Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.29 | 24.37 | 23.66 | 23.88 | 782,139 | -0.49(-1.99%) |
Dec 28, 2007 | 23.97 | 24.38 | 23.90 | 24.37 | 1,027,779 | +0.35(+1.44%) |
Dec 27, 2007 | 24.43 | 24.48 | 23.96 | 24.02 | 794,091 | -0.39(-1.60%) |
Dec 26, 2007 | 24.18 | 24.49 | 23.90 | 24.41 | 777,148 | +0.03(+0.11%) |
Dec 24, 2007 | 24.12 | 24.38 | 23.79 | 24.38 | 529,942 | +0.47(+1.96%) |
Dec 21, 2007 | 24.46 | 24.64 | 23.80 | 23.92 | 1,714,733 | -0.12(-0.51%) |
Dec 20, 2007 | 23.53 | 24.05 | 23.40 | 24.04 | 1,685,588 | +0.58(+2.48%) |
Dec 19, 2007 | 23.66 | 23.72 | 23.24 | 23.46 | 1,545,572 | -0.29(-1.24%) |
Dec 18, 2007 | 24.07 | 24.11 | 23.59 | 23.75 | 1,672,061 | -0.07(-0.29%) |
Dec 17, 2007 | 23.50 | 24.18 | 23.19 | 23.82 | 1,593,945 | +0.19(+0.81%) |
Dec 14, 2007 | 24.47 | 24.57 | 23.49 | 23.63 | 1,860,750 | -1.19(-4.79%) |
Dec 13, 2007 | 24.01 | 24.92 | 23.63 | 24.82 | 1,871,722 | +0.69(+2.87%) |
Dec 12, 2007 | 24.57 | 25.16 | 23.82 | 24.12 | 2,572,028 | -0.09(-0.36%) |
Dec 11, 2007 | 24.99 | 24.99 | 24.11 | 24.21 | 2,635,330 | -0.67(-2.68%) |
Dec 10, 2007 | 24.41 | 25.02 | 24.10 | 24.88 | 2,235,358 | +0.52(+2.14%) |
Dec 07, 2007 | 23.88 | 24.63 | 23.37 | 24.36 | 1,617,772 | +0.52(+2.18%) |
Dec 06, 2007 | 23.13 | 23.84 | 23.04 | 23.84 | 2,118,940 | +0.73(+3.15%) |
Dec 05, 2007 | 22.75 | 23.27 | 22.66 | 23.11 | 1,921,917 | +0.56(+2.50%) |
Dec 04, 2007 | 22.20 | 22.68 | 21.98 | 22.55 | 1,595,297 | +0.12(+0.54%) |
Dec 03, 2007 | 22.75 | 22.94 | 22.40 | 22.42 | 1,447,934 | -0.36(-1.60%) |
Nov 30, 2007 | 22.49 | 22.86 | 22.42 | 22.79 | 1,354,705 | +0.64(+2.90%) |
Nov 29, 2007 | 22.48 | 22.70 | 21.92 | 22.15 | 1,635,963 | -0.42(-1.84%) |
Nov 28, 2007 | 21.46 | 22.88 | 21.25 | 22.56 | 2,809,583 | +1.31(+6.16%) |
Nov 27, 2007 | 20.97 | 21.40 | 20.46 | 21.25 | 3,475,574 | +0.34(+1.62%) |
Nov 26, 2007 | 21.11 | 21.60 | 20.77 | 20.92 | 2,115,530 | -0.16(-0.74%) |
Nov 23, 2007 | 21.28 | 21.44 | 20.71 | 21.07 | 1,312,566 | -0.03(-0.16%) |
Nov 21, 2007 | 21.16 | 21.34 | 20.96 | 21.11 | 3,873,854 | -0.56(-2.60%) |
Nov 20, 2007 | 21.91 | 22.22 | 21.17 | 21.67 | 1,971,135 | -0.29(-1.34%) |
Nov 19, 2007 | 22.22 | 22.30 | 21.72 | 21.96 | 1,993,870 | -0.38(-1.71%) |
Nov 16, 2007 | 22.54 | 22.73 | 21.96 | 22.35 | 3,897,426 | -0.60(-2.61%) |
Nov 15, 2007 | 23.05 | 23.27 | 22.65 | 22.94 | 2,372,677 | -0.18(-0.79%) |
