Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.73 | 19.99 | 18.73 | 19.89 | 25,581 | +1.12(+5.97%) |
Dec 28, 2007 | 18.73 | 18.77 | 18.03 | 18.77 | 14,752 | +0.57(+3.13%) |
Dec 27, 2007 | 18.24 | 18.98 | 17.77 | 18.20 | 16,260 | +0.60(+3.41%) |
Dec 26, 2007 | 17.40 | 18.39 | 17.60 | 17.60 | 4,647 | +0.00(+0.00%) |
Dec 24, 2007 | 17.40 | 18.39 | 17.60 | 17.60 | 4,647 | +0.06(+0.34%) |
Dec 21, 2007 | 17.50 | 17.56 | 17.00 | 17.54 | 13,434 | +0.06(+0.34%) |
Dec 20, 2007 | 17.90 | 18.04 | 17.30 | 17.48 | 28,345 | -0.53(-2.94%) |
Dec 19, 2007 | 18.00 | 18.56 | 18.00 | 18.01 | 13,191 | -0.11(-0.61%) |
Dec 18, 2007 | 18.09 | 18.45 | 18.00 | 18.12 | 17,207 | -0.46(-2.48%) |
Dec 17, 2007 | 18.40 | 18.80 | 18.03 | 18.58 | 9,285 | -0.27(-1.43%) |
Dec 14, 2007 | 18.80 | 18.85 | 18.51 | 18.85 | 7,668 | -0.15(-0.79%) |
Dec 13, 2007 | 18.93 | 19.00 | 18.57 | 19.00 | 3,127 | +0.06(+0.32%) |
Dec 12, 2007 | 19.00 | 19.17 | 18.85 | 18.94 | 9,402 | +0.08(+0.42%) |
Dec 11, 2007 | 18.76 | 19.00 | 18.76 | 18.86 | 7,894 | -0.02(-0.11%) |
Dec 10, 2007 | 18.74 | 19.01 | 18.50 | 18.88 | 19,567 | -0.12(-0.63%) |
Dec 07, 2007 | 19.26 | 19.31 | 18.91 | 19.00 | 17,253 | -0.21(-1.09%) |
Dec 06, 2007 | 19.01 | 19.39 | 18.82 | 19.21 | 5,248 | +0.10(+0.52%) |
Dec 05, 2007 | 19.43 | 19.43 | 18.81 | 19.11 | 5,700 | +0.10(+0.53%) |
Dec 04, 2007 | 19.70 | 20.02 | 18.75 | 19.01 | 20,460 | -0.49(-2.51%) |
Dec 03, 2007 | 20.98 | 20.98 | 19.00 | 19.50 | 11,711 | -1.00(-4.88%) |
Nov 30, 2007 | 20.63 | 20.63 | 20.17 | 20.50 | 23,910 | -0.11(-0.53%) |
Nov 29, 2007 | 20.70 | 20.79 | 20.31 | 20.61 | 7,368 | -0.04(-0.19%) |
Nov 28, 2007 | 20.20 | 21.00 | 20.01 | 20.65 | 10,680 | +0.65(+3.25%) |
Nov 27, 2007 | 20.00 | 20.50 | 19.73 | 20.00 | 12,465 | +0.03(+0.15%) |
Nov 26, 2007 | 18.37 | 19.97 | 18.20 | 19.97 | 11,016 | +1.23(+6.56%) |
Nov 23, 2007 | 18.15 | 18.74 | 17.75 | 18.74 | 6,823 | -0.26(-1.37%) |
Nov 21, 2007 | 19.01 | 19.01 | 18.26 | 19.00 | 9,665 | -0.19(-0.99%) |
Nov 20, 2007 | 19.15 | 19.19 | 18.26 | 19.19 | 18,304 | +0.31(+1.64%) |
Nov 19, 2007 | 19.01 | 19.06 | 18.75 | 18.88 | 12,733 | -0.42(-2.18%) |
Nov 16, 2007 | 19.75 | 19.75 | 19.03 | 19.30 | 8,696 | -0.45(-2.28%) |
Nov 15, 2007 | 19.61 | 19.90 | 19.60 | 19.75 | 11,592 | -0.25(-1.25%) |
