Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.53 | 25.88 | 25.36 | 25.54 | 544,869 | -0.02(-0.09%) |
Dec 28, 2007 | 25.16 | 25.63 | 25.04 | 25.56 | 380,259 | +0.55(+2.18%) |
Dec 27, 2007 | 25.53 | 25.61 | 25.00 | 25.02 | 493,578 | -0.67(-2.61%) |
Dec 26, 2007 | 24.98 | 25.94 | 24.98 | 25.69 | 450,879 | +0.44(+1.73%) |
Dec 24, 2007 | 25.24 | 25.31 | 24.70 | 25.25 | 104,367 | +0.06(+0.23%) |
Dec 21, 2007 | 24.70 | 25.33 | 24.70 | 25.19 | 702,018 | +0.65(+2.65%) |
Dec 20, 2007 | 24.04 | 24.54 | 23.72 | 24.54 | 350,601 | +0.78(+3.27%) |
Dec 19, 2007 | 23.91 | 24.12 | 23.40 | 23.77 | 203,739 | -0.18(-0.74%) |
Dec 18, 2007 | 23.42 | 23.94 | 22.93 | 23.94 | 534,789 | +0.83(+3.61%) |
Dec 17, 2007 | 23.42 | 23.66 | 23.11 | 23.11 | 746,046 | -0.51(-2.15%) |
Dec 14, 2007 | 23.51 | 23.85 | 23.42 | 23.62 | 709,638 | -0.18(-0.74%) |
Dec 13, 2007 | 23.58 | 23.85 | 23.33 | 23.79 | 225,612 | +0.11(+0.46%) |
Dec 12, 2007 | 24.15 | 24.15 | 23.40 | 23.68 | 522,216 | +0.08(+0.35%) |
Dec 11, 2007 | 24.07 | 24.48 | 23.42 | 23.60 | 704,424 | -0.37(-1.56%) |
Dec 10, 2007 | 24.21 | 24.21 | 23.79 | 23.97 | 729,648 | -0.07(-0.29%) |
Dec 07, 2007 | 24.16 | 24.28 | 23.82 | 24.04 | 343,932 | +0.00(+0.01%) |
Dec 06, 2007 | 24.06 | 24.07 | 23.74 | 24.04 | 617,157 | +0.01(+0.06%) |
Dec 05, 2007 | 24.48 | 24.48 | 23.85 | 24.03 | 455,934 | -0.04(-0.15%) |
Dec 04, 2007 | 24.50 | 24.50 | 24.05 | 24.06 | 431,337 | -0.47(-1.93%) |
Dec 03, 2007 | 25.23 | 25.23 | 24.39 | 24.54 | 589,917 | -0.76(-3.00%) |
Nov 30, 2007 | 25.93 | 25.93 | 25.21 | 25.30 | 382,467 | -0.35(-1.35%) |
Nov 29, 2007 | 25.72 | 25.92 | 25.43 | 25.64 | 273,522 | -0.09(-0.35%) |
Nov 28, 2007 | 25.60 | 26.14 | 25.15 | 25.73 | 458,295 | +0.47(+1.86%) |
Nov 27, 2007 | 25.39 | 25.67 | 25.00 | 25.26 | 410,634 | -0.02(-0.09%) |
Nov 26, 2007 | 25.30 | 25.67 | 24.66 | 25.29 | 660,240 | +0.27(+1.09%) |
Nov 23, 2007 | 25.17 | 25.63 | 24.94 | 25.01 | 447,816 | -0.16(-0.62%) |
Nov 21, 2007 | 25.07 | 25.64 | 24.51 | 25.17 | 442,770 | +0.01(+0.03%) |
Nov 20, 2007 | 24.65 | 25.98 | 24.65 | 25.16 | 1,170,705 | +0.48(+1.94%) |
Nov 19, 2007 | 23.83 | 24.87 | 23.61 | 24.68 | 749,394 | +0.51(+2.11%) |
Nov 16, 2007 | 24.58 | 24.58 | 23.66 | 24.17 | 508,089 | -0.31(-1.28%) |
Nov 15, 2007 | 24.19 | 24.61 | 24.17 | 24.49 | 542,925 | +0.27(+1.11%) |