Nov 14, 2007 | 23.41 | 23.81 | 23.03 | 23.13 | 1,103,878 | -0.15(-0.63%) |
Nov 13, 2007 | 22.62 | 23.40 | 22.53 | 23.27 | 1,514,800 | +0.84(+3.75%) |
Nov 12, 2007 | 22.65 | 23.00 | 22.37 | 22.43 | 1,430,405 | -0.19(-0.84%) |
Nov 09, 2007 | 22.32 | 22.91 | 22.07 | 22.62 | 1,398,702 | -0.16(-0.72%) |
Nov 08, 2007 | 22.68 | 23.15 | 22.16 | 22.79 | 1,855,308 | +0.21(+0.92%) |
Nov 07, 2007 | 23.02 | 23.15 | 22.58 | 22.58 | 3,069,096 | -0.88(-3.73%) |
Nov 06, 2007 | 23.40 | 23.52 | 23.09 | 23.46 | 1,330,056 | +0.09(+0.37%) |
Nov 05, 2007 | 23.08 | 23.58 | 23.06 | 23.37 | 2,076,875 | -0.02(-0.07%) |
Nov 02, 2007 | 23.49 | 23.68 | 23.02 | 23.39 | 2,142,320 | +0.02(+0.07%) |
Nov 01, 2007 | 23.71 | 24.01 | 23.30 | 23.37 | 1,490,411 | -0.66(-2.74%) |
Oct 31, 2007 | 23.66 | 24.15 | 23.46 | 24.03 | 1,922,666 | +0.53(+2.25%) |
Oct 30, 2007 | 23.83 | 23.90 | 23.49 | 23.50 | 1,472,341 | -0.49(-2.02%) |
Oct 29, 2007 | 24.31 | 24.38 | 23.60 | 23.98 | 979,819 | -0.19(-0.79%) |
Oct 26, 2007 | 24.37 | 24.39 | 23.77 | 24.18 | 1,218,025 | -0.03(-0.14%) |
Oct 25, 2007 | 24.24 | 24.42 | 23.72 | 24.21 | 1,097,614 | +0.00(+0.00%) |
Oct 24, 2007 | 24.57 | 24.83 | 23.64 | 24.21 | 1,989,801 | -0.55(-2.24%) |
Oct 23, 2007 | 23.94 | 24.81 | 23.79 | 24.76 | 2,603,822 | +0.97(+4.08%) |
Oct 22, 2007 | 23.23 | 24.07 | 23.20 | 23.79 | 2,030,561 | +0.29(+1.25%) |
Oct 19, 2007 | 23.10 | 23.64 | 22.98 | 23.50 | 2,759,384 | +0.30(+1.31%) |
Oct 18, 2007 | 23.19 | 23.39 | 23.10 | 23.20 | 1,945,891 | -0.20(-0.85%) |
Oct 17, 2007 | 23.45 | 23.69 | 23.15 | 23.40 | 2,264,579 | +0.08(+0.33%) |
Oct 16, 2007 | 23.58 | 23.74 | 23.14 | 23.32 | 2,646,476 | -0.36(-1.54%) |
Oct 15, 2007 | 24.05 | 24.05 | 23.53 | 23.68 | 3,359,557 | -0.55(-2.29%) |
Oct 12, 2007 | 23.28 | 24.30 | 22.85 | 24.24 | 3,991,016 | +0.75(+3.21%) |
Oct 11, 2007 | 23.84 | 24.01 | 23.19 | 23.48 | 2,220,769 | +0.14(+0.59%) |
Oct 10, 2007 | 23.10 | 23.58 | 23.01 | 23.34 | 2,196,586 | +0.16(+0.67%) |
Oct 09, 2007 | 22.94 | 23.26 | 22.51 | 23.19 | 1,948,090 | +0.42(+1.83%) |
Oct 08, 2007 | 23.23 | 23.52 | 22.54 | 22.77 | 1,679,595 | -0.69(-2.96%) |
Oct 05, 2007 | 23.02 | 23.80 | 22.96 | 23.46 | 2,129,110 | +1.15(+5.17%) |
Oct 04, 2007 | 22.88 | 22.88 | 22.09 | 22.31 | 3,005,369 | -0.49(-2.17%) |
Oct 03, 2007 | 23.31 | 23.33 | 22.58 | 22.81 | 2,535,453 | -0.55(-2.34%) |
