Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.98 | 19.38 | 18.84 | 19.02 | 253,572 | -0.02(-0.10%) |
Dec 28, 2007 | 19.47 | 19.60 | 19.03 | 19.04 | 255,830 | -0.22(-1.14%) |
Dec 27, 2007 | 19.80 | 19.93 | 19.21 | 19.26 | 233,259 | -0.32(-1.65%) |
Dec 26, 2007 | 20.30 | 20.30 | 19.55 | 19.59 | 314,707 | -0.69(-3.38%) |
Dec 24, 2007 | 19.59 | 20.27 | 19.30 | 20.27 | 254,143 | +0.95(+4.93%) |
Dec 21, 2007 | 19.38 | 19.52 | 19.02 | 19.32 | 636,619 | +0.24(+1.25%) |
Dec 20, 2007 | 19.40 | 19.40 | 18.63 | 19.08 | 547,658 | -0.08(-0.40%) |
Dec 19, 2007 | 19.16 | 19.47 | 18.69 | 19.16 | 420,335 | -0.08(-0.40%) |
Dec 18, 2007 | 18.65 | 19.55 | 18.65 | 19.23 | 1,249,804 | +0.85(+4.61%) |
Dec 17, 2007 | 19.24 | 19.34 | 18.39 | 18.39 | 691,765 | -1.02(-5.25%) |
Dec 14, 2007 | 20.03 | 20.14 | 19.41 | 19.41 | 332,329 | -0.90(-4.45%) |
Dec 13, 2007 | 19.80 | 20.54 | 19.49 | 20.31 | 443,768 | +0.28(+1.38%) |
Dec 12, 2007 | 20.32 | 20.44 | 19.60 | 20.03 | 516,020 | +0.44(+2.24%) |
Dec 11, 2007 | 20.08 | 20.65 | 19.49 | 19.60 | 251,691 | -0.66(-3.24%) |
Dec 10, 2007 | 20.26 | 20.39 | 19.84 | 20.25 | 210,157 | +0.00(+0.00%) |
Dec 07, 2007 | 20.18 | 20.61 | 19.95 | 20.25 | 235,916 | +0.11(+0.57%) |
Dec 06, 2007 | 19.15 | 20.17 | 19.15 | 20.14 | 419,830 | +0.88(+4.55%) |
Dec 05, 2007 | 19.95 | 19.96 | 19.19 | 19.26 | 488,413 | -0.45(-2.27%) |
Dec 04, 2007 | 20.03 | 20.17 | 19.38 | 19.71 | 334,221 | -0.47(-2.31%) |
Dec 03, 2007 | 20.31 | 20.95 | 20.07 | 20.18 | 495,152 | -0.22(-1.07%) |
Nov 30, 2007 | 19.84 | 20.63 | 19.84 | 20.40 | 518,687 | +0.87(+4.44%) |
Nov 29, 2007 | 19.74 | 20.01 | 19.41 | 19.53 | 398,763 | -0.44(-2.19%) |
Nov 28, 2007 | 18.82 | 20.03 | 18.64 | 19.97 | 497,303 | +1.31(+7.04%) |
Nov 27, 2007 | 18.59 | 18.99 | 18.52 | 18.65 | 523,094 | +0.13(+0.72%) |
Nov 26, 2007 | 19.15 | 19.23 | 18.47 | 18.52 | 805,280 | -0.63(-3.28%) |
Nov 23, 2007 | 18.81 | 19.35 | 18.81 | 19.15 | 285,023 | +0.30(+1.57%) |
Nov 21, 2007 | 18.48 | 19.46 | 17.78 | 18.85 | 3,072,486 | -1.31(-6.52%) |
Nov 20, 2007 | 19.96 | 21.41 | 19.55 | 20.17 | 2,181,471 | -0.02(-0.09%) |
Nov 19, 2007 | 21.18 | 21.18 | 20.00 | 20.19 | 892,561 | -1.26(-5.86%) |
Nov 16, 2007 | 21.61 | 21.81 | 21.00 | 21.44 | 438,358 | -0.11(-0.53%) |