Nov 14, 2007 | 24.33 | 24.49 | 23.97 | 24.22 | 386,685 | -0.01(-0.05%) |
Nov 13, 2007 | 23.33 | 24.37 | 23.15 | 24.23 | 825,615 | +1.28(+5.58%) |
Nov 12, 2007 | 22.65 | 23.11 | 22.30 | 22.95 | 1,006,914 | +0.37(+1.62%) |
Nov 09, 2007 | 21.23 | 23.72 | 21.00 | 22.58 | 4,575,627 | +2.69(+13.50%) |
Nov 08, 2007 | 19.35 | 20.15 | 19.33 | 19.90 | 1,062,063 | +0.09(+0.47%) |
Nov 07, 2007 | 20.46 | 20.50 | 19.75 | 19.80 | 1,199,358 | -0.66(-3.21%) |
Nov 06, 2007 | 20.58 | 20.77 | 19.77 | 20.46 | 715,962 | -0.10(-0.47%) |
Nov 05, 2007 | 20.58 | 21.00 | 20.14 | 20.56 | 411,264 | -0.07(-0.36%) |
Nov 02, 2007 | 20.94 | 20.97 | 20.26 | 20.63 | 474,210 | +0.08(+0.39%) |
Nov 01, 2007 | 21.34 | 21.37 | 20.45 | 20.55 | 602,001 | -1.17(-5.40%) |
Oct 31, 2007 | 21.76 | 21.78 | 21.42 | 21.72 | 404,037 | -0.05(-0.25%) |
Oct 30, 2007 | 21.69 | 21.91 | 21.67 | 21.78 | 196,494 | -0.05(-0.23%) |
Oct 29, 2007 | 21.78 | 21.85 | 21.62 | 21.83 | 166,653 | +0.15(+0.68%) |
Oct 26, 2007 | 21.77 | 21.77 | 21.21 | 21.68 | 264,429 | +0.08(+0.36%) |
Oct 25, 2007 | 21.80 | 21.82 | 21.18 | 21.60 | 238,728 | -0.17(-0.77%) |
Oct 24, 2007 | 21.51 | 21.82 | 21.42 | 21.77 | 229,746 | +0.02(+0.08%) |
Oct 23, 2007 | 20.89 | 22.02 | 20.89 | 21.75 | 192,258 | -0.08(-0.35%) |
Oct 22, 2007 | 21.50 | 21.90 | 21.17 | 21.83 | 286,800 | +0.33(+1.55%) |
Oct 19, 2007 | 22.31 | 22.50 | 21.44 | 21.50 | 444,738 | -0.86(-3.83%) |
Oct 18, 2007 | 22.17 | 22.38 | 22.07 | 22.35 | 149,223 | +0.01(+0.03%) |
Oct 17, 2007 | 22.24 | 22.64 | 22.11 | 22.35 | 462,915 | +0.33(+1.51%) |
Oct 16, 2007 | 21.92 | 22.15 | 21.77 | 22.01 | 298,464 | +0.08(+0.35%) |
Oct 15, 2007 | 21.40 | 21.98 | 21.35 | 21.94 | 472,569 | +0.42(+1.95%) |
Oct 12, 2007 | 21.57 | 21.73 | 20.97 | 21.52 | 258,561 | -0.05(-0.22%) |
Oct 11, 2007 | 22.15 | 22.15 | 21.34 | 21.56 | 450,618 | -0.43(-1.96%) |
Oct 10, 2007 | 22.13 | 22.16 | 21.61 | 21.99 | 202,257 | -0.23(-1.03%) |
Oct 09, 2007 | 22.46 | 22.50 | 22.12 | 22.22 | 237,744 | -0.13(-0.60%) |
Oct 08, 2007 | 22.50 | 22.50 | 22.11 | 22.36 | 281,070 | -0.14(-0.64%) |
Oct 05, 2007 | 22.44 | 22.56 | 22.18 | 22.50 | 210,312 | +0.30(+1.35%) |
Oct 04, 2007 | 22.50 | 22.58 | 21.97 | 22.20 | 369,414 | -0.13(-0.60%) |
Oct 03, 2007 | 22.00 | 22.43 | 21.90 | 22.33 | 304,686 | +0.31(+1.42%) |
Oct 02, 2007 | 22.16 | 22.43 | 21.80 | 22.02 | 303,084 | -0.07(-0.30%) |
