249,060 | -0.78(-2.55%) |
Jan 01, 2008 | 30.74 | 31.15 | 30.33 | 30.51 | 257,722 | +0.00(+0.00%) |
Dec 31, 2007 | 30.74 | 31.15 | 30.33 | 30.51 | 257,722 | -0.44(-1.42%) |
Dec 28, 2007 | 31.06 | 31.66 | 30.70 | 30.95 | 275,940 | +0.11(+0.35%) |
Dec 27, 2007 | 32.18 | 32.18 | 30.78 | 30.84 | 271,541 | -1.35(-4.18%) |
Dec 26, 2007 | 32.14 | 32.44 | 31.90 | 32.19 | 344,449 | -0.14(-0.43%) |
Dec 24, 2007 | 32.01 | 32.32 | 31.97 | 32.32 | 138,531 | +0.51(+1.61%) |
Dec 21, 2007 | 31.47 | 31.93 | 31.37 | 31.81 | 1,176,499 | +0.51(+1.64%) |
Dec 20, 2007 | 30.67 | 31.33 | 30.21 | 31.30 | 315,334 | +0.59(+1.93%) |
Dec 19, 2007 | 30.65 | 30.90 | 30.07 | 30.71 | 289,512 | +0.07(+0.22%) |
Dec 18, 2007 | 30.52 | 30.74 | 29.39 | 30.64 | 356,720 | +0.56(+1.85%) |
Dec 17, 2007 | 30.61 | 30.97 | 30.08 | 30.08 | 195,163 | -0.76(-2.46%) |
Dec 14, 2007 | 31.00 | 31.50 | 30.64 | 30.84 | 311,614 | -0.71(-2.25%) |
Dec 13, 2007 | 30.98 | 31.76 | 30.87 | 31.55 | 380,896 | +0.24(+0.77%) |
Dec 12, 2007 | 30.94 | 31.63 | 30.66 | 31.31 | 444,272 | +1.27(+4.23%) |
Dec 11, 2007 | 31.68 | 31.87 | 30.04 | 30.04 | 385,491 | -1.61(-5.08%) |
Dec 10, 2007 | 31.82 | 31.86 | 31.22 | 31.65 | 309,801 | -0.17(-0.54%) |
Dec 07, 2007 | 32.52 | 32.52 | 31.58 | 31.82 | 316,637 | -0.70(-2.15%) |
Dec 06, 2007 | 31.47 | 32.52 | 31.47 | 32.52 | 298,796 | +1.01(+3.21%) |
Dec 05, 2007 | 30.92 | 31.82 | 30.86 | 31.51 | 282,110 | +1.14(+3.74%) |
Dec 04, 2007 | 30.40 | 31.07 | 30.08 | 30.37 | 404,535 | -0.37(-1.21%) |
Dec 03, 2007 | 31.64 | 31.64 | 30.66 | 30.74 | 589,870 | -0.03(-0.09%) |
Nov 30, 2007 | 31.39 | 31.41 | 30.30 | 30.77 | 633,059 | +0.13(+0.42%) |
Nov 29, 2007 | 31.04 | 31.40 | 30.52 | 30.64 | 531,369 | -0.60(-1.93%) |
Nov 28, 2007 | 30.30 | 31.28 | 30.12 | 31.24 | 370,262 | +1.21(+4.04%) |
Nov 27, 2007 | 29.80 | 30.51 | 29.72 | 30.03 | 401,956 | +0.26(+0.89%) |
Nov 26, 2007 | 29.94 | 30.52 | 29.65 | 29.77 | 334,949 | -0.20(-0.66%) |
Nov 23, 2007 | 29.43 | 30.14 | 29.26 | 29.96 | 135,938 | +0.72(+2.46%) |
Nov 21, 2007 | 29.93 | 30.12 | 29.21 | 29.24 | 510,162 | -0.92(-3.05%) |
Nov 20, 2007 | 28.94 | 30.16 | 28.73 | 30.16 | 664,294 | +1.10(+3.80%) |