Oct 02, 2007 | 23.00 | 23.40 | 23.00 | 23.35 | 1,473,678 | +0.28(+1.20%) |
Oct 01, 2007 | 22.79 | 23.20 | 22.76 | 23.07 | 1,596,893 | +0.28(+1.22%) |
Sep 28, 2007 | 22.60 | 22.88 | 22.56 | 22.80 | 1,470,530 | +0.17(+0.77%) |
Sep 27, 2007 | 22.68 | 23.62 | 22.38 | 22.62 | 868,972 | +0.10(+0.42%) |
Sep 26, 2007 | 22.69 | 22.70 | 22.33 | 22.53 | 1,222,047 | -0.17(-0.76%) |
Sep 25, 2007 | 22.19 | 22.78 | 22.03 | 22.70 | 2,746,283 | +0.36(+1.59%) |
Sep 24, 2007 | 22.81 | 23.09 | 22.14 | 22.35 | 1,877,119 | -0.49(-2.16%) |
Sep 21, 2007 | 23.33 | 23.45 | 22.62 | 22.84 | 3,808,688 | -0.43(-1.86%) |
Sep 20, 2007 | 24.27 | 24.27 | 23.20 | 23.27 | 2,989,892 | -1.07(-4.41%) |
Sep 19, 2007 | 24.99 | 25.18 | 24.21 | 24.35 | 1,924,965 | -0.54(-2.16%) |
Sep 18, 2007 | 23.65 | 24.94 | 23.38 | 24.89 | 1,807,687 | +1.35(+5.75%) |
Sep 17, 2007 | 23.88 | 23.88 | 23.50 | 23.53 | 856,423 | -0.46(-1.92%) |
Sep 14, 2007 | 23.43 | 24.11 | 23.40 | 23.99 | 2,205,100 | +0.49(+2.10%) |
Sep 13, 2007 | 23.51 | 23.74 | 23.40 | 23.50 | 2,135,823 | +0.03(+0.15%) |
Sep 12, 2007 | 23.72 | 23.76 | 23.40 | 23.46 | 1,246,087 | -0.28(-1.17%) |
Sep 11, 2007 | 23.18 | 23.91 | 23.11 | 23.74 | 1,840,118 | +0.65(+2.82%) |
Sep 10, 2007 | 23.45 | 23.58 | 22.60 | 23.09 | 1,503,539 | -0.29(-1.26%) |
Sep 07, 2007 | 23.98 | 23.99 | 23.34 | 23.39 | 1,692,042 | -0.81(-3.37%) |
Sep 06, 2007 | 24.28 | 24.37 | 23.98 | 24.20 | 778,933 | -0.06(-0.25%) |
Sep 05, 2007 | 24.64 | 24.76 | 24.18 | 24.26 | 1,142,685 | -0.68(-2.71%) |
Sep 04, 2007 | 24.83 | 25.14 | 24.60 | 24.94 | 1,609,985 | +0.00(+0.00%) |
Aug 31, 2007 | 24.85 | 25.06 | 24.44 | 24.94 | 1,448,223 | +0.47(+1.91%) |
Aug 30, 2007 | 24.57 | 25.09 | 24.34 | 24.47 | 1,686,741 | -0.17(-0.67%) |
Aug 29, 2007 | 24.46 | 24.91 | 24.37 | 24.64 | 1,232,952 | +0.37(+1.54%) |
Aug 28, 2007 | 25.07 | 25.15 | 24.23 | 24.26 | 1,460,481 | -0.82(-3.28%) |
Aug 27, 2007 | 25.18 | 25.23 | 24.89 | 25.09 | 1,143,775 | -0.08(-0.31%) |
Aug 24, 2007 | 24.98 | 25.34 | 24.70 | 25.16 | 1,284,792 | +0.15(+0.59%) |
Aug 23, 2007 | 25.41 | 25.48 | 24.92 | 25.02 | 1,424,087 | -0.27(-1.06%) |
Aug 22, 2007 | 24.89 | 25.54 | 24.87 | 25.28 | 1,043,448 | +0.49(+1.96%) |
Aug 21, 2007 | 24.74 | 24.91 | 24.44 | 24.80 | 1,273,695 | -0.09(-0.35%) |
Aug 20, 2007 | 25.05 | 25.32 | 24.45 | 24.89 | 1,673,605 | +0.35(+1.41%) |