Oct 01, 2007 | 21.50 | 22.14 | 21.50 | 22.09 | 470,352 | +0.57(+2.67%) |
Sep 28, 2007 | 21.76 | 21.95 | 21.33 | 21.51 | 415,365 | -0.35(-1.60%) |
Sep 27, 2007 | 22.08 | 22.10 | 21.73 | 21.86 | 361,680 | -0.06(-0.29%) |
Sep 26, 2007 | 21.53 | 22.14 | 21.41 | 21.93 | 462,126 | +0.59(+2.75%) |
Sep 25, 2007 | 21.50 | 21.71 | 21.08 | 21.34 | 564,423 | -0.30(-1.37%) |
Sep 24, 2007 | 21.54 | 22.30 | 21.53 | 21.64 | 473,520 | +0.04(+0.17%) |
Sep 21, 2007 | 22.10 | 22.14 | 21.53 | 21.60 | 598,047 | -0.28(-1.29%) |
Sep 20, 2007 | 22.16 | 22.21 | 21.46 | 21.88 | 437,982 | -0.40(-1.81%) |
Sep 19, 2007 | 22.62 | 22.66 | 21.76 | 22.29 | 597,423 | -0.28(-1.24%) |
Sep 18, 2007 | 21.57 | 22.59 | 21.08 | 22.57 | 454,419 | +1.15(+5.39%) |
Sep 17, 2007 | 21.86 | 21.86 | 21.18 | 21.41 | 758,361 | -0.51(-2.34%) |
Sep 14, 2007 | 22.13 | 22.15 | 21.81 | 21.93 | 500,469 | -0.29(-1.29%) |
Sep 13, 2007 | 22.63 | 22.81 | 21.92 | 22.21 | 559,317 | -0.16(-0.73%) |
Sep 12, 2007 | 22.98 | 23.15 | 22.24 | 22.38 | 537,345 | -0.54(-2.37%) |
Sep 11, 2007 | 22.52 | 22.99 | 22.00 | 22.92 | 687,039 | +0.60(+2.69%) |
Sep 10, 2007 | 22.77 | 22.98 | 21.91 | 22.32 | 296,934 | -0.37(-1.62%) |
Sep 07, 2007 | 23.17 | 23.17 | 22.36 | 22.69 | 538,902 | -0.81(-3.45%) |
Sep 06, 2007 | 23.50 | 23.52 | 23.22 | 23.50 | 357,612 | +0.04(+0.17%) |
Sep 05, 2007 | 23.73 | 24.09 | 23.45 | 23.46 | 550,110 | -0.48(-1.99%) |
Sep 04, 2007 | 24.31 | 24.50 | 23.64 | 23.93 | 588,441 | -0.58(-2.37%) |
Aug 31, 2007 | 24.67 | 24.85 | 24.36 | 24.51 | 195,714 | +0.23(+0.96%) |
Aug 30, 2007 | 23.96 | 24.67 | 23.83 | 24.28 | 372,090 | +0.00(+0.00%) |
Aug 29, 2007 | 23.23 | 24.28 | 22.87 | 24.28 | 351,693 | +1.28(+5.55%) |
Aug 28, 2007 | 23.74 | 23.80 | 23.00 | 23.00 | 320,109 | -0.93(-3.87%) |
Aug 27, 2007 | 24.30 | 24.30 | 23.83 | 23.93 | 435,630 | -0.35(-1.44%) |
Aug 24, 2007 | 24.00 | 24.34 | 23.90 | 24.28 | 337,365 | +0.34(+1.42%) |
Aug 23, 2007 | 24.15 | 24.60 | 23.68 | 23.94 | 184,896 | -0.29(-1.20%) |
Aug 22, 2007 | 24.11 | 24.39 | 23.85 | 24.23 | 310,464 | +0.40(+1.66%) |
Aug 21, 2007 | 24.02 | 24.29 | 23.73 | 23.83 | 459,183 | -0.18(-0.76%) |
Aug 20, 2007 | 24.42 | 24.50 | 23.68 | 24.02 | 482,817 | -0.10(-0.43%) |
Aug 17, 2007 | 24.17 | 24.49 | 23.12 | 24.12 | 800,937 | +0.90(+3.89%) |
Aug 16, 2007 | 21.85 | 23.44 | 21.08 | 23.22 | 845,799 | +1.24(+5.63%) |