Nov 15, 2007 | 21.60 | 22.03 | 21.29 | 21.56 | 636,475 | -0.18(-0.83%) |
Nov 14, 2007 | 21.99 | 22.11 | 21.47 | 21.74 | 344,886 | -0.07(-0.31%) |
Nov 13, 2007 | 20.91 | 22.52 | 20.91 | 21.80 | 748,799 | +1.12(+5.43%) |
Nov 12, 2007 | 20.46 | 21.28 | 20.24 | 20.68 | 507,234 | +0.25(+1.21%) |
Nov 09, 2007 | 20.39 | 21.04 | 20.27 | 20.43 | 689,293 | -0.28(-1.33%) |
Nov 08, 2007 | 21.17 | 21.17 | 19.60 | 20.71 | 611,112 | -0.31(-1.49%) |
Nov 07, 2007 | 20.98 | 21.52 | 20.77 | 21.02 | 384,033 | -0.36(-1.69%) |
Nov 06, 2007 | 20.92 | 21.45 | 20.38 | 21.39 | 464,976 | +0.50(+2.37%) |
Nov 05, 2007 | 21.62 | 21.62 | 20.60 | 20.89 | 368,449 | -1.07(-4.86%) |
Nov 02, 2007 | 21.46 | 22.08 | 20.96 | 21.96 | 722,688 | +0.78(+3.69%) |
Nov 01, 2007 | 21.99 | 21.99 | 20.76 | 21.18 | 1,432,596 | -1.29(-5.72%) |
Oct 31, 2007 | 22.00 | 22.46 | 21.73 | 22.46 | 567,070 | +0.59(+2.70%) |
Oct 30, 2007 | 22.16 | 22.39 | 21.79 | 21.87 | 495,214 | -0.40(-1.80%) |
Oct 29, 2007 | 22.07 | 22.76 | 22.05 | 22.27 | 619,658 | +0.28(+1.26%) |
Oct 26, 2007 | 21.20 | 22.02 | 21.08 | 21.99 | 688,081 | +1.03(+4.90%) |
Oct 25, 2007 | 21.37 | 21.94 | 20.73 | 20.97 | 325,773 | -0.37(-1.74%) |
Oct 24, 2007 | 21.03 | 21.91 | 20.60 | 21.34 | 425,625 | +0.10(+0.49%) |
Oct 23, 2007 | 21.62 | 21.77 | 20.90 | 21.23 | 400,532 | -0.27(-1.24%) |
Oct 22, 2007 | 20.24 | 21.90 | 20.08 | 21.50 | 653,042 | +1.04(+5.07%) |
Oct 19, 2007 | 21.42 | 21.56 | 20.37 | 20.46 | 714,564 | -0.96(-4.49%) |
Oct 18, 2007 | 22.15 | 22.30 | 21.36 | 21.42 | 1,171,602 | -0.89(-3.97%) |
Oct 17, 2007 | 23.08 | 23.39 | 22.22 | 22.31 | 907,970 | -0.47(-2.05%) |
Oct 16, 2007 | 23.56 | 23.70 | 22.75 | 22.78 | 949,669 | -0.91(-3.86%) |
Oct 15, 2007 | 23.99 | 23.99 | 23.52 | 23.69 | 432,542 | -0.35(-1.47%) |
Oct 12, 2007 | 23.32 | 24.33 | 23.32 | 24.04 | 364,589 | +0.71(+3.06%) |
Oct 11, 2007 | 23.80 | 24.19 | 23.27 | 23.33 | 460,769 | -0.36(-1.53%) |
Oct 10, 2007 | 24.09 | 24.32 | 23.59 | 23.69 | 429,284 | -0.47(-1.93%) |
Oct 09, 2007 | 24.50 | 24.50 | 23.80 | 24.16 | 611,939 | -0.43(-1.74%) |
Oct 08, 2007 | 25.60 | 25.60 | 24.52 | 24.58 | 608,189 | -1.50(-5.77%) |
Oct 05, 2007 | 25.38 | 26.29 | 25.24 | 26.09 | 455,939 | +0.89(+3.51%) |
Oct 04, 2007 | 25.33 | 25.47 | 25.02 | 25.20 | 414,646 | -0.03(-0.11%) |