Aug 17, 2007 | 23.96 | 24.89 | 23.71 | 24.54 | 1,565,161 | +1.02(+4.35%) |
Aug 16, 2007 | 23.23 | 23.57 | 22.02 | 23.52 | 2,024,460 | +0.15(+0.63%) |
Aug 15, 2007 | 23.51 | 24.41 | 23.27 | 23.37 | 1,960,804 | -0.37(-1.57%) |
Aug 14, 2007 | 24.50 | 24.58 | 23.47 | 23.74 | 1,377,042 | -0.72(-2.94%) |
Aug 13, 2007 | 24.01 | 24.55 | 23.85 | 24.46 | 1,573,333 | +0.68(+2.88%) |
Aug 10, 2007 | 23.69 | 24.18 | 23.46 | 23.78 | 2,734,422 | -0.28(-1.15%) |
Aug 09, 2007 | 24.79 | 25.55 | 23.88 | 24.05 | 4,120,875 | -1.07(-4.28%) |
Aug 08, 2007 | 24.22 | 25.31 | 23.84 | 25.13 | 3,919,262 | +0.92(+3.80%) |
Aug 07, 2007 | 23.14 | 24.27 | 23.13 | 24.21 | 4,581,869 | +0.91(+3.91%) |
Aug 06, 2007 | 23.10 | 23.33 | 22.51 | 23.30 | 3,081,574 | +0.29(+1.24%) |
Aug 03, 2007 | 23.09 | 24.17 | 22.94 | 23.01 | 2,508,941 | -1.17(-4.84%) |
Aug 02, 2007 | 24.40 | 24.70 | 23.98 | 24.18 | 1,875,580 | -0.13(-0.54%) |
Aug 01, 2007 | 24.11 | 24.43 | 23.67 | 24.31 | 1,856,118 | +0.10(+0.43%) |
Jul 31, 2007 | 24.43 | 24.74 | 24.19 | 24.21 | 1,658,335 | -0.11(-0.46%) |
Jul 30, 2007 | 24.05 | 24.55 | 23.97 | 24.32 | 1,625,931 | +0.31(+1.30%) |
Jul 27, 2007 | 23.87 | 24.36 | 23.66 | 24.01 | 2,398,428 | +0.02(+0.07%) |
Jul 26, 2007 | 24.13 | 24.42 | 23.71 | 23.99 | 2,620,654 | -0.50(-2.05%) |
Jul 25, 2007 | 24.70 | 24.83 | 24.15 | 24.50 | 2,078,895 | -0.05(-0.21%) |
Jul 24, 2007 | 24.75 | 25.00 | 24.47 | 24.55 | 1,793,975 | -0.48(-1.91%) |
Jul 23, 2007 | 25.84 | 25.84 | 24.72 | 25.02 | 2,347,155 | -0.75(-2.93%) |
Jul 20, 2007 | 25.83 | 25.91 | 25.49 | 25.78 | 2,729,274 | -0.10(-0.40%) |
Jul 19, 2007 | 26.00 | 26.13 | 25.84 | 25.88 | 1,652,906 | +0.10(+0.40%) |
Jul 18, 2007 | 26.06 | 26.48 | 25.65 | 25.78 | 2,210,278 | -0.57(-2.17%) |
Jul 17, 2007 | 26.64 | 26.65 | 25.92 | 26.35 | 2,992,357 | -0.50(-1.87%) |
Jul 16, 2007 | 27.36 | 27.36 | 26.54 | 26.85 | 1,920,557 | -0.58(-2.12%) |
Jul 13, 2007 | 27.39 | 27.69 | 27.27 | 27.43 | 2,784,479 | +0.09(+0.32%) |
Jul 12, 2007 | 26.91 | 27.48 | 26.91 | 27.35 | 1,644,198 | +0.59(+2.20%) |
Jul 11, 2007 | 26.06 | 26.77 | 26.02 | 26.76 | 1,475,064 | +0.65(+2.49%) |
Jul 10, 2007 | 26.55 | 26.56 | 26.08 | 26.11 | 1,493,831 | -0.48(-1.79%) |
Jul 09, 2007 | 26.68 | 27.09 | 26.57 | 26.58 | 1,408,148 | -0.03(-0.10%) |
Jul 06, 2007 | 26.47 | 26.65 | 26.39 | 26.61 | 878,906 | +0.17(+0.66%) |
Jul 05, 2007 | 26.68 | 26.68 | 26.13 | 26.44 | 1,417,974 | -0.23(-0.85%) |