Aug 15, 2007 | 22.20 | 22.81 | 21.97 | 21.98 | 603,759 | -0.26(-1.18%) |
Aug 14, 2007 | 23.67 | 23.77 | 22.22 | 22.24 | 510,441 | -1.42(-6.00%) |
Aug 13, 2007 | 24.33 | 24.80 | 23.52 | 23.66 | 701,010 | -0.15(-0.63%) |
Aug 10, 2007 | 23.33 | 24.67 | 23.18 | 23.81 | 1,217,649 | -1.18(-4.73%) |
Aug 09, 2007 | 23.02 | 26.24 | 21.80 | 25.00 | 1,655,586 | +1.27(+5.34%) |
Aug 08, 2007 | 22.50 | 24.78 | 22.50 | 23.73 | 2,251,317 | +1.29(+5.76%) |
Aug 07, 2007 | 22.07 | 23.14 | 21.82 | 22.44 | 1,639,593 | +0.56(+2.54%) |
Aug 06, 2007 | 21.35 | 22.54 | 20.85 | 21.88 | 1,495,002 | +1.03(+4.96%) |
Aug 03, 2007 | 20.87 | 21.97 | 20.69 | 20.85 | 614,253 | -1.04(-4.77%) |
Aug 02, 2007 | 22.00 | 22.00 | 21.22 | 21.89 | 842,559 | +1.30(+6.31%) |
Aug 01, 2007 | 20.61 | 20.92 | 19.94 | 20.59 | 570,402 | -0.08(-0.39%) |
Jul 31, 2007 | 20.63 | 21.42 | 20.37 | 20.67 | 596,043 | +0.31(+1.51%) |
Jul 30, 2007 | 19.67 | 20.56 | 19.33 | 20.36 | 452,052 | +0.80(+4.09%) |
Jul 27, 2007 | 20.05 | 20.05 | 19.52 | 19.56 | 365,880 | -0.29(-1.46%) |
Jul 26, 2007 | 20.00 | 20.14 | 19.45 | 19.85 | 324,117 | -0.35(-1.73%) |
Jul 25, 2007 | 20.95 | 20.95 | 19.75 | 20.20 | 340,878 | -0.42(-2.05%) |
Jul 24, 2007 | 20.67 | 20.90 | 20.47 | 20.63 | 399,237 | -0.20(-0.96%) |
Jul 23, 2007 | 20.89 | 21.10 | 20.73 | 20.83 | 212,181 | +0.06(+0.29%) |
Jul 20, 2007 | 21.11 | 21.20 | 20.66 | 20.77 | 359,079 | -0.39(-1.84%) |
Jul 19, 2007 | 21.30 | 21.57 | 20.93 | 21.16 | 267,912 | +0.04(+0.21%) |
Jul 18, 2007 | 21.00 | 21.33 | 20.82 | 21.11 | 342,354 | +0.03(+0.14%) |
Jul 17, 2007 | 21.06 | 21.15 | 20.88 | 21.08 | 305,964 | +0.15(+0.73%) |
Jul 16, 2007 | 20.84 | 21.08 | 20.82 | 20.93 | 367,551 | +0.15(+0.72%) |
Jul 13, 2007 | 21.18 | 21.30 | 20.71 | 20.78 | 503,334 | -0.25(-1.20%) |
Jul 12, 2007 | 20.57 | 21.05 | 20.47 | 21.03 | 252,666 | +0.63(+3.07%) |
Jul 11, 2007 | 20.49 | 20.61 | 20.35 | 20.41 | 273,669 | -0.02(-0.08%) |
Jul 10, 2007 | 21.01 | 21.12 | 20.33 | 20.42 | 304,104 | -0.55(-2.64%) |
Jul 09, 2007 | 20.80 | 20.98 | 20.64 | 20.98 | 261,894 | +0.44(+2.14%) |
Jul 06, 2007 | 20.54 | 20.78 | 20.44 | 20.54 | 189,507 | +0.07(+0.34%) |
Jul 05, 2007 | 20.78 | 20.78 | 20.17 | 20.47 | 289,677 | +0.11(+0.54%) |
Jul 03, 2007 | 20.45 | 20.45 | 20.19 | 20.36 | 149,013 | -0.04(-0.18%) |