Oct 03, 2007 | 25.47 | 25.71 | 25.08 | 25.23 | 719,689 | -0.25(-0.97%) |
Oct 02, 2007 | 24.53 | 25.55 | 24.38 | 25.48 | 681,242 | +1.02(+4.16%) |
Oct 01, 2007 | 23.65 | 24.49 | 23.65 | 24.46 | 442,568 | +0.85(+3.59%) |
Sep 28, 2007 | 24.13 | 24.28 | 23.51 | 23.61 | 979,413 | -1.48(-5.88%) |
Sep 27, 2007 | 24.91 | 25.11 | 24.46 | 25.09 | 332,644 | +0.34(+1.39%) |
Sep 26, 2007 | 25.52 | 25.99 | 24.40 | 24.75 | 644,443 | -0.60(-2.37%) |
Sep 25, 2007 | 26.43 | 26.52 | 24.89 | 25.35 | 449,428 | -1.30(-4.89%) |
Sep 24, 2007 | 25.88 | 27.04 | 25.88 | 26.65 | 646,238 | +0.71(+2.75%) |
Sep 21, 2007 | 26.12 | 26.12 | 25.34 | 25.94 | 1,014,487 | +0.07(+0.26%) |
Sep 20, 2007 | 26.39 | 26.39 | 25.41 | 25.87 | 294,938 | -0.66(-2.48%) |
Sep 19, 2007 | 26.63 | 27.36 | 26.21 | 26.53 | 586,840 | +0.07(+0.25%) |
Sep 18, 2007 | 24.89 | 26.77 | 24.76 | 26.46 | 749,232 | +1.72(+6.97%) |
Sep 17, 2007 | 24.18 | 25.07 | 24.14 | 24.74 | 696,585 | +0.54(+2.24%) |
Sep 14, 2007 | 23.18 | 24.21 | 22.96 | 24.19 | 309,662 | +0.88(+3.76%) |
Sep 13, 2007 | 22.91 | 23.62 | 22.61 | 23.32 | 452,440 | +0.61(+2.68%) |
Sep 12, 2007 | 22.83 | 22.98 | 22.64 | 22.71 | 361,824 | -0.23(-1.00%) |
Sep 11, 2007 | 22.77 | 23.01 | 22.29 | 22.94 | 254,739 | +0.21(+0.92%) |
Sep 10, 2007 | 23.31 | 23.32 | 22.65 | 22.73 | 459,985 | -0.43(-1.85%) |
Sep 07, 2007 | 23.28 | 23.49 | 22.89 | 23.16 | 560,805 | -0.40(-1.70%) |
Sep 06, 2007 | 23.43 | 23.87 | 23.43 | 23.56 | 378,894 | +0.15(+0.65%) |
Sep 05, 2007 | 23.88 | 23.96 | 23.19 | 23.40 | 304,807 | -0.64(-2.65%) |
Sep 04, 2007 | 23.62 | 24.29 | 23.31 | 24.04 | 290,809 | +0.30(+1.24%) |
Aug 31, 2007 | 23.49 | 23.95 | 23.06 | 23.75 | 269,712 | +0.51(+2.21%) |
Aug 30, 2007 | 23.50 | 23.68 | 22.93 | 23.23 | 202,912 | -0.47(-1.97%) |
Aug 29, 2007 | 22.64 | 23.78 | 22.42 | 23.70 | 398,038 | +1.27(+5.64%) |
Aug 28, 2007 | 22.85 | 23.02 | 22.28 | 22.43 | 431,404 | -0.52(-2.28%) |
Aug 27, 2007 | 23.62 | 23.87 | 22.78 | 22.96 | 288,534 | -0.70(-2.94%) |
Aug 24, 2007 | 21.71 | 23.78 | 20.95 | 23.65 | 1,170,584 | +0.32(+1.39%) |
Aug 23, 2007 | 24.32 | 24.32 | 23.24 | 23.33 | 759,675 | -0.71(-2.97%) |
Aug 22, 2007 | 24.17 | 24.65 | 23.81 | 24.04 | 382,347 | +0.10(+0.40%) |
Aug 21, 2007 | 23.73 | 24.00 | 23.21 | 23.95 | 356,699 | +0.19(+0.80%) |