Nov 19, 2007 | 29.13 | 30.03 | 28.83 | 29.06 | 493,051 | -0.33(-1.12%) |
Nov 16, 2007 | 29.63 | 29.82 | 28.86 | 29.39 | 639,797 | -0.25(-0.85%) |
Nov 15, 2007 | 30.97 | 31.20 | 27.64 | 29.64 | 1,727,578 | +0.65(+2.25%) |
Nov 14, 2007 | 29.22 | 29.48 | 28.83 | 28.99 | 232,109 | -0.32(-1.09%) |
Nov 13, 2007 | 28.76 | 29.48 | 28.26 | 29.31 | 302,366 | +0.76(+2.66%) |
Nov 12, 2007 | 29.18 | 29.39 | 28.35 | 28.55 | 342,493 | -0.66(-2.27%) |
Nov 09, 2007 | 28.73 | 29.62 | 28.51 | 29.21 | 278,602 | +0.10(+0.34%) |
Nov 08, 2007 | 29.05 | 29.77 | 28.51 | 29.11 | 338,412 | +0.35(+1.22%) |
Nov 07, 2007 | 29.70 | 29.95 | 28.73 | 28.76 | 214,118 | -1.36(-4.52%) |
Nov 06, 2007 | 29.68 | 30.17 | 29.08 | 30.12 | 220,048 | +0.49(+1.65%) |
Nov 05, 2007 | 29.36 | 29.89 | 29.18 | 29.64 | 382,417 | -0.17(-0.56%) |
Nov 02, 2007 | 29.64 | 29.96 | 29.14 | 29.80 | 287,819 | +0.62(+2.12%) |
Nov 01, 2007 | 29.70 | 29.76 | 29.02 | 29.18 | 440,375 | -0.90(-2.99%) |
Oct 31, 2007 | 29.45 | 30.21 | 29.17 | 30.08 | 290,848 | +0.86(+2.95%) |
Oct 30, 2007 | 29.08 | 29.59 | 28.96 | 29.22 | 220,796 | +0.05(+0.18%) |
Oct 29, 2007 | 29.28 | 29.63 | 29.03 | 29.16 | 292,808 | -0.02(-0.08%) |
Oct 26, 2007 | 29.33 | 29.63 | 28.96 | 29.19 | 543,802 | +0.15(+0.53%) |
Oct 25, 2007 | 28.58 | 29.49 | 28.51 | 29.03 | 454,013 | +0.49(+1.73%) |
Oct 24, 2007 | 27.91 | 28.58 | 27.34 | 28.54 | 324,527 | +0.47(+1.68%) |
Oct 23, 2007 | 28.01 | 28.16 | 27.32 | 28.07 | 325,133 | +0.39(+1.41%) |
Oct 22, 2007 | 26.99 | 27.84 | 26.65 | 27.68 | 420,980 | +0.49(+1.82%) |
Oct 19, 2007 | 29.03 | 29.03 | 27.18 | 27.18 | 347,523 | -1.84(-6.34%) |
Oct 18, 2007 | 28.08 | 29.09 | 28.04 | 29.02 | 381,785 | +0.81(+2.88%) |
Oct 17, 2007 | 28.80 | 29.29 | 28.04 | 28.21 | 284,028 | -0.20(-0.71%) |
Oct 16, 2007 | 28.43 | 29.15 | 28.37 | 28.41 | 346,266 | -0.15(-0.53%) |
Oct 15, 2007 | 28.80 | 29.33 | 28.37 | 28.57 | 463,246 | -0.26(-0.92%) |
Oct 12, 2007 | 28.87 | 29.27 | 28.40 | 28.83 | 200,155 | +0.08(+0.28%) |
Oct 11, 2007 | 29.34 | 29.55 | 28.45 | 28.75 | 384,346 | -0.39(-1.32%) |