Jul 02, 2007 | 20.31 | 20.56 | 19.96 | 20.39 | 392,214 | +0.45(+2.27%) |
Jun 29, 2007 | 20.25 | 20.43 | 19.94 | 19.94 | 540,219 | -0.15(-0.75%) |
Jun 28, 2007 | 19.87 | 20.17 | 19.50 | 20.09 | 602,340 | +0.33(+1.65%) |
Jun 27, 2007 | 19.01 | 19.82 | 19.01 | 19.76 | 589,155 | +0.63(+3.29%) |
Jun 26, 2007 | 19.85 | 20.04 | 19.10 | 19.13 | 642,021 | -0.64(-3.22%) |
Jun 25, 2007 | 20.30 | 20.30 | 19.61 | 19.77 | 471,903 | -0.52(-2.56%) |
Jun 22, 2007 | 20.69 | 20.69 | 20.17 | 20.29 | 510,009 | -0.19(-0.93%) |
Jun 21, 2007 | 20.35 | 20.65 | 20.17 | 20.48 | 302,028 | +0.08(+0.39%) |
Jun 20, 2007 | 21.42 | 21.48 | 20.40 | 20.40 | 399,300 | -0.67(-3.16%) |
Jun 19, 2007 | 20.39 | 21.08 | 20.27 | 21.07 | 469,500 | +0.70(+3.45%) |
Jun 18, 2007 | 20.68 | 20.99 | 20.28 | 20.36 | 497,100 | -0.50(-2.40%) |
Jun 15, 2007 | 20.25 | 20.97 | 20.24 | 20.86 | 6,008,400 | +0.82(+4.10%) |
Jun 14, 2007 | 20.03 | 20.17 | 19.98 | 20.04 | 591,000 | -0.12(-0.58%) |
Jun 13, 2007 | 20.15 | 20.20 | 19.86 | 20.16 | 565,800 | +0.06(+0.29%) |
Jun 12, 2007 | 20.32 | 20.45 | 19.92 | 20.10 | 574,800 | -0.35(-1.70%) |
Jun 11, 2007 | 20.34 | 20.62 | 20.13 | 20.45 | 2,674,800 | -0.04(-0.19%) |
Jun 08, 2007 | 20.31 | 20.53 | 20.01 | 20.49 | 3,376,800 | +0.20(+0.96%) |
Jun 07, 2007 | 20.50 | 20.72 | 20.02 | 20.29 | 4,935,600 | -0.27(-1.31%) |
Jun 06, 2007 | 20.37 | 20.63 | 20.25 | 20.56 | 3,877,200 | +0.07(+0.35%) |
Jun 05, 2007 | 20.84 | 20.84 | 20.35 | 20.49 | 4,273,200 | -0.41(-1.97%) |
Jun 04, 2007 | 20.83 | 20.99 | 20.81 | 20.90 | 2,404,800 | +0.02(+0.08%) |
Jun 01, 2007 | 20.75 | 21.06 | 20.51 | 20.89 | 4,140,000 | +0.21(+1.03%) |
May 31, 2007 | 20.74 | 21.00 | 20.61 | 20.67 | 3,675,600 | +0.03(+0.15%) |
May 30, 2007 | 20.13 | 20.67 | 20.05 | 20.64 | 2,397,600 | +0.38(+1.86%) |
May 29, 2007 | 20.48 | 20.57 | 20.12 | 20.27 | 3,225,600 | -0.10(-0.48%) |
May 25, 2007 | 20.18 | 20.62 | 20.15 | 20.36 | 3,222,000 | +0.22(+1.08%) |
May 24, 2007 | 20.51 | 20.73 | 20.08 | 20.14 | 4,366,800 | -0.31(-1.51%) |
May 23, 2007 | 21.58 | 21.63 | 20.36 | 20.45 | 5,101,200 | -1.17(-5.43%) |
May 22, 2007 | 21.23 | 21.73 | 21.20 | 21.63 | 2,131,200 | +0.34(+1.59%) |
May 21, 2007 | 20.47 | 21.33 | 20.47 | 21.29 | 2,005,200 | +0.73(+3.58%) |
May 18, 2007 | 20.79 | 20.91 | 20.45 | 20.55 | 2,084,400 | -0.26(-1.26%) |
