Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.55 | 19.79 | 19.00 | 19.75 | 2,157,317 | +0.16(+0.82%) |
Dec 28, 2007 | 19.91 | 19.91 | 18.93 | 19.59 | 2,048,148 | +0.06(+0.31%) |
Dec 27, 2007 | 19.03 | 19.53 | 19.01 | 19.53 | 1,540,000 | +0.38(+1.98%) |
Dec 26, 2007 | 19.57 | 19.58 | 18.94 | 19.15 | 1,660,484 | -0.41(-2.10%) |
Dec 24, 2007 | 19.07 | 19.60 | 19.05 | 19.56 | 585,832 | +0.51(+2.68%) |
Dec 21, 2007 | 19.61 | 19.62 | 18.57 | 19.05 | 4,548,125 | -0.28(-1.45%) |
Dec 20, 2007 | 19.90 | 19.90 | 18.78 | 19.33 | 5,031,700 | -0.76(-3.78%) |
Dec 19, 2007 | 20.47 | 20.97 | 19.45 | 20.09 | 9,793,389 | -1.52(-7.03%) |
Dec 18, 2007 | 21.28 | 21.98 | 20.42 | 21.61 | 5,159,902 | +0.38(+1.79%) |
Dec 17, 2007 | 21.29 | 21.95 | 20.70 | 21.23 | 2,997,503 | -0.20(-0.93%) |
Dec 14, 2007 | 22.00 | 22.00 | 21.41 | 21.43 | 1,944,400 | -0.57(-2.59%) |
Dec 13, 2007 | 22.52 | 22.52 | 21.54 | 22.00 | 2,924,422 | -0.58(-2.57%) |
Dec 12, 2007 | 22.99 | 23.25 | 22.28 | 22.58 | 3,094,300 | +0.15(+0.67%) |
Dec 11, 2007 | 23.29 | 23.29 | 22.10 | 22.43 | 2,879,407 | -0.76(-3.28%) |
Dec 10, 2007 | 22.36 | 23.20 | 21.92 | 23.19 | 2,391,035 | +0.94(+4.22%) |
Dec 07, 2007 | 22.20 | 22.34 | 21.92 | 22.25 | 3,274,321 | +0.06(+0.27%) |
Dec 06, 2007 | 22.00 | 22.29 | 21.50 | 22.19 | 4,282,967 | -0.01(-0.05%) |
Dec 05, 2007 | 23.37 | 23.44 | 21.97 | 22.20 | 2,382,998 | -0.83(-3.60%) |
Dec 04, 2007 | 22.65 | 23.47 | 22.64 | 23.03 | 1,369,100 | +0.14(+0.61%) |
Dec 03, 2007 | 23.13 | 23.13 | 22.45 | 22.89 | 1,498,647 | +0.02(+0.09%) |
Nov 30, 2007 | 22.65 | 23.92 | 22.64 | 22.87 | 2,153,764 | +0.49(+2.19%) |
Nov 29, 2007 | 22.38 | 22.88 | 22.00 | 22.38 | 1,802,008 | -0.05(-0.22%) |
Nov 28, 2007 | 21.47 | 22.88 | 21.26 | 22.43 | 3,237,993 | +1.17(+5.50%) |
Nov 27, 2007 | 21.18 | 21.52 | 20.65 | 21.26 | 1,964,910 | +0.22(+1.05%) |
Nov 26, 2007 | 20.66 | 22.04 | 20.66 | 21.04 | 2,426,904 | +0.39(+1.89%) |
Nov 23, 2007 | 20.82 | 21.10 | 20.58 | 20.65 | 1,055,460 | +0.00(+0.00%) |
Nov 21, 2007 | 21.00 | 21.06 | 20.40 | 20.65 | 3,540,897 | -0.30(-1.43%) |
Nov 20, 2007 | 21.40 | 21.52 | 20.06 | 20.95 | 5,249,125 | -0.50(-2.33%) |
Nov 19, 2007 | 22.20 | 22.20 | 21.39 | 21.45 | 4,117,326 | -0.73(-3.29%) |
Nov 16, 2007 | 23.21 | 23.21 | 21.85 | 22.18 | 4,190,566 | -0.91(-3.94%) |
Nov 15, 2007 | 23.47 | 24.10 | 22.72 | 23.09 | 8,985,244 | +1.62(+7.55%) |
Nov 14, 2007 | 21.51 | 21.89 | 21.38 | 21.47 | 3,184,606 | +0.13(+0.61%) |
Nov 13, 2007 | 20.27 | 21.35 | 20.27 | 21.34 | 3,801,470 | +1.17(+5.80%) |