Nov 14, 2007 | 20.40 | 20.71 | 19.78 | 20.00 | 11,599 | -0.25(-1.23%) |
Nov 13, 2007 | 19.77 | 20.25 | 19.49 | 20.25 | 22,252 | +0.48(+2.43%) |
Nov 12, 2007 | 20.50 | 20.50 | 19.77 | 19.77 | 12,810 | -0.50(-2.47%) |
Nov 09, 2007 | 20.51 | 20.80 | 19.50 | 20.27 | 66,590 | -1.09(-5.10%) |
Nov 08, 2007 | 21.74 | 21.74 | 21.03 | 21.36 | 16,518 | +0.11(+0.52%) |
Nov 07, 2007 | 21.51 | 21.74 | 21.00 | 21.25 | 16,748 | -0.17(-0.79%) |
Nov 06, 2007 | 21.85 | 21.99 | 21.38 | 21.42 | 12,276 | -0.58(-2.64%) |
Nov 05, 2007 | 22.76 | 22.76 | 21.86 | 22.00 | 24,875 | -0.50(-2.22%) |
Nov 02, 2007 | 22.53 | 23.25 | 22.23 | 22.50 | 25,961 | -0.50(-2.17%) |
Nov 01, 2007 | 22.74 | 23.00 | 22.02 | 23.00 | 18,785 | +0.50(+2.22%) |
Oct 31, 2007 | 22.28 | 22.74 | 21.79 | 22.50 | 48,072 | +0.61(+2.79%) |
Oct 30, 2007 | 21.69 | 21.98 | 21.67 | 21.89 | 5,932 | +0.20(+0.92%) |
Oct 29, 2007 | 20.75 | 21.99 | 20.75 | 21.69 | 24,974 | +0.92(+4.43%) |
Oct 26, 2007 | 20.06 | 21.11 | 20.06 | 20.77 | 45,346 | -0.50(-2.35%) |
Oct 25, 2007 | 21.81 | 21.81 | 20.90 | 21.27 | 174,524 | -0.93(-4.19%) |
Oct 24, 2007 | 22.40 | 22.40 | 22.01 | 22.20 | 1,775 | -0.21(-0.94%) |
Oct 23, 2007 | 22.60 | 22.61 | 22.25 | 22.41 | 8,455 | -0.94(-4.03%) |
Oct 19, 2007 | 23.60 | 23.82 | 23.24 | 23.35 | 6,083 | -0.35(-1.48%) |
Oct 18, 2007 | 23.70 | 23.90 | 23.70 | 23.70 | 2,245 | -0.15(-0.63%) |
Oct 17, 2007 | 24.20 | 24.20 | 23.70 | 23.85 | 14,506 | -0.15(-0.62%) |
Oct 16, 2007 | 24.01 | 24.25 | 23.66 | 24.00 | 10,357 | +0.00(+0.00%) |
Oct 15, 2007 | 23.70 | 24.20 | 23.70 | 24.00 | 22,098 | +0.30(+1.27%) |
Oct 12, 2007 | 23.99 | 24.23 | 23.70 | 23.70 | 4,710 | -0.09(-0.38%) |
Oct 11, 2007 | 23.70 | 24.23 | 23.70 | 23.79 | 7,471 | -0.11(-0.46%) |
Oct 10, 2007 | 23.85 | 24.29 | 23.67 | 23.90 | 100,760 | +0.05(+0.21%) |
Oct 09, 2007 | 23.60 | 24.50 | 23.60 | 23.85 | 48,666 | +0.30(+1.27%) |
Oct 08, 2007 | 23.60 | 24.00 | 23.55 | 23.55 | 18,308 | +0.00(+0.00%) |
Oct 05, 2007 | 23.60 | 24.00 | 23.55 | 23.55 | 18,308 | -0.20(-0.84%) |
Oct 04, 2007 | 23.99 | 24.25 | 23.75 | 23.75 | 18,095 | -0.16(-0.67%) |
Oct 03, 2007 | 24.20 | 24.20 | 23.60 | 23.91 | 2,630 | +0.36(+1.53%) |
Oct 02, 2007 | 24.44 | 24.50 | 23.55 | 23.55 | 8,405 | -0.69(-2.85%) |