Aug 20, 2007 | 22.70 | 23.78 | 22.41 | 23.76 | 464,897 | +1.11(+4.92%) |
Aug 17, 2007 | 22.80 | 23.04 | 21.80 | 22.64 | 663,731 | +0.66(+2.99%) |
Aug 16, 2007 | 21.81 | 22.23 | 21.47 | 21.99 | 933,110 | +0.09(+0.39%) |
Aug 15, 2007 | 22.42 | 22.92 | 21.81 | 21.90 | 1,278,211 | -0.64(-2.83%) |
Aug 14, 2007 | 22.19 | 23.66 | 21.21 | 22.54 | 2,062,325 | -0.76(-3.27%) |
Aug 13, 2007 | 24.98 | 24.98 | 23.05 | 23.30 | 831,211 | -0.93(-3.85%) |
Aug 10, 2007 | 25.50 | 25.61 | 23.87 | 24.23 | 907,265 | -1.58(-6.12%) |
Aug 09, 2007 | 24.78 | 26.32 | 24.49 | 25.81 | 841,396 | +0.31(+1.23%) |
Aug 08, 2007 | 25.18 | 26.05 | 24.87 | 25.50 | 1,067,794 | +0.51(+2.06%) |
Aug 07, 2007 | 23.92 | 25.18 | 23.76 | 24.98 | 577,818 | +1.00(+4.17%) |
Aug 06, 2007 | 22.79 | 24.11 | 22.65 | 23.98 | 853,853 | +1.40(+6.20%) |
Aug 03, 2007 | 22.79 | 23.98 | 22.57 | 22.59 | 783,018 | -1.42(-5.91%) |
Aug 02, 2007 | 23.70 | 24.22 | 23.38 | 24.00 | 481,751 | +0.40(+1.69%) |
Aug 01, 2007 | 24.31 | 24.31 | 22.99 | 23.60 | 1,284,147 | -0.80(-3.28%) |
Jul 31, 2007 | 24.75 | 25.27 | 24.19 | 24.40 | 511,201 | -0.10(-0.39%) |
Jul 30, 2007 | 24.75 | 24.76 | 24.10 | 24.50 | 824,867 | +0.15(+0.63%) |
Jul 27, 2007 | 24.26 | 24.84 | 24.06 | 24.35 | 507,577 | -0.04(-0.16%) |
Jul 26, 2007 | 24.73 | 24.86 | 24.28 | 24.38 | 570,909 | -0.66(-2.62%) |
Jul 25, 2007 | 25.20 | 25.20 | 24.76 | 25.04 | 603,337 | +0.01(+0.04%) |
Jul 24, 2007 | 26.15 | 26.15 | 24.95 | 25.03 | 766,975 | -1.18(-4.50%) |
Jul 23, 2007 | 26.18 | 26.59 | 25.91 | 26.21 | 321,836 | +0.02(+0.07%) |
Jul 20, 2007 | 26.90 | 27.01 | 25.85 | 26.19 | 612,979 | -0.77(-2.86%) |
Jul 19, 2007 | 26.84 | 27.12 | 26.59 | 26.97 | 403,835 | +0.15(+0.57%) |
Jul 18, 2007 | 27.04 | 27.17 | 26.46 | 26.81 | 371,779 | -0.42(-1.54%) |
Jul 17, 2007 | 27.52 | 27.61 | 27.05 | 27.23 | 770,513 | -0.38(-1.38%) |
Jul 16, 2007 | 27.81 | 28.03 | 27.52 | 27.61 | 309,068 | -0.17(-0.62%) |
Jul 13, 2007 | 27.96 | 28.05 | 27.56 | 27.78 | 542,595 | -0.11(-0.41%) |
Jul 12, 2007 | 27.49 | 29.16 | 27.33 | 27.90 | 1,200,137 | +0.73(+2.70%) |
Jul 11, 2007 | 26.74 | 27.22 | 26.57 | 27.17 | 575,379 | +0.47(+1.75%) |
Jul 10, 2007 | 26.57 | 26.82 | 26.33 | 26.70 | 979,159 | +0.00(+0.00%) |
Jul 09, 2007 | 26.91 | 26.92 | 26.58 | 26.70 | 590,827 | -0.10(-0.39%) |