May 17, 2007 | 20.55 | 21.23 | 20.35 | 20.82 | 5,310,000 | +0.26(+1.26%) |
May 16, 2007 | 20.45 | 20.70 | 20.17 | 20.55 | 2,772,000 | +0.13(+0.63%) |
May 15, 2007 | 21.03 | 21.03 | 20.34 | 20.43 | 4,147,200 | -0.56(-2.66%) |
May 14, 2007 | 21.48 | 21.54 | 20.70 | 20.98 | 5,061,600 | -0.83(-3.82%) |
May 11, 2007 | 21.61 | 22.05 | 21.50 | 21.82 | 2,494,800 | +0.32(+1.50%) |
May 10, 2007 | 22.23 | 22.24 | 21.47 | 21.50 | 3,448,800 | -0.65(-2.95%) |
May 09, 2007 | 21.52 | 22.21 | 21.40 | 22.15 | 3,834,000 | +0.57(+2.65%) |
May 08, 2007 | 22.72 | 22.72 | 21.41 | 21.58 | 5,947,200 | -1.12(-4.95%) |
May 07, 2007 | 23.03 | 23.13 | 22.33 | 22.70 | 6,498,000 | -0.45(-1.94%) |
May 04, 2007 | 24.00 | 24.44 | 22.78 | 23.15 | 7,300,800 | -0.64(-2.69%) |
May 03, 2007 | 23.34 | 24.00 | 23.21 | 23.79 | 4,168,800 | +0.47(+2.02%) |
May 02, 2007 | 22.58 | 23.34 | 22.58 | 23.32 | 2,210,400 | +0.63(+2.76%) |
May 01, 2007 | 22.85 | 22.88 | 22.34 | 22.69 | 2,869,200 | -0.19(-0.82%) |
Apr 30, 2007 | 23.32 | 23.49 | 22.88 | 22.88 | 3,466,800 | -0.45(-1.94%) |
Apr 27, 2007 | 23.54 | 23.54 | 23.25 | 23.33 | 1,148,400 | -0.23(-0.99%) |
Apr 26, 2007 | 23.53 | 23.63 | 23.34 | 23.57 | 1,191,600 | +0.12(+0.52%) |
Apr 25, 2007 | 23.58 | 23.76 | 23.39 | 23.44 | 2,926,800 | -0.08(-0.35%) |
Apr 24, 2007 | 23.86 | 23.86 | 23.46 | 23.52 | 2,138,400 | -0.19(-0.80%) |
Apr 23, 2007 | 23.83 | 23.95 | 23.58 | 23.71 | 1,800,000 | +0.21(+0.91%) |
Apr 20, 2007 | 23.14 | 23.87 | 22.77 | 23.50 | 2,998,800 | +0.73(+3.21%) |
Apr 19, 2007 | 22.82 | 22.88 | 22.58 | 22.77 | 1,580,400 | -0.14(-0.62%) |
Apr 18, 2007 | 23.12 | 23.15 | 22.80 | 22.91 | 1,980,000 | -0.34(-1.46%) |
Apr 17, 2007 | 23.30 | 23.33 | 22.93 | 23.25 | 1,893,600 | -0.19(-0.80%) |
Apr 16, 2007 | 22.75 | 23.50 | 22.68 | 23.43 | 3,632,400 | +0.83(+3.69%) |
Apr 13, 2007 | 22.66 | 22.67 | 22.49 | 22.60 | 3,834,000 | -0.04(-0.16%) |
Apr 12, 2007 | 22.68 | 22.68 | 22.37 | 22.64 | 3,430,800 | +0.00(+0.02%) |
Apr 11, 2007 | 22.66 | 22.71 | 22.36 | 22.63 | 2,484,000 | +0.10(+0.46%) |
Apr 10, 2007 | 22.57 | 22.76 | 22.38 | 22.53 | 2,084,400 | +0.05(+0.20%) |
Apr 09, 2007 | 22.55 | 22.56 | 22.25 | 22.48 | 1,386,000 | +0.07(+0.30%) |
Apr 05, 2007 | 22.46 | 22.58 | 22.21 | 22.42 | 1,551,600 | +0.08(+0.34%) |
Apr 04, 2007 | 22.64 | 22.75 | 22.28 | 22.34 | 2,005,200 | -0.26(-1.14%) |