Oct 01, 2007 | 23.61 | 24.42 | 23.61 | 24.24 | 11,938 | +0.34(+1.42%) |
Sep 28, 2007 | 23.51 | 23.97 | 23.50 | 23.90 | 15,120 | +0.25(+1.06%) |
Sep 27, 2007 | 22.50 | 23.95 | 22.50 | 23.65 | 13,417 | -0.06(-0.25%) |
Sep 26, 2007 | 23.03 | 23.90 | 23.03 | 23.71 | 30,011 | -0.18(-0.75%) |
Sep 25, 2007 | 23.99 | 23.99 | 23.51 | 23.89 | 5,230 | +0.10(+0.42%) |
Sep 24, 2007 | 23.99 | 23.99 | 23.69 | 23.79 | 4,135 | -0.20(-0.83%) |
Sep 21, 2007 | 24.00 | 24.20 | 22.50 | 23.99 | 39,758 | -0.10(-0.42%) |
Sep 20, 2007 | 24.98 | 24.98 | 23.90 | 24.09 | 13,332 | -0.81(-3.25%) |
Sep 19, 2007 | 24.99 | 25.24 | 24.10 | 24.90 | 9,376 | +0.50(+2.05%) |
Sep 18, 2007 | 24.78 | 24.91 | 23.82 | 24.40 | 11,388 | +0.14(+0.58%) |
Sep 17, 2007 | 24.69 | 24.69 | 24.13 | 24.26 | 12,625 | -0.28(-1.14%) |
Sep 14, 2007 | 24.66 | 24.77 | 24.44 | 24.54 | 7,294 | -0.46(-1.84%) |
Sep 13, 2007 | 24.92 | 25.00 | 24.50 | 25.00 | 7,333 | +0.00(+0.00%) |
Sep 12, 2007 | 25.00 | 25.25 | 24.50 | 25.00 | 14,419 | +0.24(+0.97%) |
Sep 11, 2007 | 24.89 | 25.00 | 24.32 | 24.76 | 4,985 | -0.13(-0.52%) |
Sep 10, 2007 | 23.79 | 24.89 | 23.79 | 24.89 | 10,906 | +0.84(+3.49%) |
Sep 07, 2007 | 24.89 | 24.89 | 23.70 | 24.05 | 20,705 | -0.55(-2.24%) |
Sep 06, 2007 | 25.00 | 25.49 | 23.70 | 24.60 | 19,081 | -0.41(-1.64%) |
Sep 05, 2007 | 26.02 | 26.49 | 25.01 | 25.01 | 11,430 | -1.01(-3.88%) |
Sep 04, 2007 | 24.35 | 26.80 | 24.34 | 26.02 | 10,036 | +1.86(+7.70%) |
Aug 31, 2007 | 23.64 | 24.36 | 23.63 | 24.16 | 13,450 | +0.84(+3.60%) |
Aug 30, 2007 | 22.67 | 23.32 | 22.66 | 23.32 | 15,696 | +0.32(+1.39%) |
Aug 29, 2007 | 22.69 | 23.10 | 22.66 | 23.00 | 36,677 | +0.31(+1.37%) |
Aug 28, 2007 | 22.80 | 23.15 | 22.65 | 22.69 | 23,215 | -0.21(-0.92%) |
Aug 27, 2007 | 23.30 | 23.30 | 22.70 | 22.90 | 27,930 | -0.38(-1.63%) |
Aug 24, 2007 | 23.00 | 23.28 | 22.88 | 23.28 | 32,800 | +0.23(+1.00%) |
Aug 23, 2007 | 23.98 | 23.98 | 22.50 | 23.05 | 13,605 | +0.60(+2.67%) |
Aug 22, 2007 | 23.00 | 23.00 | 22.08 | 22.45 | 22,481 | -0.21(-0.93%) |
Aug 21, 2007 | 22.60 | 22.80 | 22.11 | 22.66 | 46,655 | +0.06(+0.27%) |
Aug 20, 2007 | 22.40 | 23.07 | 22.39 | 22.60 | 67,855 | +0.52(+2.36%) |
Aug 17, 2007 | 22.45 | 24.00 | 21.50 | 22.08 | 28,021 | +0.08(+0.36%) |