Jul 03, 2007 | 26.44 | 27.00 | 26.42 | 26.66 | 1,002,386 | +0.35(+1.32%) |
Jul 02, 2007 | 25.47 | 26.40 | 25.41 | 26.32 | 1,758,994 | +0.90(+3.55%) |
Jun 29, 2007 | 25.88 | 25.88 | 25.12 | 25.41 | 1,556,314 | -0.36(-1.38%) |
Jun 28, 2007 | 25.34 | 25.85 | 25.27 | 25.77 | 1,553,982 | +0.30(+1.19%) |
Jun 27, 2007 | 25.01 | 25.52 | 24.69 | 25.47 | 2,467,541 | +1.09(+4.48%) |
Jun 26, 2007 | 24.70 | 24.82 | 24.35 | 24.37 | 635,453 | -0.25(-1.02%) |
Jun 25, 2007 | 24.50 | 25.07 | 24.46 | 24.63 | 949,654 | +0.29(+1.21%) |
Jun 22, 2007 | 24.53 | 24.62 | 24.24 | 24.33 | 1,384,888 | -0.36(-1.47%) |
Jun 21, 2007 | 24.60 | 24.76 | 24.18 | 24.70 | 898,761 | +0.16(+0.67%) |
Jun 20, 2007 | 25.12 | 25.20 | 24.49 | 24.53 | 1,174,313 | -0.49(-1.94%) |
Jun 19, 2007 | 25.13 | 25.25 | 24.89 | 25.02 | 774,222 | -0.27(-1.06%) |
Jun 18, 2007 | 25.76 | 25.79 | 25.11 | 25.28 | 751,726 | -0.32(-1.25%) |
Jun 15, 2007 | 25.69 | 25.92 | 25.57 | 25.61 | 1,570,250 | +0.14(+0.54%) |
Jun 14, 2007 | 24.79 | 25.54 | 24.70 | 25.47 | 1,426,042 | +0.76(+3.09%) |
Jun 13, 2007 | 24.26 | 24.83 | 24.08 | 24.70 | 1,574,057 | +0.46(+1.89%) |
Jun 12, 2007 | 24.78 | 24.86 | 24.21 | 24.24 | 1,799,828 | -0.61(-2.44%) |
Jun 11, 2007 | 24.79 | 25.04 | 24.55 | 24.85 | 956,713 | -0.04(-0.17%) |
Jun 08, 2007 | 24.69 | 24.97 | 24.53 | 24.89 | 1,243,266 | +0.23(+0.95%) |
Jun 07, 2007 | 25.10 | 25.16 | 24.63 | 24.66 | 1,123,398 | -0.48(-1.90%) |
Jun 06, 2007 | 25.48 | 25.54 | 24.84 | 25.14 | 1,218,472 | -0.42(-1.63%) |
Jun 05, 2007 | 25.24 | 25.66 | 25.03 | 25.55 | 1,255,292 | +0.30(+1.20%) |
Jun 04, 2007 | 25.40 | 25.41 | 25.15 | 25.25 | 1,271,796 | -0.16(-0.65%) |
Jun 01, 2007 | 24.97 | 25.45 | 24.60 | 25.41 | 2,295,320 | +0.16(+0.62%) |
May 31, 2007 | 25.35 | 25.50 | 25.14 | 25.26 | 1,382,582 | -0.03(-0.10%) |
May 30, 2007 | 24.83 | 25.28 | 24.71 | 25.28 | 970,791 | +0.29(+1.14%) |
May 29, 2007 | 24.91 | 25.22 | 24.88 | 25.00 | 1,296,415 | +0.13(+0.52%) |
May 25, 2007 | 24.64 | 24.98 | 24.59 | 24.87 | 700,481 | +0.28(+1.13%) |
May 24, 2007 | 25.19 | 25.38 | 24.54 | 24.59 | 973,405 | -0.52(-2.07%) |
May 23, 2007 | 25.32 | 25.56 | 24.98 | 25.11 | 2,326,669 | -0.21(-0.82%) |
May 22, 2007 | 25.34 | 25.39 | 25.05 | 25.32 | 1,287,360 | +0.05(+0.21%) |
May 21, 2007 | 25.11 | 25.67 | 25.05 | 25.27 | 1,692,548 | +0.10(+0.41%) |