Apr 03, 2007 | 23.06 | 23.06 | 22.15 | 22.60 | 5,212,800 | -0.25(-1.07%) |
Apr 02, 2007 | 22.12 | 23.48 | 22.09 | 22.84 | 7,884,000 | +0.87(+3.95%) |
Mar 30, 2007 | 21.76 | 22.20 | 21.75 | 21.97 | 2,768,400 | -0.22(-0.99%) |
Mar 29, 2007 | 21.30 | 22.37 | 21.17 | 22.19 | 3,326,400 | +1.11(+5.26%) |
Mar 28, 2007 | 21.20 | 21.53 | 21.01 | 21.09 | 3,866,400 | -0.30(-1.40%) |
Mar 27, 2007 | 21.54 | 21.63 | 21.13 | 21.38 | 1,350,000 | -0.27(-1.23%) |
Mar 26, 2007 | 21.70 | 21.81 | 21.44 | 21.65 | 1,620,000 | +0.07(+0.32%) |
Mar 23, 2007 | 21.76 | 22.04 | 21.46 | 21.58 | 1,821,600 | -0.26(-1.18%) |
Mar 22, 2007 | 21.86 | 21.98 | 21.49 | 21.84 | 3,268,800 | -0.02(-0.10%) |
Mar 21, 2007 | 21.38 | 21.86 | 21.18 | 21.86 | 1,706,400 | +0.61(+2.87%) |
Mar 20, 2007 | 21.28 | 21.63 | 21.11 | 21.25 | 2,980,800 | +0.00(+0.00%) |
Mar 19, 2007 | 20.76 | 21.43 | 20.66 | 21.25 | 4,060,800 | +0.68(+3.33%) |
Mar 16, 2007 | 20.66 | 20.66 | 20.37 | 20.57 | 4,716,000 | -0.10(-0.49%) |
Mar 15, 2007 | 20.63 | 20.69 | 20.25 | 20.67 | 2,559,600 | +0.18(+0.90%) |
Mar 14, 2007 | 20.08 | 20.61 | 19.93 | 20.48 | 3,218,400 | +0.20(+0.98%) |
Mar 13, 2007 | 20.67 | 20.86 | 20.26 | 20.28 | 4,546,800 | -0.58(-2.77%) |
Mar 12, 2007 | 21.00 | 21.15 | 20.58 | 20.86 | 5,061,600 | +0.20(+0.98%) |
Mar 09, 2007 | 20.00 | 20.96 | 20.00 | 20.66 | 12,740,400 | +2.11(+11.39%) |
Mar 08, 2007 | 18.02 | 18.56 | 17.79 | 18.55 | 2,905,200 | +0.80(+4.49%) |
Mar 07, 2007 | 17.57 | 17.97 | 17.57 | 17.75 | 2,080,800 | +0.18(+1.04%) |
Mar 06, 2007 | 17.18 | 17.75 | 17.18 | 17.57 | 1,814,400 | +0.59(+3.47%) |
Mar 05, 2007 | 17.58 | 17.76 | 16.46 | 16.98 | 3,272,400 | -0.72(-4.10%) |
Mar 02, 2007 | 18.15 | 18.45 | 17.62 | 17.70 | 2,498,400 | -0.59(-3.22%) |
Mar 01, 2007 | 17.65 | 18.70 | 17.62 | 18.29 | 5,119,200 | -0.09(-0.48%) |
Feb 28, 2007 | 18.10 | 18.48 | 17.54 | 18.38 | 4,420,800 | +0.58(+3.25%) |
Feb 27, 2007 | 19.32 | 19.33 | 17.63 | 17.80 | 4,363,200 | -1.67(-8.58%) |
Feb 26, 2007 | 19.65 | 19.84 | 19.47 | 19.47 | 1,990,800 | -0.16(-0.79%) |
Feb 23, 2007 | 19.27 | 19.84 | 19.25 | 19.63 | 5,173,200 | +0.39(+2.03%) |
Feb 22, 2007 | 19.11 | 19.24 | 18.91 | 19.24 | 1,180,800 | +0.04(+0.23%) |
Feb 21, 2007 | 19.05 | 19.27 | 18.98 | 19.20 | 777,600 | +0.05(+0.26%) |
Feb 20, 2007 | 19.02 | 19.17 | 18.67 | 19.14 | 1,378,800 | +0.03(+0.17%) |