Aug 16, 2007 | 22.51 | 22.85 | 21.30 | 22.00 | 124,664 | -1.15(-4.97%) |
Aug 15, 2007 | 23.16 | 24.00 | 22.78 | 23.15 | 69,856 | -0.70(-2.94%) |
Aug 14, 2007 | 23.75 | 24.46 | 23.75 | 23.85 | 21,055 | -0.63(-2.57%) |
Aug 13, 2007 | 25.00 | 25.00 | 24.16 | 24.48 | 13,019 | -0.27(-1.09%) |
Aug 10, 2007 | 25.35 | 25.35 | 23.49 | 24.75 | 27,480 | -0.75(-2.94%) |
Aug 09, 2007 | 25.65 | 25.65 | 24.30 | 25.50 | 82,260 | -0.28(-1.09%) |
Aug 08, 2007 | 25.70 | 25.91 | 25.50 | 25.78 | 21,160 | +0.08(+0.31%) |
Aug 07, 2007 | 26.25 | 26.25 | 25.63 | 25.70 | 4,891 | +0.10(+0.39%) |
Aug 06, 2007 | 25.68 | 26.13 | 25.60 | 25.60 | 12,954 | +0.00(+0.00%) |
Aug 03, 2007 | 25.68 | 26.13 | 25.60 | 25.60 | 12,954 | +0.15(+0.59%) |
Aug 02, 2007 | 25.45 | 26.49 | 25.44 | 25.45 | 27,083 | +0.19(+0.75%) |
Aug 01, 2007 | 25.21 | 25.72 | 25.21 | 25.26 | 265,080 | -0.14(-0.55%) |
Jul 31, 2007 | 25.34 | 25.70 | 25.10 | 25.40 | 52,271 | +0.05(+0.20%) |
Jul 30, 2007 | 25.12 | 25.65 | 25.12 | 25.35 | 119,000 | -0.15(-0.59%) |
Jul 27, 2007 | 24.96 | 26.37 | 24.96 | 25.50 | 58,030 | +0.00(+0.00%) |
Jul 26, 2007 | 25.80 | 25.80 | 25.50 | 25.50 | 39,490 | -1.15(-4.32%) |
Jul 25, 2007 | 26.65 | 26.65 | 26.65 | 26.65 | 135 | +0.00(+0.00%) |
Jul 24, 2007 | 26.65 | 26.65 | 26.65 | 26.65 | 300 | -0.25(-0.93%) |
Jul 23, 2007 | 26.90 | 26.97 | 26.48 | 26.90 | 20,289 | -0.06(-0.22%) |
Jul 20, 2007 | 26.97 | 27.00 | 26.83 | 26.96 | 18,395 | -0.04(-0.15%) |
Jul 19, 2007 | 27.01 | 27.01 | 26.86 | 27.00 | 49,245 | +0.00(+0.00%) |
Jul 18, 2007 | 26.55 | 27.32 | 26.49 | 27.00 | 53,675 | +0.10(+0.37%) |
Jul 17, 2007 | 26.98 | 27.06 | 26.89 | 26.90 | 91,205 | -0.10(-0.37%) |
Jul 16, 2007 | 26.49 | 27.10 | 26.49 | 27.00 | 84,120 | -0.16(-0.59%) |
Jul 13, 2007 | 27.30 | 27.45 | 26.75 | 27.16 | 11,425 | -0.33(-1.20%) |
Jul 12, 2007 | 27.50 | 27.55 | 27.25 | 27.49 | 13,969 | +0.24(+0.88%) |
Jul 11, 2007 | 27.40 | 27.50 | 27.00 | 27.25 | 14,855 | -0.15(-0.55%) |
Jul 10, 2007 | 27.45 | 27.70 | 27.40 | 27.40 | 13,245 | -0.15(-0.54%) |
Jul 09, 2007 | 27.70 | 27.70 | 26.50 | 27.55 | 12,075 | -0.10(-0.36%) |
Jul 06, 2007 | 27.01 | 27.70 | 26.75 | 27.65 | 16,725 | +0.00(+0.00%) |
Jul 05, 2007 | 27.50 | 27.65 | 27.35 | 27.65 | 9,720 | +0.32(+1.17%) |