Jul 06, 2007 | 26.42 | 27.01 | 26.17 | 26.80 | 347,460 | +0.38(+1.44%) |
Jul 05, 2007 | 26.62 | 26.62 | 26.06 | 26.42 | 338,027 | -0.11(-0.43%) |
Jul 03, 2007 | 26.57 | 26.63 | 26.42 | 26.54 | 213,038 | +0.10(+0.40%) |
Jul 02, 2007 | 26.09 | 26.61 | 26.09 | 26.43 | 727,049 | +0.36(+1.39%) |
Jun 29, 2007 | 25.74 | 26.31 | 25.62 | 26.07 | 859,464 | +0.42(+1.63%) |
Jun 28, 2007 | 26.03 | 26.37 | 25.63 | 25.65 | 622,832 | -0.33(-1.28%) |
Jun 27, 2007 | 23.90 | 26.67 | 23.89 | 25.98 | 1,242,484 | +1.81(+7.48%) |
Jun 26, 2007 | 24.48 | 24.64 | 24.08 | 24.18 | 900,852 | -0.30(-1.21%) |
Jun 25, 2007 | 24.71 | 24.74 | 24.26 | 24.47 | 780,566 | -0.31(-1.27%) |
Jun 22, 2007 | 24.38 | 24.96 | 24.38 | 24.78 | 1,145,635 | +0.39(+1.60%) |
Jun 21, 2007 | 24.40 | 24.54 | 24.03 | 24.39 | 491,531 | +0.00(+0.00%) |
Jun 20, 2007 | 25.11 | 25.11 | 24.35 | 24.39 | 647,056 | -0.74(-2.95%) |
Jun 19, 2007 | 25.47 | 25.50 | 24.95 | 25.14 | 541,191 | -0.46(-1.79%) |
Jun 18, 2007 | 26.40 | 26.45 | 25.55 | 25.59 | 735,696 | -0.78(-2.96%) |
Jun 15, 2007 | 26.60 | 26.79 | 26.29 | 26.37 | 1,441,251 | +0.09(+0.33%) |
Jun 14, 2007 | 25.95 | 26.54 | 25.95 | 26.29 | 480,277 | +0.33(+1.28%) |
Jun 13, 2007 | 25.32 | 26.09 | 25.16 | 25.96 | 410,855 | +0.68(+2.67%) |
Jun 12, 2007 | 25.81 | 25.90 | 25.19 | 25.28 | 462,212 | -0.63(-2.43%) |
Jun 11, 2007 | 25.88 | 26.31 | 25.73 | 25.91 | 423,854 | +0.01(+0.04%) |
Jun 08, 2007 | 25.80 | 26.20 | 25.51 | 25.90 | 514,923 | +0.00(+0.00%) |
Jun 07, 2007 | 26.37 | 26.49 | 25.82 | 25.90 | 601,557 | -0.58(-2.19%) |
Jun 06, 2007 | 26.45 | 26.59 | 26.19 | 26.48 | 386,262 | -0.13(-0.50%) |
Jun 05, 2007 | 27.12 | 27.12 | 26.32 | 26.61 | 499,627 | -0.55(-2.03%) |
Jun 04, 2007 | 26.94 | 27.29 | 26.75 | 27.17 | 408,658 | +0.16(+0.60%) |
Jun 01, 2007 | 26.60 | 27.09 | 26.55 | 27.00 | 666,875 | +0.37(+1.39%) |
May 31, 2007 | 26.66 | 26.82 | 26.40 | 26.63 | 813,661 | -0.02(-0.07%) |
May 30, 2007 | 26.79 | 26.81 | 26.32 | 26.65 | 910,548 | -0.27(-0.99%) |
May 29, 2007 | 27.69 | 28.29 | 26.90 | 26.92 | 1,036,354 | -0.75(-2.72%) |
May 25, 2007 | 26.80 | 27.89 | 26.80 | 27.67 | 1,502,322 | +0.75(+2.79%) |
May 24, 2007 | 27.15 | 27.66 | 26.85 | 26.92 | 540,033 | -0.33(-1.22%) |
May 23, 2007 | 27.31 | 27.85 | 27.08 | 27.25 | 336,370 | -0.08(-0.28%) |