Feb 16, 2007 | 19.12 | 19.17 | 18.85 | 19.11 | 1,090,800 | -0.01(-0.03%) |
Feb 15, 2007 | 19.16 | 19.17 | 19.02 | 19.12 | 1,213,200 | +0.01(+0.07%) |
Feb 14, 2007 | 18.93 | 19.17 | 18.88 | 19.11 | 1,350,000 | +0.16(+0.82%) |
Feb 13, 2007 | 18.93 | 19.08 | 18.85 | 18.95 | 1,047,600 | +0.12(+0.64%) |
Feb 12, 2007 | 19.18 | 19.18 | 18.80 | 18.83 | 1,713,600 | -0.28(-1.47%) |
Feb 09, 2007 | 19.16 | 19.30 | 19.05 | 19.11 | 1,609,200 | -0.06(-0.31%) |
Feb 08, 2007 | 19.18 | 19.29 | 19.07 | 19.17 | 1,555,200 | -0.11(-0.55%) |
Feb 07, 2007 | 19.62 | 19.62 | 19.12 | 19.28 | 2,667,600 | -0.35(-1.80%) |
Feb 06, 2007 | 18.98 | 19.63 | 18.88 | 19.63 | 4,237,200 | +0.76(+4.03%) |
Feb 05, 2007 | 19.00 | 19.08 | 18.70 | 18.87 | 1,501,200 | -0.05(-0.26%) |
Feb 02, 2007 | 19.16 | 19.16 | 18.73 | 18.92 | 2,030,400 | -0.22(-1.15%) |
Feb 01, 2007 | 18.62 | 19.14 | 18.62 | 19.14 | 2,595,600 | +0.51(+2.74%) |
Jan 31, 2007 | 18.18 | 18.92 | 18.10 | 18.63 | 2,883,600 | +0.37(+2.02%) |
Jan 30, 2007 | 18.38 | 18.38 | 18.02 | 18.26 | 1,083,600 | -0.13(-0.69%) |
Jan 29, 2007 | 18.41 | 18.53 | 18.18 | 18.39 | 2,332,800 | +0.04(+0.20%) |
Jan 26, 2007 | 18.50 | 18.61 | 17.88 | 18.35 | 4,370,400 | -0.12(-0.65%) |
Jan 25, 2007 | 18.91 | 18.91 | 18.45 | 18.47 | 2,304,000 | -0.46(-2.46%) |
Jan 24, 2007 | 18.96 | 19.01 | 18.73 | 18.94 | 1,580,400 | +0.04(+0.22%) |
Jan 23, 2007 | 18.50 | 18.98 | 18.50 | 18.89 | 3,369,600 | +0.42(+2.29%) |
Jan 22, 2007 | 19.16 | 19.33 | 18.46 | 18.47 | 3,690,000 | -0.78(-4.07%) |
Jan 19, 2007 | 18.39 | 19.36 | 18.37 | 19.25 | 2,725,200 | +0.80(+4.33%) |
Jan 18, 2007 | 18.61 | 18.74 | 18.36 | 18.45 | 1,778,400 | -0.25(-1.31%) |
Jan 17, 2007 | 18.75 | 19.08 | 18.66 | 18.70 | 1,310,400 | -0.11(-0.56%) |
Jan 16, 2007 | 19.24 | 19.39 | 18.67 | 18.80 | 2,973,600 | -0.28(-1.47%) |
Jan 12, 2007 | 18.30 | 19.11 | 18.27 | 19.09 | 4,824,000 | +0.90(+4.95%) |
Jan 11, 2007 | 18.28 | 18.37 | 18.17 | 18.18 | 4,417,200 | -0.03(-0.15%) |
Jan 10, 2007 | 17.70 | 18.25 | 17.70 | 18.21 | 3,542,400 | +0.41(+2.27%) |
Jan 09, 2007 | 17.61 | 17.81 | 17.61 | 17.81 | 1,634,400 | +0.18(+1.02%) |
Jan 08, 2007 | 17.76 | 17.89 | 17.48 | 17.63 | 2,577,600 | -0.16(-0.88%) |
Jan 05, 2007 | 17.99 | 18.03 | 17.66 | 17.78 | 2,005,200 | -0.19(-1.07%) |
Jan 04, 2007 | 17.75 | 18.16 | 17.68 | 17.98 | 3,891,600 | +0.23(+1.28%) |