Jul 03, 2007 | 27.25 | 27.70 | 27.25 | 27.33 | 11,095 | -0.37(-1.34%) |
Jul 02, 2007 | 27.50 | 27.85 | 27.10 | 27.70 | 21,484 | +0.00(+0.00%) |
Jun 29, 2007 | 27.50 | 27.85 | 27.10 | 27.70 | 21,484 | +0.10(+0.36%) |
Jun 28, 2007 | 27.60 | 27.79 | 27.60 | 27.60 | 247,918 | -0.10(-0.36%) |
Jun 27, 2007 | 28.00 | 28.00 | 27.55 | 27.70 | 37,709 | -0.77(-2.70%) |
Jun 26, 2007 | 27.75 | 28.48 | 27.50 | 28.47 | 13,737 | +0.77(+2.78%) |
Jun 25, 2007 | 27.40 | 27.83 | 27.40 | 27.70 | 4,830 | +0.05(+0.18%) |
Jun 22, 2007 | 28.29 | 28.29 | 27.65 | 27.65 | 2,685 | -0.36(-1.29%) |
Jun 21, 2007 | 27.95 | 28.10 | 27.56 | 28.01 | 9,419 | +0.14(+0.50%) |
Jun 20, 2007 | 28.35 | 28.35 | 27.65 | 27.87 | 4,400 | -0.12(-0.43%) |
Jun 19, 2007 | 27.65 | 28.18 | 27.56 | 27.99 | 15,380 | +0.39(+1.41%) |
Jun 18, 2007 | 26.69 | 27.61 | 26.69 | 27.60 | 20,638 | +0.45(+1.66%) |
Jun 15, 2007 | 26.87 | 27.40 | 26.67 | 27.15 | 15,037 | +0.42(+1.57%) |
Jun 14, 2007 | 26.93 | 26.93 | 26.50 | 26.73 | 10,056 | +0.17(+0.64%) |
Jun 13, 2007 | 26.45 | 26.72 | 26.45 | 26.56 | 12,270 | +0.11(+0.42%) |
Jun 12, 2007 | 26.89 | 26.89 | 26.37 | 26.45 | 12,206 | +0.05(+0.19%) |
Jun 11, 2007 | 26.48 | 26.52 | 26.18 | 26.40 | 27,494 | +0.20(+0.76%) |
Jun 08, 2007 | 25.75 | 26.37 | 25.75 | 26.20 | 37,985 | +0.02(+0.08%) |
Jun 07, 2007 | 26.15 | 26.72 | 25.86 | 26.18 | 18,912 | +0.02(+0.08%) |
Jun 06, 2007 | 26.01 | 26.40 | 25.81 | 26.16 | 51,713 | -0.32(-1.21%) |
Jun 05, 2007 | 26.65 | 26.75 | 26.25 | 26.48 | 39,906 | -0.33(-1.23%) |
Jun 04, 2007 | 27.30 | 27.30 | 26.52 | 26.81 | 22,940 | -0.39(-1.43%) |
Jun 01, 2007 | 27.06 | 27.40 | 27.06 | 27.20 | 32,030 | -0.20(-0.73%) |
May 31, 2007 | 27.29 | 27.87 | 27.18 | 27.40 | 34,509 | +0.11(+0.40%) |
May 30, 2007 | 27.01 | 27.35 | 27.01 | 27.29 | 40,080 | -0.21(-0.76%) |
May 29, 2007 | 27.85 | 27.85 | 27.07 | 27.50 | 51,980 | -0.70(-2.48%) |
May 25, 2007 | 28.25 | 28.29 | 28.00 | 28.20 | 15,000 | +0.09(+0.32%) |
May 24, 2007 | 28.20 | 28.28 | 28.08 | 28.11 | 9,415 | +0.04(+0.14%) |
May 23, 2007 | 28.00 | 28.30 | 28.00 | 28.07 | 7,263 | +0.05(+0.18%) |
May 22, 2007 | 28.45 | 28.45 | 27.93 | 28.02 | 23,540 | -0.25(-0.88%) |
May 21, 2007 | 28.40 | 28.40 | 28.00 | 28.27 | 19,901 | +0.00(+0.00%) |
May 18, 2007 | 28.40 | 28.40 | 28.00 | 28.27 | 19,901 | -0.04(-0.14%) |