May 22, 2007 | 27.31 | 27.53 | 26.96 | 27.33 | 574,665 | -0.10(-0.35%) |
May 21, 2007 | 26.92 | 27.70 | 26.88 | 27.42 | 611,260 | +0.40(+1.48%) |
May 18, 2007 | 26.57 | 27.06 | 26.37 | 27.02 | 756,746 | +0.58(+2.20%) |
May 17, 2007 | 26.12 | 26.74 | 26.12 | 26.44 | 314,182 | +0.26(+0.98%) |
May 16, 2007 | 25.99 | 26.28 | 25.84 | 26.18 | 268,922 | +0.24(+0.92%) |
May 15, 2007 | 25.71 | 26.30 | 25.71 | 25.95 | 507,368 | +0.21(+0.81%) |
May 14, 2007 | 26.05 | 26.28 | 25.64 | 25.74 | 732,387 | -0.32(-1.24%) |
May 11, 2007 | 27.05 | 27.18 | 26.01 | 26.06 | 872,856 | -0.98(-3.63%) |
May 10, 2007 | 27.03 | 27.28 | 26.77 | 27.04 | 563,851 | -0.16(-0.60%) |
May 09, 2007 | 27.10 | 27.30 | 26.87 | 27.20 | 342,166 | -0.08(-0.28%) |
May 08, 2007 | 27.15 | 27.45 | 27.00 | 27.28 | 203,718 | -0.03(-0.10%) |
May 07, 2007 | 27.13 | 27.71 | 27.08 | 27.31 | 287,157 | +0.08(+0.28%) |
May 04, 2007 | 27.40 | 27.48 | 26.86 | 27.23 | 346,315 | -0.16(-0.59%) |
May 03, 2007 | 27.99 | 28.08 | 27.28 | 27.39 | 226,317 | -0.65(-2.31%) |
May 02, 2007 | 27.57 | 28.46 | 27.57 | 28.04 | 213,176 | +0.46(+1.66%) |
May 01, 2007 | 27.66 | 27.76 | 26.93 | 27.58 | 367,375 | -0.17(-0.62%) |
Apr 30, 2007 | 27.81 | 28.13 | 27.60 | 27.76 | 418,763 | -0.06(-0.21%) |
Apr 27, 2007 | 27.72 | 27.94 | 27.37 | 27.81 | 238,311 | -0.03(-0.10%) |
Apr 26, 2007 | 28.04 | 28.05 | 27.52 | 27.84 | 298,649 | -0.26(-0.92%) |
Apr 25, 2007 | 28.03 | 28.42 | 27.52 | 28.10 | 432,912 | +0.07(+0.24%) |
Apr 24, 2007 | 28.47 | 28.48 | 27.96 | 28.03 | 448,555 | -0.34(-1.21%) |
Apr 23, 2007 | 28.02 | 28.43 | 27.81 | 28.37 | 160,673 | +0.23(+0.81%) |
Apr 20, 2007 | 28.33 | 28.46 | 27.78 | 28.15 | 324,323 | +0.16(+0.58%) |
Apr 19, 2007 | 28.26 | 28.47 | 27.88 | 27.98 | 251,662 | -0.50(-1.77%) |
Apr 18, 2007 | 28.58 | 28.83 | 27.96 | 28.49 | 179,483 | -0.28(-0.96%) |
Apr 17, 2007 | 28.95 | 29.12 | 28.56 | 28.76 | 609,758 | -0.22(-0.76%) |
Apr 16, 2007 | 28.90 | 29.23 | 28.72 | 28.98 | 457,964 | +0.10(+0.36%) |
Apr 13, 2007 | 28.88 | 29.01 | 28.66 | 28.88 | 426,552 | -0.07(-0.23%) |
Apr 12, 2007 | 29.06 | 29.10 | 28.75 | 28.95 | 454,649 | -0.30(-1.04%) |
Apr 11, 2007 | 29.72 | 29.72 | 29.21 | 29.25 | 300,133 | -0.40(-1.35%) |
Apr 10, 2007 | 29.16 | 29.95 | 29.16 | 29.65 | 313,037 | +0.42(+1.43%) |