Oct 10, 2007 | 29.46 | 30.06 | 29.05 | 29.14 | 291,416 | -0.45(-1.52%) |
Oct 09, 2007 | 29.59 | 29.98 | 29.05 | 29.59 | 340,230 | +0.01(+0.05%) |
Oct 08, 2007 | 30.23 | 30.43 | 29.45 | 29.57 | 332,721 | -0.68(-2.24%) |
Oct 05, 2007 | 29.77 | 30.42 | 29.57 | 30.25 | 239,678 | +0.84(+2.84%) |
Oct 04, 2007 | 29.61 | 29.98 | 29.15 | 29.42 | 155,199 | +0.00(+0.02%) |
Oct 03, 2007 | 28.75 | 29.94 | 28.75 | 29.41 | 370,129 | +0.23(+0.78%) |
Oct 02, 2007 | 28.61 | 29.27 | 28.50 | 29.18 | 298,887 | +0.49(+1.72%) |
Oct 01, 2007 | 27.95 | 28.73 | 27.62 | 28.69 | 215,571 | +0.67(+2.40%) |
Sep 28, 2007 | 28.13 | 28.41 | 27.85 | 28.01 | 338,435 | -0.19(-0.68%) |
Sep 27, 2007 | 28.52 | 28.52 | 27.92 | 28.21 | 222,816 | -0.27(-0.96%) |
Sep 26, 2007 | 28.28 | 28.63 | 28.10 | 28.48 | 251,996 | +0.39(+1.37%) |
Sep 25, 2007 | 27.80 | 28.18 | 27.46 | 28.10 | 220,346 | +0.06(+0.22%) |
Sep 24, 2007 | 27.93 | 28.53 | 27.71 | 28.03 | 260,275 | +0.15(+0.55%) |
Sep 21, 2007 | 28.03 | 28.56 | 27.75 | 27.88 | 565,834 | +0.08(+0.29%) |
Sep 20, 2007 | 27.75 | 27.89 | 27.39 | 27.80 | 194,876 | +0.06(+0.23%) |
Sep 19, 2007 | 26.43 | 28.40 | 26.43 | 27.74 | 736,660 | +1.27(+4.82%) |
Sep 18, 2007 | 25.48 | 26.72 | 25.16 | 26.46 | 371,866 | +1.17(+4.63%) |
Sep 17, 2007 | 25.79 | 26.01 | 25.18 | 25.29 | 519,388 | -0.62(-2.41%) |
Sep 14, 2007 | 25.43 | 26.06 | 25.18 | 25.91 | 264,184 | +0.17(+0.66%) |
Sep 13, 2007 | 25.69 | 26.38 | 25.35 | 25.74 | 340,747 | +0.23(+0.90%) |
Sep 12, 2007 | 25.69 | 25.84 | 25.33 | 25.51 | 394,737 | -0.23(-0.89%) |
Sep 11, 2007 | 25.58 | 25.88 | 25.14 | 25.74 | 397,844 | +0.19(+0.76%) |
Sep 10, 2007 | 26.03 | 26.32 | 24.98 | 25.55 | 368,091 | -0.26(-1.03%) |
Sep 07, 2007 | 26.18 | 26.76 | 25.68 | 25.81 | 273,938 | -0.86(-3.21%) |
Sep 06, 2007 | 25.90 | 26.78 | 25.90 | 26.67 | 307,966 | +0.80(+3.09%) |
Sep 05, 2007 | 26.36 | 26.49 | 25.83 | 25.87 | 431,558 | -0.70(-2.62%) |
Sep 04, 2007 | 26.31 | 26.94 | 26.26 | 26.57 | 300,687 | +0.20(+0.77%) |
Aug 31, 2007 | 26.42 | 26.58 | 26.15 | 26.37 | 236,018 | +0.40(+1.56%) |
Aug 30, 2007 | 26.17 | 26.51 | 25.74 | 25.96 | 234,871 | -0.47(-1.77%) |