May 17, 2007 | 28.40 | 28.40 | 28.17 | 28.31 | 24,770 | -0.05(-0.18%) |
May 16, 2007 | 28.40 | 28.40 | 28.16 | 28.36 | 10,433 | +0.01(+0.04%) |
May 15, 2007 | 28.05 | 28.40 | 28.05 | 28.35 | 23,429 | +0.14(+0.50%) |
May 14, 2007 | 28.39 | 28.39 | 28.10 | 28.21 | 32,050 | +0.06(+0.21%) |
May 11, 2007 | 28.89 | 28.89 | 28.00 | 28.15 | 25,919 | -0.09(-0.32%) |
May 10, 2007 | 27.88 | 28.25 | 27.88 | 28.24 | 20,656 | +0.24(+0.86%) |
May 09, 2007 | 28.00 | 28.20 | 27.88 | 28.00 | 107,605 | -0.20(-0.71%) |
May 08, 2007 | 28.25 | 28.25 | 27.80 | 28.20 | 41,016 | -0.08(-0.28%) |
May 07, 2007 | 28.55 | 28.95 | 28.00 | 28.28 | 68,001 | -0.02(-0.07%) |
May 04, 2007 | 28.05 | 28.59 | 28.05 | 28.30 | 22,712 | +0.05(+0.18%) |
May 03, 2007 | 29.00 | 29.00 | 28.03 | 28.25 | 27,175 | -0.75(-2.59%) |
May 02, 2007 | 29.54 | 29.54 | 28.65 | 29.00 | 40,690 | +0.05(+0.17%) |
May 01, 2007 | 29.78 | 29.79 | 28.80 | 28.95 | 34,095 | -0.47(-1.60%) |
Apr 30, 2007 | 29.00 | 29.60 | 28.67 | 29.42 | 44,005 | +0.81(+2.83%) |
Apr 27, 2007 | 28.98 | 28.98 | 27.41 | 28.61 | 13,125 | -0.09(-0.31%) |
Apr 26, 2007 | 29.01 | 29.01 | 28.55 | 28.70 | 4,270 | -0.30(-1.03%) |
Apr 25, 2007 | 29.20 | 29.30 | 28.70 | 29.00 | 22,133 | -0.11(-0.38%) |
Apr 24, 2007 | 29.95 | 29.95 | 29.11 | 29.11 | 19,530 | -0.49(-1.66%) |
Apr 23, 2007 | 28.61 | 30.47 | 28.61 | 29.60 | 83,991 | +0.49(+1.68%) |
Apr 20, 2007 | 28.69 | 29.11 | 27.84 | 29.11 | 39,510 | +1.01(+3.59%) |
Apr 19, 2007 | 28.75 | 28.75 | 28.01 | 28.10 | 44,745 | -0.67(-2.33%) |
Apr 18, 2007 | 29.00 | 29.00 | 28.65 | 28.77 | 24,437 | +0.07(+0.24%) |
Apr 17, 2007 | 28.00 | 29.13 | 27.90 | 28.70 | 56,598 | +0.85(+3.05%) |
Apr 16, 2007 | 27.75 | 27.85 | 27.75 | 27.85 | 23,433 | +0.16(+0.58%) |
Apr 13, 2007 | 27.75 | 27.75 | 27.40 | 27.69 | 32,000 | +0.19(+0.69%) |
Apr 12, 2007 | 27.73 | 27.73 | 26.76 | 27.50 | 38,787 | +0.10(+0.36%) |
Apr 11, 2007 | 27.44 | 27.50 | 27.15 | 27.40 | 27,182 | -0.05(-0.18%) |
Apr 10, 2007 | 26.15 | 27.48 | 26.15 | 27.45 | 79,258 | +1.37(+5.25%) |
Apr 09, 2007 | 26.00 | 26.10 | 25.80 | 26.08 | 35,820 | +0.23(+0.89%) |
Apr 05, 2007 | 25.68 | 25.99 | 25.68 | 25.85 | 30,694 | +0.19(+0.74%) |
Apr 04, 2007 | 25.50 | 26.20 | 25.49 | 25.66 | 92,812 | +0.16(+0.63%) |