Nov 12, 2007 | 19.91 | 20.60 | 19.82 | 20.17 | 2,566,200 | +0.21(+1.05%) |
Nov 09, 2007 | 19.25 | 20.83 | 18.90 | 19.96 | 5,743,520 | +0.50(+2.57%) |
Nov 08, 2007 | 19.05 | 19.51 | 18.85 | 19.46 | 5,878,672 | +0.58(+3.07%) |
Nov 07, 2007 | 19.51 | 19.51 | 18.67 | 18.88 | 6,467,980 | -0.96(-4.84%) |
Nov 06, 2007 | 19.18 | 19.86 | 19.05 | 19.84 | 2,750,050 | +0.68(+3.55%) |
Nov 05, 2007 | 19.75 | 19.80 | 19.00 | 19.16 | 3,992,300 | -0.51(-2.59%) |
Nov 02, 2007 | 19.96 | 20.00 | 19.28 | 19.67 | 3,692,800 | -0.12(-0.61%) |
Nov 01, 2007 | 20.53 | 20.53 | 19.66 | 19.79 | 6,363,700 | -1.08(-5.17%) |
Oct 31, 2007 | 20.68 | 21.00 | 20.46 | 20.87 | 3,868,800 | +0.41(+2.00%) |
Oct 30, 2007 | 20.00 | 20.55 | 19.79 | 20.46 | 3,767,800 | +0.07(+0.34%) |
Oct 29, 2007 | 20.40 | 20.84 | 20.34 | 20.39 | 2,869,800 | +0.09(+0.44%) |
Oct 26, 2007 | 20.85 | 21.00 | 20.27 | 20.30 | 4,404,400 | -0.21(-1.02%) |
Oct 25, 2007 | 21.10 | 21.10 | 20.28 | 20.51 | 3,457,600 | -0.43(-2.05%) |
Oct 24, 2007 | 20.70 | 21.06 | 20.50 | 20.94 | 2,800,500 | -0.18(-0.85%) |
Oct 23, 2007 | 20.94 | 21.17 | 20.40 | 21.12 | 2,871,600 | +0.33(+1.59%) |
Oct 22, 2007 | 20.21 | 21.04 | 20.02 | 20.79 | 2,305,900 | +0.45(+2.21%) |
Oct 19, 2007 | 21.26 | 21.39 | 20.13 | 20.34 | 4,472,600 | -0.92(-4.33%) |
Oct 18, 2007 | 21.31 | 21.73 | 20.91 | 21.26 | 1,771,400 | -0.16(-0.75%) |
Oct 17, 2007 | 21.15 | 21.67 | 20.95 | 21.42 | 2,268,700 | +0.46(+2.19%) |
Oct 16, 2007 | 21.20 | 21.49 | 20.84 | 20.96 | 3,152,700 | -0.57(-2.65%) |
Oct 15, 2007 | 21.84 | 21.84 | 20.85 | 21.53 | 2,564,900 | -0.31(-1.42%) |
Oct 12, 2007 | 21.90 | 22.11 | 21.71 | 21.84 | 1,303,800 | +0.01(+0.05%) |
Oct 11, 2007 | 22.00 | 22.07 | 21.79 | 21.83 | 3,115,100 | -0.15(-0.68%) |
Oct 10, 2007 | 21.80 | 22.05 | 21.66 | 21.98 | 2,361,300 | +0.08(+0.37%) |
Oct 09, 2007 | 21.90 | 21.98 | 21.65 | 21.90 | 1,603,800 | +0.11(+0.50%) |
Oct 08, 2007 | 21.74 | 21.95 | 21.47 | 21.79 | 2,847,100 | -0.28(-1.27%) |
Oct 05, 2007 | 21.58 | 22.10 | 21.53 | 22.07 | 2,464,900 | +0.64(+2.99%) |
Oct 04, 2007 | 21.80 | 21.90 | 21.26 | 21.43 | 1,487,000 | -0.20(-0.92%) |
Oct 03, 2007 | 21.15 | 22.00 | 20.80 | 21.63 | 2,927,000 | +0.50(+2.37%) |
Oct 02, 2007 | 20.51 | 21.20 | 20.36 | 21.13 | 2,596,400 | +0.69(+3.38%) |
Oct 01, 2007 | 20.34 | 20.44 | 19.87 | 20.44 | 3,069,200 | +0.11(+0.54%) |
Sep 28, 2007 | 20.63 | 20.71 | 20.13 | 20.33 | 2,917,400 | -0.25(-1.21%) |
Sep 27, 2007 | 20.85 | 20.86 | 20.54 | 20.58 | 1,993,400 | -0.29(-1.39%) |