Aug 29, 2007 | 25.59 | 26.51 | 25.56 | 26.43 | 252,664 | +1.07(+4.23%) |
Aug 28, 2007 | 26.28 | 26.31 | 25.33 | 25.36 | 265,126 | -1.15(-4.35%) |
Aug 27, 2007 | 26.94 | 26.94 | 26.27 | 26.51 | 279,386 | -0.57(-2.11%) |
Aug 24, 2007 | 26.93 | 27.24 | 26.49 | 27.08 | 244,389 | +0.13(+0.48%) |
Aug 23, 2007 | 27.84 | 27.84 | 26.76 | 26.95 | 203,861 | -0.61(-2.23%) |
Aug 22, 2007 | 27.28 | 27.65 | 27.01 | 27.57 | 227,211 | +0.53(+1.94%) |
Aug 21, 2007 | 27.16 | 27.26 | 26.67 | 27.04 | 170,936 | -0.16(-0.58%) |
Aug 20, 2007 | 27.40 | 27.87 | 26.53 | 27.20 | 191,746 | -0.08(-0.30%) |
Aug 17, 2007 | 27.84 | 27.97 | 26.38 | 27.28 | 583,602 | +1.45(+5.63%) |
Aug 16, 2007 | 25.64 | 26.74 | 24.98 | 25.82 | 616,189 | -0.86(-3.23%) |
Aug 15, 2007 | 26.78 | 27.51 | 26.58 | 26.69 | 461,350 | -0.43(-1.59%) |
Aug 14, 2007 | 26.99 | 27.45 | 26.75 | 27.12 | 511,739 | +0.00(+0.00%) |
Aug 13, 2007 | 27.84 | 27.86 | 26.95 | 27.12 | 404,667 | -0.26(-0.95%) |
Aug 10, 2007 | 25.66 | 27.92 | 24.89 | 27.38 | 813,994 | -0.76(-2.70%) |
Aug 09, 2007 | 26.12 | 28.34 | 25.48 | 28.14 | 855,994 | +1.46(+5.47%) |
Aug 08, 2007 | 26.05 | 27.20 | 25.82 | 26.68 | 867,955 | +0.89(+3.47%) |
Aug 07, 2007 | 24.84 | 26.04 | 24.74 | 25.78 | 511,364 | +0.90(+3.63%) |
Aug 06, 2007 | 25.74 | 25.97 | 24.24 | 24.88 | 670,992 | -0.79(-3.08%) |
Aug 03, 2007 | 25.97 | 26.94 | 25.60 | 25.67 | 437,227 | -1.05(-3.93%) |
Aug 02, 2007 | 26.32 | 26.88 | 26.09 | 26.72 | 377,660 | +0.64(+2.46%) |
Aug 01, 2007 | 25.94 | 26.28 | 25.37 | 26.08 | 393,267 | +0.15(+0.59%) |
Jul 31, 2007 | 26.93 | 26.98 | 25.90 | 25.93 | 378,813 | -0.62(-2.35%) |
Jul 30, 2007 | 25.75 | 26.90 | 25.75 | 26.55 | 473,429 | +0.79(+3.07%) |
Jul 27, 2007 | 26.23 | 26.29 | 25.22 | 25.76 | 513,106 | -0.52(-1.98%) |
Jul 26, 2007 | 26.94 | 27.37 | 25.63 | 26.28 | 740,839 | -0.93(-3.42%) |
Jul 25, 2007 | 27.94 | 28.62 | 27.05 | 27.21 | 689,613 | -0.46(-1.66%) |
Jul 24, 2007 | 27.17 | 28.30 | 26.63 | 27.67 | 1,514,575 | -0.84(-2.94%) |
Jul 23, 2007 | 28.78 | 29.26 | 28.39 | 28.51 | 804,997 | +0.17(+0.60%) |
Jul 20, 2007 | 29.05 | 29.16 | 27.91 | 28.34 | 750,212 | -0.76(-2.62%) |