Apr 03, 2007 | 25.40 | 25.60 | 25.40 | 25.50 | 49,760 | +0.11(+0.43%) |
Apr 02, 2007 | 25.30 | 25.66 | 25.30 | 25.39 | 39,064 | +0.10(+0.40%) |
Mar 30, 2007 | 25.50 | 25.50 | 25.25 | 25.29 | 34,234 | +0.00(+0.00%) |
Mar 29, 2007 | 25.50 | 25.50 | 25.15 | 25.29 | 10,594 | -0.10(-0.39%) |
Mar 28, 2007 | 25.75 | 25.83 | 24.00 | 25.39 | 35,105 | -0.11(-0.43%) |
Mar 27, 2007 | 25.26 | 25.70 | 25.25 | 25.50 | 46,953 | -0.10(-0.39%) |
Mar 26, 2007 | 26.00 | 26.05 | 25.44 | 25.60 | 52,747 | +0.16(+0.63%) |
Mar 23, 2007 | 25.75 | 25.85 | 25.08 | 25.44 | 12,020 | -0.41(-1.59%) |
Mar 22, 2007 | 25.99 | 25.99 | 25.68 | 25.85 | 7,505 | +0.08(+0.31%) |
Mar 21, 2007 | 25.85 | 26.00 | 25.75 | 25.77 | 3,884 | -0.01(-0.04%) |
Mar 20, 2007 | 25.76 | 26.02 | 25.75 | 25.78 | 5,051 | +0.03(+0.12%) |
Mar 19, 2007 | 25.66 | 26.09 | 25.66 | 25.75 | 13,847 | -0.25(-0.96%) |
Mar 16, 2007 | 26.00 | 26.10 | 25.75 | 26.00 | 120,175 | +0.00(+0.00%) |
Mar 15, 2007 | 26.10 | 26.10 | 25.29 | 26.00 | 39,268 | +0.00(+0.00%) |
Mar 14, 2007 | 26.50 | 26.50 | 25.65 | 26.00 | 42,234 | -0.38(-1.44%) |
Mar 13, 2007 | 26.85 | 26.85 | 26.01 | 26.38 | 20,100 | -0.47(-1.75%) |
Mar 12, 2007 | 26.99 | 26.99 | 26.36 | 26.85 | 21,035 | +0.00(+0.00%) |
Mar 09, 2007 | 26.40 | 26.99 | 26.40 | 26.85 | 14,746 | +0.25(+0.94%) |
Mar 08, 2007 | 26.45 | 26.70 | 26.15 | 26.60 | 31,540 | +0.09(+0.34%) |
Mar 07, 2007 | 26.45 | 26.63 | 26.40 | 26.51 | 117,490 | +0.06(+0.23%) |
Mar 06, 2007 | 25.90 | 26.50 | 25.90 | 26.45 | 43,536 | +0.55(+2.12%) |
Mar 05, 2007 | 26.00 | 26.00 | 25.25 | 25.90 | 101,086 | -0.35(-1.33%) |
Mar 02, 2007 | 26.26 | 26.75 | 25.50 | 26.25 | 26,892 | -0.35(-1.32%) |
Mar 01, 2007 | 26.90 | 26.90 | 26.21 | 26.60 | 32,257 | -0.20(-0.75%) |
Feb 28, 2007 | 25.55 | 26.95 | 25.55 | 26.80 | 25,622 | +0.45(+1.71%) |
Feb 27, 2007 | 27.00 | 27.00 | 25.50 | 26.35 | 39,827 | -0.65(-2.41%) |
Feb 26, 2007 | 28.50 | 28.50 | 26.00 | 27.00 | 98,994 | +2.00(+8.00%) |
Feb 23, 2007 | 24.40 | 25.00 | 24.40 | 25.00 | 147,420 | +0.51(+2.08%) |
Feb 22, 2007 | 24.05 | 24.49 | 24.05 | 24.49 | 26,027 | +0.43(+1.79%) |
Feb 21, 2007 | 24.20 | 24.54 | 24.06 | 24.06 | 22,135 | -0.14(-0.58%) |
Feb 20, 2007 | 24.30 | 24.30 | 23.75 | 24.20 | 14,752 | +0.20(+0.83%) |