May 18, 2007 | 25.18 | 25.28 | 24.84 | 25.16 | 1,269,697 | +0.10(+0.42%) |
May 17, 2007 | 25.09 | 25.37 | 24.83 | 25.06 | 1,820,474 | -0.11(-0.45%) |
May 16, 2007 | 24.65 | 25.22 | 24.44 | 25.17 | 1,728,773 | +0.47(+1.89%) |
May 15, 2007 | 24.48 | 25.26 | 24.46 | 24.70 | 2,848,485 | +0.16(+0.64%) |
May 14, 2007 | 24.95 | 25.03 | 24.37 | 24.55 | 2,245,671 | -0.34(-1.36%) |
May 11, 2007 | 24.70 | 25.06 | 24.34 | 24.89 | 1,847,010 | +0.24(+0.98%) |
May 10, 2007 | 25.05 | 25.29 | 24.57 | 24.64 | 2,228,315 | -0.52(-2.07%) |
May 09, 2007 | 25.06 | 25.32 | 24.94 | 25.16 | 1,936,201 | +0.05(+0.21%) |
May 08, 2007 | 24.50 | 25.30 | 24.43 | 25.11 | 2,427,966 | +0.54(+2.19%) |
May 07, 2007 | 24.53 | 24.63 | 24.37 | 24.57 | 1,976,888 | +0.10(+0.43%) |
May 04, 2007 | 24.26 | 24.63 | 24.11 | 24.47 | 2,680,351 | -0.43(-1.74%) |
May 03, 2007 | 24.23 | 25.20 | 24.12 | 24.90 | 5,763,380 | +1.30(+5.51%) |
May 02, 2007 | 23.49 | 24.16 | 23.33 | 23.60 | 5,392,194 | +0.14(+0.59%) |
May 01, 2007 | 23.43 | 23.60 | 23.01 | 23.46 | 2,384,784 | +0.01(+0.04%) |
Apr 30, 2007 | 23.95 | 24.10 | 23.40 | 23.46 | 2,389,535 | -0.53(-2.20%) |
Apr 27, 2007 | 24.13 | 24.16 | 23.78 | 23.98 | 1,583,043 | -0.36(-1.49%) |
Apr 26, 2007 | 24.70 | 24.75 | 24.15 | 24.35 | 2,180,562 | -0.31(-1.27%) |
Apr 25, 2007 | 24.50 | 25.03 | 24.46 | 24.66 | 2,634,606 | +0.36(+1.50%) |
Apr 24, 2007 | 24.44 | 24.54 | 24.06 | 24.30 | 1,827,385 | -0.21(-0.85%) |
Apr 23, 2007 | 24.50 | 24.62 | 24.33 | 24.50 | 1,713,642 | +0.06(+0.25%) |
Apr 20, 2007 | 24.38 | 24.66 | 24.05 | 24.44 | 2,901,218 | +0.18(+0.75%) |
Apr 19, 2007 | 24.38 | 24.61 | 24.13 | 24.26 | 3,606,445 | -0.35(-1.41%) |
Apr 18, 2007 | 24.82 | 25.18 | 24.45 | 24.61 | 2,864,479 | -0.25(-1.01%) |
Apr 17, 2007 | 25.16 | 25.48 | 24.53 | 24.86 | 3,514,603 | -0.10(-0.38%) |
Apr 16, 2007 | 24.23 | 25.15 | 24.05 | 24.96 | 4,258,316 | +0.82(+3.41%) |
Apr 13, 2007 | 23.91 | 24.27 | 23.91 | 24.13 | 2,330,787 | -0.56(-2.28%) |
Apr 12, 2007 | 24.20 | 24.70 | 23.71 | 24.70 | 1,842,041 | +0.48(+1.97%) |
Apr 11, 2007 | 24.32 | 24.49 | 24.09 | 24.22 | 1,410,105 | -0.16(-0.64%) |
Apr 10, 2007 | 24.37 | 24.57 | 24.28 | 24.37 | 850,566 | -0.12(-0.50%) |
Apr 09, 2007 | 24.33 | 25.00 | 24.31 | 24.50 | 1,253,426 | +0.29(+1.18%) |
Apr 05, 2007 | 24.01 | 24.26 | 23.85 | 24.21 | 1,604,964 | +0.14(+0.58%) |