Jul 19, 2007 | 28.52 | 29.76 | 28.17 | 29.10 | 698,331 | +0.97(+3.43%) |
Jul 18, 2007 | 28.09 | 28.27 | 27.79 | 28.14 | 953,515 | -0.17(-0.59%) |
Jul 17, 2007 | 27.57 | 28.78 | 27.41 | 28.30 | 1,763,475 | +1.93(+7.34%) |
Jul 16, 2007 | 26.37 | 26.74 | 26.20 | 26.37 | 376,873 | +0.20(+0.75%) |
Jul 13, 2007 | 25.78 | 26.49 | 25.51 | 26.17 | 257,003 | +0.37(+1.43%) |
Jul 12, 2007 | 24.92 | 25.88 | 24.81 | 25.80 | 459,247 | +0.94(+3.77%) |
Jul 11, 2007 | 24.78 | 24.90 | 24.58 | 24.86 | 290,153 | +0.02(+0.07%) |
Jul 10, 2007 | 25.10 | 25.25 | 24.56 | 24.84 | 415,280 | -0.40(-1.60%) |
Jul 09, 2007 | 24.81 | 25.25 | 24.71 | 25.25 | 340,936 | +0.44(+1.76%) |
Jul 06, 2007 | 24.80 | 24.95 | 24.55 | 24.81 | 196,598 | +0.02(+0.09%) |
Jul 05, 2007 | 24.72 | 24.98 | 24.61 | 24.79 | 186,826 | +0.15(+0.62%) |
Jul 03, 2007 | 24.77 | 24.89 | 24.36 | 24.64 | 108,637 | -0.06(-0.24%) |
Jul 02, 2007 | 24.26 | 24.75 | 24.07 | 24.70 | 208,292 | +0.60(+2.50%) |
Jun 29, 2007 | 24.56 | 24.60 | 24.10 | 24.10 | 382,509 | -0.21(-0.85%) |
Jun 28, 2007 | 24.75 | 24.87 | 24.05 | 24.30 | 417,744 | -0.45(-1.83%) |
Jun 27, 2007 | 23.99 | 24.76 | 23.35 | 24.76 | 654,872 | +0.65(+2.70%) |
Jun 26, 2007 | 23.88 | 24.19 | 23.75 | 24.10 | 485,544 | +0.32(+1.34%) |
Jun 25, 2007 | 24.23 | 24.25 | 23.57 | 23.79 | 790,481 | -0.47(-1.93%) |
Jun 22, 2007 | 25.18 | 25.45 | 24.25 | 24.25 | 2,778,055 | -0.92(-3.67%) |
Jun 21, 2007 | 25.91 | 26.03 | 25.07 | 25.18 | 381,330 | -0.88(-3.36%) |
Jun 20, 2007 | 25.90 | 26.49 | 25.89 | 26.05 | 428,108 | +0.17(+0.66%) |
Jun 19, 2007 | 25.39 | 25.92 | 24.91 | 25.88 | 263,280 | +0.40(+1.59%) |
Jun 18, 2007 | 25.87 | 25.93 | 25.37 | 25.48 | 235,660 | -0.35(-1.37%) |
Jun 15, 2007 | 25.25 | 25.89 | 24.95 | 25.83 | 580,463 | +1.09(+4.39%) |
Jun 14, 2007 | 24.92 | 25.59 | 24.74 | 24.75 | 312,060 | -0.11(-0.43%) |
Jun 13, 2007 | 24.67 | 25.10 | 24.24 | 24.85 | 322,752 | +0.33(+1.36%) |
Jun 12, 2007 | 24.39 | 24.70 | 23.92 | 24.52 | 340,348 | +0.08(+0.31%) |
Jun 11, 2007 | 24.53 | 24.75 | 24.31 | 24.45 | 225,750 | -0.10(-0.42%) |
Jun 08, 2007 | 24.00 | 24.78 | 23.65 | 24.55 | 353,372 | +0.45(+1.86%) |