Feb 16, 2007 | 24.00 | 24.26 | 23.75 | 24.00 | 26,672 | +0.01(+0.04%) |
Feb 15, 2007 | 23.50 | 24.05 | 23.32 | 23.99 | 34,360 | +0.77(+3.32%) |
Feb 14, 2007 | 23.58 | 23.59 | 23.21 | 23.22 | 94,232 | -0.37(-1.57%) |
Feb 13, 2007 | 23.50 | 23.60 | 22.77 | 23.59 | 27,850 | -0.26(-1.09%) |
Feb 12, 2007 | 23.90 | 24.50 | 23.50 | 23.85 | 63,116 | +0.55(+2.36%) |
Feb 09, 2007 | 23.69 | 23.75 | 23.10 | 23.30 | 113,765 | -0.44(-1.85%) |
Feb 08, 2007 | 23.05 | 24.00 | 23.05 | 23.74 | 269,733 | +0.99(+4.35%) |
Feb 07, 2007 | 20.60 | 23.00 | 20.60 | 22.75 | 117,327 | +2.20(+10.71%) |
Feb 06, 2007 | 20.64 | 20.70 | 20.12 | 20.55 | 188,891 | +0.45(+2.24%) |
Feb 05, 2007 | 19.95 | 20.25 | 19.80 | 20.10 | 136,205 | +0.31(+1.57%) |
Feb 02, 2007 | 19.30 | 19.80 | 19.20 | 19.79 | 119,610 | +0.54(+2.81%) |
Feb 01, 2007 | 19.40 | 19.45 | 19.00 | 19.25 | 8,327 | -0.12(-0.62%) |
Jan 31, 2007 | 19.25 | 19.50 | 19.25 | 19.37 | 18,495 | -0.13(-0.67%) |
Jan 30, 2007 | 19.26 | 19.70 | 19.20 | 19.50 | 56,645 | +0.00(+0.00%) |
Jan 29, 2007 | 19.70 | 19.70 | 19.26 | 19.50 | 6,611 | -0.20(-1.02%) |
Jan 26, 2007 | 19.27 | 19.90 | 19.27 | 19.70 | 111,832 | +0.03(+0.15%) |
Jan 25, 2007 | 19.00 | 19.95 | 19.00 | 19.67 | 13,845 | +0.92(+4.91%) |
Jan 24, 2007 | 18.76 | 19.09 | 18.74 | 18.75 | 21,138 | -0.25(-1.32%) |
Jan 23, 2007 | 19.45 | 19.45 | 19.00 | 19.00 | 26,600 | -0.45(-2.31%) |
Jan 22, 2007 | 19.51 | 19.70 | 19.45 | 19.45 | 10,443 | +0.00(+0.00%) |
Jan 19, 2007 | 20.49 | 20.49 | 19.45 | 19.45 | 5,475 | -0.45(-2.26%) |
Jan 18, 2007 | 20.00 | 20.00 | 19.75 | 19.90 | 10,820 | -0.08(-0.40%) |
Jan 17, 2007 | 20.23 | 20.42 | 19.90 | 19.98 | 9,563 | +0.08(+0.40%) |
Jan 16, 2007 | 19.94 | 20.41 | 19.65 | 19.90 | 21,307 | +1.15(+6.13%) |
Jan 12, 2007 | 19.59 | 19.59 | 18.26 | 18.75 | 20,226 | -0.11(-0.58%) |
Jan 11, 2007 | 18.00 | 18.86 | 18.00 | 18.86 | 21,837 | +1.21(+6.86%) |
Jan 10, 2007 | 16.77 | 17.65 | 16.77 | 17.65 | 35,210 | +0.90(+5.37%) |
Jan 09, 2007 | 17.18 | 17.18 | 16.51 | 16.75 | 186,000 | -0.25(-1.47%) |
Jan 08, 2007 | 17.05 | 17.25 | 16.90 | 17.00 | 23,295 | +0.00(+0.00%) |
Jan 05, 2007 | 17.40 | 17.48 | 17.00 | 17.00 | 28,883 | -0.41(-2.35%) |
Jan 04, 2007 | 17.51 | 17.75 | 17.25 | 17.41 | 33,486 | -0.44(-2.46%) |