Apr 04, 2007 | 23.90 | 24.12 | 23.82 | 24.07 | 1,753,066 | +0.10(+0.43%) |
Apr 03, 2007 | 24.02 | 24.37 | 23.94 | 23.97 | 2,579,848 | +0.04(+0.18%) |
Apr 02, 2007 | 22.85 | 24.01 | 22.83 | 23.92 | 4,729,674 | +1.18(+5.18%) |
Mar 30, 2007 | 22.75 | 23.05 | 22.62 | 22.75 | 963,024 | -0.03(-0.15%) |
Mar 29, 2007 | 23.07 | 23.07 | 22.54 | 22.78 | 1,980,577 | -0.13(-0.57%) |
Mar 28, 2007 | 22.98 | 23.06 | 22.65 | 22.91 | 1,352,535 | -0.24(-1.05%) |
Mar 27, 2007 | 23.62 | 23.66 | 22.99 | 23.15 | 2,369,167 | -0.62(-2.62%) |
Mar 26, 2007 | 23.83 | 23.95 | 23.38 | 23.78 | 2,696,738 | -0.07(-0.29%) |
Mar 23, 2007 | 23.79 | 24.19 | 23.75 | 23.85 | 2,449,728 | +0.11(+0.47%) |
Mar 22, 2007 | 23.06 | 23.78 | 22.77 | 23.73 | 4,225,494 | +0.77(+3.36%) |
Mar 21, 2007 | 22.77 | 22.98 | 22.36 | 22.96 | 1,370,181 | +0.13(+0.57%) |
Mar 20, 2007 | 22.42 | 22.83 | 22.20 | 22.83 | 1,536,696 | +0.48(+2.13%) |
Mar 19, 2007 | 22.12 | 22.36 | 21.95 | 22.35 | 1,179,489 | +0.26(+1.18%) |
Mar 16, 2007 | 22.30 | 22.42 | 21.99 | 22.09 | 1,320,684 | -0.21(-0.93%) |
Mar 15, 2007 | 21.70 | 22.35 | 21.70 | 22.30 | 2,488,598 | +0.39(+1.78%) |
Mar 14, 2007 | 22.11 | 22.16 | 21.36 | 21.91 | 2,428,106 | -0.35(-1.56%) |
Mar 13, 2007 | 23.06 | 23.03 | 22.12 | 22.26 | 1,848,361 | -0.80(-3.46%) |
Mar 12, 2007 | 23.01 | 23.15 | 22.82 | 23.06 | 1,590,033 | +0.14(+0.61%) |
Mar 09, 2007 | 22.63 | 22.93 | 22.58 | 22.92 | 1,834,126 | +0.49(+2.16%) |
Mar 08, 2007 | 22.84 | 22.85 | 22.36 | 22.43 | 1,543,222 | -0.16(-0.69%) |
Mar 07, 2007 | 22.06 | 22.68 | 21.97 | 22.59 | 2,364,446 | +0.53(+2.40%) |
Mar 06, 2007 | 22.02 | 22.35 | 21.82 | 22.06 | 2,870,400 | +0.12(+0.55%) |
Mar 05, 2007 | 22.29 | 22.32 | 21.85 | 21.94 | 2,156,797 | -0.43(-1.94%) |
Mar 02, 2007 | 22.80 | 22.88 | 22.36 | 22.37 | 2,155,941 | -0.50(-2.20%) |
Mar 01, 2007 | 22.78 | 23.24 | 22.36 | 22.88 | 2,325,630 | -0.15(-0.64%) |
Feb 28, 2007 | 22.75 | 23.15 | 22.39 | 23.02 | 2,549,010 | +0.27(+1.18%) |
Feb 27, 2007 | 23.27 | 23.35 | 22.67 | 22.75 | 2,955,490 | -0.75(-3.21%) |
Feb 26, 2007 | 24.34 | 24.34 | 23.40 | 23.51 | 2,663,040 | -0.82(-3.38%) |
Feb 23, 2007 | 24.14 | 24.38 | 23.81 | 24.33 | 2,503,377 | +0.18(+0.75%) |
Feb 22, 2007 | 23.92 | 24.39 | 23.77 | 24.15 | 2,585,820 | +0.26(+1.09%) |
Feb 21, 2007 | 23.53 | 24.02 | 23.33 | 23.89 | 2,616,031 | +0.22(+0.92%) |
Feb 20, 2007 | 23.10 | 23.72 | 22.94 | 23.67 | 2,895,425 | +0.51(+2.21%) |