Jun 07, 2007 | 24.57 | 24.61 | 23.91 | 24.10 | 241,132 | -0.64(-2.59%) |
Jun 06, 2007 | 24.58 | 24.86 | 24.49 | 24.74 | 209,080 | -0.04(-0.14%) |
Jun 05, 2007 | 24.89 | 25.16 | 24.46 | 24.78 | 228,819 | -0.31(-1.25%) |
Jun 04, 2007 | 24.83 | 25.25 | 24.62 | 25.09 | 240,074 | +0.13(+0.50%) |
Jun 01, 2007 | 24.96 | 25.33 | 24.89 | 24.97 | 549,057 | +0.17(+0.67%) |
May 31, 2007 | 25.07 | 25.28 | 24.75 | 24.80 | 242,518 | -0.26(-1.04%) |
May 30, 2007 | 24.43 | 25.09 | 23.96 | 25.06 | 393,372 | +0.41(+1.68%) |
May 29, 2007 | 24.40 | 24.65 | 24.19 | 24.65 | 265,540 | +0.29(+1.20%) |
May 25, 2007 | 24.27 | 24.96 | 24.03 | 24.36 | 255,312 | +0.18(+0.74%) |
May 24, 2007 | 24.62 | 25.01 | 24.01 | 24.18 | 236,388 | -0.52(-2.09%) |
May 23, 2007 | 24.89 | 24.91 | 24.50 | 24.69 | 238,402 | -0.13(-0.51%) |
May 22, 2007 | 24.41 | 24.92 | 24.38 | 24.82 | 305,794 | +0.35(+1.43%) |
May 21, 2007 | 23.86 | 24.59 | 23.81 | 24.47 | 215,332 | +0.48(+2.02%) |
May 18, 2007 | 23.66 | 24.05 | 23.55 | 23.98 | 142,623 | +0.36(+1.52%) |
May 17, 2007 | 23.84 | 23.88 | 23.46 | 23.62 | 205,674 | -0.33(-1.37%) |
May 16, 2007 | 23.66 | 24.03 | 23.31 | 23.95 | 234,027 | +0.41(+1.74%) |
May 15, 2007 | 23.73 | 24.17 | 23.46 | 23.54 | 375,174 | -0.16(-0.66%) |
May 14, 2007 | 24.08 | 24.33 | 23.57 | 23.70 | 573,478 | -0.47(-1.95%) |
May 11, 2007 | 23.54 | 24.22 | 23.54 | 24.17 | 405,306 | +0.74(+3.14%) |
May 10, 2007 | 23.62 | 23.75 | 23.20 | 23.44 | 395,073 | -0.32(-1.34%) |
May 09, 2007 | 23.22 | 23.97 | 23.11 | 23.75 | 257,295 | +0.17(+0.72%) |
May 08, 2007 | 23.79 | 23.79 | 23.21 | 23.58 | 403,936 | -0.38(-1.57%) |
May 07, 2007 | 23.78 | 23.97 | 23.36 | 23.96 | 473,594 | +0.17(+0.70%) |
May 04, 2007 | 23.37 | 23.83 | 23.37 | 23.79 | 400,103 | +0.14(+0.59%) |
May 03, 2007 | 23.57 | 23.81 | 23.07 | 23.66 | 589,083 | +0.19(+0.80%) |
May 02, 2007 | 22.89 | 23.54 | 22.62 | 23.47 | 631,248 | +0.65(+2.85%) |
May 01, 2007 | 22.15 | 22.87 | 22.15 | 22.82 | 395,067 | +0.66(+2.98%) |
Apr 30, 2007 | 22.80 | 22.97 | 22.12 | 22.16 | 765,383 | -0.56(-2.47%) |
Apr 27, 2007 | 22.21 | 22.80 | 22.21 | 22.72 | 502,726 | +0.27(+1.22%) |