Apr 09, 2007 | 29.45 | 29.45 | 28.90 | 29.23 | 275,083 | -0.22(-0.74%) |
Apr 05, 2007 | 28.98 | 29.52 | 28.90 | 29.45 | 431,481 | +0.42(+1.44%) |
Apr 04, 2007 | 28.72 | 29.11 | 28.72 | 29.03 | 456,922 | +0.09(+0.30%) |
Apr 03, 2007 | 28.19 | 28.97 | 28.19 | 28.95 | 511,433 | +0.78(+2.77%) |
Apr 02, 2007 | 27.28 | 28.17 | 27.03 | 28.16 | 605,684 | +0.94(+3.46%) |
Mar 30, 2007 | 27.02 | 27.36 | 26.91 | 27.22 | 439,546 | +0.18(+0.67%) |
Mar 29, 2007 | 26.73 | 27.10 | 26.44 | 27.04 | 452,176 | +0.49(+1.83%) |
Mar 28, 2007 | 26.92 | 27.03 | 26.36 | 26.56 | 548,440 | -0.54(-2.00%) |
Mar 27, 2007 | 27.16 | 27.66 | 26.97 | 27.10 | 757,373 | -0.20(-0.73%) |
Mar 26, 2007 | 27.87 | 28.18 | 27.21 | 27.30 | 510,806 | -0.64(-2.28%) |
Mar 23, 2007 | 27.90 | 28.15 | 27.75 | 27.94 | 388,598 | -0.01(-0.03%) |
Mar 22, 2007 | 28.06 | 28.10 | 27.71 | 27.95 | 401,140 | -0.08(-0.27%) |
Mar 21, 2007 | 27.64 | 28.06 | 27.29 | 28.02 | 449,189 | +0.42(+1.52%) |
Mar 20, 2007 | 26.87 | 27.63 | 26.87 | 27.60 | 496,498 | +0.66(+2.44%) |
Mar 19, 2007 | 27.20 | 27.52 | 26.86 | 26.95 | 721,361 | +0.30(+1.14%) |
Mar 16, 2007 | 27.20 | 27.22 | 26.28 | 26.64 | 1,170,396 | -0.57(-2.10%) |
Mar 15, 2007 | 26.00 | 27.80 | 25.96 | 27.21 | 2,251,904 | -0.80(-2.86%) |
Mar 14, 2007 | 27.77 | 28.08 | 27.03 | 28.01 | 821,991 | +0.15(+0.55%) |
Mar 13, 2007 | 29.36 | 29.36 | 27.75 | 27.86 | 417,973 | -1.49(-5.09%) |
Mar 12, 2007 | 29.13 | 29.43 | 28.47 | 29.36 | 291,467 | +0.75(+2.63%) |
Mar 09, 2007 | 28.46 | 28.93 | 28.11 | 28.60 | 207,755 | +0.10(+0.37%) |
Mar 08, 2007 | 27.82 | 28.61 | 27.76 | 28.50 | 410,628 | +0.70(+2.54%) |
Mar 07, 2007 | 27.86 | 28.23 | 27.61 | 27.79 | 513,806 | -0.25(-0.88%) |
Mar 06, 2007 | 27.84 | 28.17 | 27.67 | 28.04 | 620,999 | +0.44(+1.59%) |
Mar 05, 2007 | 28.47 | 28.56 | 27.42 | 27.60 | 729,827 | -3.28(-10.63%) |
Mar 02, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.19 | 31.39 | 30.45 | 30.89 | 438,788 | +0.26(+0.84%) |
Feb 23, 2007 | 30.45 | 30.69 | 30.00 | 30.63 | 244,610 | +0.18(+0.59%) |
Feb 22, 2007 | 30.43 | 30.48 | 30.02 | 30.45 | 263,077 | +0.11(+0.38%) |
Feb 21, 2007 | 30.08 | 30.41 | 29.62 | 30.34 | 369,442 | +0.19(+0.63%) |
Feb 20, 2007 | 29.16 | 30.23 | 28.78 | 30.15 | 337,290 | +0.90(+3.09%) |