Feb 16, 2007 | 23.37 | 23.37 | 23.03 | 23.16 | 1,633,718 | -0.16(-0.67%) |
Feb 15, 2007 | 22.97 | 23.33 | 22.88 | 23.32 | 2,592,107 | +0.30(+1.32%) |
Feb 14, 2007 | 23.14 | 23.18 | 22.66 | 23.01 | 3,579,585 | -0.09(-0.37%) |
Feb 13, 2007 | 22.45 | 23.13 | 22.22 | 23.10 | 4,727,206 | +0.74(+3.29%) |
Feb 12, 2007 | 21.86 | 22.38 | 21.86 | 22.36 | 2,539,536 | +0.37(+1.70%) |
Feb 09, 2007 | 22.16 | 22.19 | 21.84 | 21.99 | 1,912,110 | -0.14(-0.63%) |
Feb 08, 2007 | 21.90 | 22.19 | 21.84 | 22.13 | 3,340,877 | +0.12(+0.55%) |
Feb 07, 2007 | 21.69 | 22.03 | 21.69 | 22.01 | 2,746,907 | +0.27(+1.24%) |
Feb 06, 2007 | 21.49 | 21.78 | 21.46 | 21.74 | 2,391,537 | +0.31(+1.46%) |
Feb 05, 2007 | 21.76 | 21.76 | 21.38 | 21.43 | 2,063,554 | -0.28(-1.28%) |
Feb 02, 2007 | 21.80 | 21.87 | 21.53 | 21.70 | 3,600,961 | -0.23(-1.03%) |
Feb 01, 2007 | 21.86 | 22.19 | 21.63 | 21.93 | 2,738,138 | +0.15(+0.68%) |
Jan 31, 2007 | 21.25 | 21.88 | 21.02 | 21.78 | 3,908,667 | +0.50(+2.36%) |
Jan 30, 2007 | 20.73 | 21.31 | 20.72 | 21.28 | 3,875,210 | +0.57(+2.76%) |
Jan 29, 2007 | 20.20 | 20.94 | 20.07 | 20.71 | 5,063,817 | +0.47(+2.31%) |
Jan 26, 2007 | 20.44 | 20.52 | 19.94 | 20.24 | 1,698,273 | -0.19(-0.93%) |
Jan 25, 2007 | 20.89 | 20.89 | 20.37 | 20.43 | 1,880,482 | -0.51(-2.44%) |
Jan 24, 2007 | 20.79 | 21.13 | 20.55 | 20.94 | 2,450,085 | +0.10(+0.46%) |
Jan 23, 2007 | 20.80 | 21.05 | 20.40 | 20.85 | 1,982,724 | -0.26(-1.23%) |
Jan 22, 2007 | 21.18 | 21.75 | 20.89 | 21.11 | 2,896,453 | +0.29(+1.42%) |
Jan 19, 2007 | 20.81 | 20.96 | 20.64 | 20.81 | 1,430,937 | +0.11(+0.54%) |
Jan 18, 2007 | 20.64 | 20.74 | 20.60 | 20.70 | 2,345,500 | +0.00(+0.00%) |
Jan 17, 2007 | 20.67 | 20.83 | 20.53 | 20.70 | 1,473,802 | +0.03(+0.17%) |
Jan 16, 2007 | 20.55 | 20.76 | 20.35 | 20.66 | 1,223,905 | +0.20(+0.97%) |
Jan 12, 2007 | 19.96 | 20.47 | 19.91 | 20.47 | 1,778,451 | +0.56(+2.83%) |
Jan 11, 2007 | 20.15 | 20.40 | 19.82 | 19.90 | 2,958,744 | -0.21(-1.03%) |
Jan 10, 2007 | 20.31 | 20.31 | 19.99 | 20.11 | 1,552,293 | -0.20(-0.98%) |
Jan 09, 2007 | 19.77 | 20.40 | 19.75 | 20.31 | 2,490,368 | +0.56(+2.85%) |
Jan 08, 2007 | 19.72 | 19.88 | 19.48 | 19.75 | 1,756,131 | +0.10(+0.48%) |
Jan 05, 2007 | 19.94 | 20.05 | 19.49 | 19.65 | 2,194,705 | -0.42(-2.07%) |
Jan 04, 2007 | 19.36 | 20.16 | 19.36 | 20.07 | 3,274,157 | +0.63(+3.26%) |