Apr 26, 2007 | 22.56 | 22.85 | 22.38 | 22.44 | 587,353 | -0.05(-0.22%) |
Apr 25, 2007 | 22.44 | 22.75 | 22.31 | 22.49 | 780,451 | +0.05(+0.22%) |
Apr 24, 2007 | 21.74 | 23.43 | 21.37 | 22.44 | 2,125,584 | +3.17(+16.45%) |
Apr 23, 2007 | 19.00 | 19.32 | 18.91 | 19.27 | 332,862 | +0.40(+2.12%) |
Apr 20, 2007 | 19.04 | 19.04 | 18.62 | 18.87 | 274,392 | +0.18(+0.99%) |
Apr 19, 2007 | 19.11 | 19.11 | 18.60 | 18.69 | 305,616 | -0.17(-0.88%) |
Apr 18, 2007 | 18.91 | 19.28 | 18.80 | 18.86 | 168,223 | -0.13(-0.69%) |
Apr 17, 2007 | 19.05 | 19.05 | 18.85 | 18.99 | 148,506 | -0.10(-0.54%) |
Apr 16, 2007 | 18.74 | 19.11 | 18.64 | 19.09 | 137,230 | +0.46(+2.48%) |
Apr 13, 2007 | 18.57 | 18.63 | 18.37 | 18.63 | 511,529 | +0.03(+0.17%) |
Apr 12, 2007 | 18.47 | 18.60 | 18.30 | 18.60 | 264,213 | +0.02(+0.12%) |
Apr 11, 2007 | 18.93 | 18.96 | 18.41 | 18.57 | 217,785 | -0.39(-2.04%) |
Apr 10, 2007 | 18.71 | 19.05 | 18.71 | 18.96 | 257,136 | +0.28(+1.51%) |
Apr 09, 2007 | 18.75 | 18.86 | 18.53 | 18.68 | 101,721 | -0.03(-0.17%) |
Apr 05, 2007 | 18.85 | 19.02 | 18.71 | 18.71 | 144,596 | -0.17(-0.88%) |
Apr 04, 2007 | 18.88 | 19.06 | 18.69 | 18.87 | 155,344 | +0.07(+0.38%) |
Apr 03, 2007 | 18.62 | 18.92 | 18.62 | 18.80 | 188,236 | +0.28(+1.53%) |
Apr 02, 2007 | 18.56 | 18.61 | 18.25 | 18.52 | 142,469 | +0.04(+0.19%) |
Mar 30, 2007 | 18.40 | 18.54 | 18.23 | 18.48 | 272,448 | +0.14(+0.78%) |
Mar 29, 2007 | 18.37 | 18.43 | 18.03 | 18.34 | 200,574 | +0.16(+0.86%) |
Mar 28, 2007 | 18.12 | 18.31 | 18.02 | 18.18 | 655,661 | -0.05(-0.30%) |
Mar 27, 2007 | 18.60 | 18.60 | 18.03 | 18.24 | 196,321 | -0.46(-2.47%) |
Mar 26, 2007 | 18.43 | 18.71 | 18.37 | 18.70 | 224,140 | +0.27(+1.49%) |
Mar 23, 2007 | 18.64 | 18.83 | 18.37 | 18.43 | 272,775 | -0.25(-1.32%) |
Mar 22, 2007 | 18.70 | 18.71 | 18.44 | 18.67 | 169,185 | +0.04(+0.22%) |
Mar 21, 2007 | 18.27 | 18.69 | 18.14 | 18.63 | 196,039 | +0.40(+2.22%) |
Mar 20, 2007 | 18.02 | 18.27 | 17.83 | 18.23 | 142,541 | +0.17(+0.92%) |
Mar 19, 2007 | 17.88 | 18.24 | 17.67 | 18.06 | 251,011 | +0.36(+2.05%) |
Mar 16, 2007 | 17.80 | 17.90 | 17.53 | 17.70 | 479,441 | -0.10(-0.58%) |