Feb 16, 2007 | 29.19 | 29.45 | 28.72 | 29.24 | 424,757 | +0.05(+0.16%) |
Feb 15, 2007 | 28.48 | 29.41 | 28.39 | 29.19 | 500,674 | +0.56(+1.96%) |
Feb 14, 2007 | 29.20 | 29.35 | 28.11 | 28.63 | 859,039 | -0.71(-2.43%) |
Feb 13, 2007 | 29.43 | 29.67 | 29.19 | 29.35 | 263,669 | -0.15(-0.52%) |
Feb 12, 2007 | 29.85 | 30.17 | 29.45 | 29.50 | 316,343 | -0.37(-1.24%) |
Feb 09, 2007 | 30.22 | 31.05 | 29.66 | 29.87 | 574,568 | -0.43(-1.41%) |
Feb 08, 2007 | 30.47 | 30.65 | 30.11 | 30.30 | 390,017 | -0.28(-0.90%) |
Feb 07, 2007 | 29.99 | 30.75 | 29.99 | 30.57 | 211,995 | +0.72(+2.42%) |
Feb 06, 2007 | 29.86 | 30.22 | 29.56 | 29.85 | 172,157 | +0.03(+0.10%) |
Feb 05, 2007 | 30.39 | 30.48 | 29.80 | 29.82 | 389,555 | -0.64(-2.09%) |
Feb 02, 2007 | 30.86 | 30.93 | 30.38 | 30.46 | 231,749 | -0.39(-1.27%) |
Feb 01, 2007 | 30.69 | 31.13 | 30.28 | 30.85 | 291,486 | +0.28(+0.90%) |
Jan 31, 2007 | 29.56 | 30.73 | 29.41 | 30.57 | 507,789 | +0.89(+3.02%) |
Jan 30, 2007 | 29.97 | 29.97 | 29.58 | 29.68 | 152,710 | -0.19(-0.64%) |
Jan 29, 2007 | 29.56 | 30.28 | 29.50 | 29.87 | 226,533 | +0.22(+0.74%) |
Jan 26, 2007 | 29.30 | 29.72 | 29.00 | 29.65 | 787,522 | +0.35(+1.20%) |
Jan 25, 2007 | 30.35 | 30.38 | 29.15 | 29.30 | 560,156 | -0.96(-3.18%) |
Jan 24, 2007 | 30.54 | 30.56 | 30.24 | 30.26 | 417,183 | -0.22(-0.72%) |
Jan 23, 2007 | 30.20 | 30.69 | 30.20 | 30.48 | 421,664 | +0.22(+0.72%) |
Jan 22, 2007 | 30.48 | 30.63 | 30.05 | 30.26 | 440,476 | -0.28(-0.90%) |
Jan 19, 2007 | 31.21 | 31.21 | 30.49 | 30.54 | 266,675 | -0.57(-1.84%) |
Jan 18, 2007 | 31.85 | 31.94 | 30.87 | 31.11 | 325,516 | -0.89(-2.77%) |
Jan 17, 2007 | 31.35 | 32.33 | 31.35 | 31.99 | 541,239 | +0.52(+1.66%) |
Jan 16, 2007 | 31.37 | 31.74 | 30.95 | 31.47 | 458,063 | +0.19(+0.61%) |
Jan 12, 2007 | 31.45 | 31.57 | 30.57 | 31.28 | 499,889 | -0.12(-0.39%) |
Jan 11, 2007 | 30.58 | 31.54 | 30.47 | 31.40 | 442,094 | +0.94(+3.09%) |
Jan 10, 2007 | 29.05 | 30.92 | 29.05 | 30.46 | 1,145,990 | +1.27(+4.34%) |
Jan 09, 2007 | 28.44 | 29.28 | 27.99 | 29.19 | 521,721 | +0.82(+2.89%) |
Jan 08, 2007 | 28.18 | 28.71 | 27.72 | 28.37 | 384,150 | +0.27(+0.95%) |
Jan 05, 2007 | 28.93 | 29.47 | 28.09 | 28.11 | 723,622 | -0.96(-3.31%) |
Jan 04, 2007 | 28.94 | 29.44 | 28.81 | 29.07 | 392,142 | +0.03(+0.10%) |