Mar 15, 2007 | 17.91 | 17.98 | 17.46 | 17.80 | 192,842 | -0.11(-0.63%) |
Mar 14, 2007 | 17.55 | 17.94 | 17.32 | 17.91 | 162,119 | +0.32(+1.82%) |
Mar 13, 2007 | 18.51 | 18.72 | 17.57 | 17.59 | 277,733 | -0.91(-4.94%) |
Mar 12, 2007 | 18.25 | 18.56 | 18.03 | 18.51 | 93,012 | +0.09(+0.51%) |
Mar 09, 2007 | 18.54 | 18.61 | 18.16 | 18.41 | 153,513 | +0.12(+0.64%) |
Mar 08, 2007 | 18.03 | 18.37 | 18.03 | 18.29 | 410,002 | +0.47(+2.64%) |
Mar 07, 2007 | 17.89 | 18.18 | 17.63 | 17.82 | 303,489 | -0.12(-0.68%) |
Mar 06, 2007 | 17.88 | 17.99 | 17.68 | 17.94 | 226,131 | +0.26(+1.47%) |
Mar 05, 2007 | 17.98 | 18.33 | 17.67 | 17.68 | 225,585 | -0.38(-2.09%) |
Mar 02, 2007 | 18.74 | 18.74 | 18.03 | 18.06 | 235,945 | -0.78(-4.15%) |
Mar 01, 2007 | 18.41 | 18.99 | 18.20 | 18.84 | 204,843 | +0.14(+0.74%) |
Feb 28, 2007 | 18.86 | 18.97 | 18.29 | 18.70 | 296,488 | -0.19(-1.00%) |
Feb 27, 2007 | 19.38 | 19.54 | 18.74 | 18.89 | 344,582 | -0.81(-4.12%) |
Feb 26, 2007 | 19.84 | 20.00 | 19.32 | 19.70 | 261,413 | +0.01(+0.07%) |
Feb 23, 2007 | 19.62 | 19.90 | 19.39 | 19.69 | 180,244 | +0.08(+0.39%) |
Feb 22, 2007 | 19.72 | 19.80 | 19.39 | 19.61 | 242,892 | -0.08(-0.41%) |
Feb 21, 2007 | 19.79 | 19.79 | 19.49 | 19.70 | 260,945 | -0.22(-1.08%) |
Feb 20, 2007 | 19.84 | 19.96 | 19.40 | 19.91 | 165,781 | +0.05(+0.27%) |
Feb 16, 2007 | 19.47 | 19.90 | 19.31 | 19.86 | 254,682 | +0.39(+1.98%) |
Feb 15, 2007 | 19.98 | 19.98 | 19.47 | 19.47 | 312,396 | -0.40(-1.99%) |
Feb 14, 2007 | 19.86 | 20.24 | 19.76 | 19.87 | 366,821 | +0.09(+0.43%) |
Feb 13, 2007 | 19.36 | 19.79 | 19.35 | 19.78 | 295,528 | +0.51(+2.63%) |
Feb 12, 2007 | 18.91 | 19.27 | 18.82 | 19.27 | 211,009 | +0.35(+1.85%) |
Feb 09, 2007 | 19.48 | 19.48 | 18.82 | 18.92 | 234,684 | -0.60(-3.08%) |
Feb 08, 2007 | 19.36 | 19.60 | 19.26 | 19.52 | 233,192 | +0.22(+1.16%) |
Feb 07, 2007 | 19.13 | 19.32 | 19.04 | 19.30 | 152,851 | +0.12(+0.63%) |
Feb 06, 2007 | 19.13 | 19.21 | 18.78 | 19.18 | 193,283 | +0.14(+0.73%) |
Feb 05, 2007 | 18.86 | 19.20 | 18.86 | 19.04 | 291,628 | +0.14(+0.76%) |
Feb 02, 2007 | 19.45 | 19.45 | 18.90 | 18.90 | 374,296 | -0.47(-2.43%) |