Sep 26, 2007 | 20.35 | 21.00 | 20.35 | 20.87 | 3,052,100 | +0.58(+2.86%) |
Sep 25, 2007 | 20.71 | 20.74 | 20.13 | 20.29 | 4,198,082 | -0.55(-2.64%) |
Sep 24, 2007 | 21.80 | 22.29 | 20.60 | 20.84 | 5,320,000 | -0.96(-4.40%) |
Sep 21, 2007 | 21.81 | 22.15 | 21.32 | 21.80 | 5,050,500 | -0.33(-1.49%) |
Sep 20, 2007 | 21.35 | 22.22 | 20.99 | 22.13 | 7,151,814 | +0.84(+3.95%) |
Sep 19, 2007 | 22.50 | 22.70 | 21.23 | 21.29 | 19,982,700 | -3.77(-15.04%) |
Sep 18, 2007 | 23.84 | 25.38 | 23.84 | 25.06 | 3,570,600 | +1.22(+5.12%) |
Sep 17, 2007 | 23.35 | 24.09 | 23.33 | 23.84 | 2,538,300 | +0.33(+1.40%) |
Sep 14, 2007 | 23.81 | 23.94 | 23.30 | 23.51 | 3,334,500 | -0.30(-1.26%) |
Sep 13, 2007 | 23.37 | 24.29 | 22.98 | 23.81 | 2,255,100 | +0.62(+2.67%) |
Sep 12, 2007 | 23.55 | 24.15 | 23.13 | 23.19 | 2,711,639 | -0.57(-2.40%) |
Sep 11, 2007 | 23.08 | 23.83 | 23.02 | 23.76 | 2,605,000 | +0.83(+3.62%) |
Sep 10, 2007 | 22.77 | 23.24 | 21.89 | 22.93 | 2,887,200 | +0.33(+1.46%) |
Sep 07, 2007 | 22.90 | 23.08 | 22.34 | 22.60 | 2,901,700 | -0.73(-3.13%) |
Sep 06, 2007 | 22.95 | 23.45 | 22.56 | 23.33 | 2,187,000 | +0.38(+1.66%) |
Sep 05, 2007 | 23.29 | 23.55 | 22.76 | 22.95 | 3,894,600 | -0.57(-2.42%) |
Sep 04, 2007 | 22.75 | 23.77 | 22.61 | 23.52 | 2,417,826 | +0.86(+3.80%) |
Aug 31, 2007 | 22.54 | 23.00 | 22.45 | 22.66 | 2,140,100 | +0.41(+1.84%) |
Aug 30, 2007 | 22.99 | 22.84 | 22.01 | 22.25 | 2,999,000 | -0.74(-3.22%) |
Aug 29, 2007 | 22.48 | 23.01 | 22.17 | 22.99 | 4,460,100 | +0.58(+2.59%) |
Aug 28, 2007 | 22.90 | 22.99 | 22.32 | 22.41 | 1,675,700 | -0.60(-2.61%) |
Aug 27, 2007 | 23.33 | 23.55 | 22.85 | 23.01 | 1,678,333 | -0.59(-2.50%) |
Aug 24, 2007 | 23.33 | 23.69 | 22.86 | 23.60 | 2,410,000 | +0.19(+0.81%) |
Aug 23, 2007 | 23.82 | 24.48 | 23.33 | 23.41 | 2,468,632 | -0.41(-1.72%) |
Aug 22, 2007 | 23.52 | 23.82 | 23.21 | 23.82 | 1,939,300 | +0.35(+1.49%) |
Aug 21, 2007 | 22.72 | 23.74 | 22.59 | 23.47 | 2,530,905 | +0.60(+2.62%) |
Aug 20, 2007 | 22.47 | 23.05 | 22.40 | 22.87 | 3,096,887 | +0.57(+2.56%) |
Aug 17, 2007 | 21.86 | 22.78 | 21.76 | 22.30 | 3,727,100 | +1.03(+4.84%) |
Aug 16, 2007 | 21.84 | 21.69 | 20.33 | 21.27 | 7,879,257 | -0.57(-2.61%) |
Aug 15, 2007 | 21.90 | 22.47 | 21.75 | 21.84 | 3,308,775 | -0.10(-0.46%) |
Aug 14, 2007 | 22.94 | 23.07 | 21.63 | 21.94 | 3,845,796 | -1.01(-4.40%) |
Aug 13, 2007 | 23.12 | 23.82 | 22.58 | 22.95 | 3,697,000 | -0.17(-0.74%) |
Aug 10, 2007 | 23.59 | 23.94 | 22.94 | 23.12 | 4,586,300 | -0.88(-3.67%) |
Aug 09, 2007 | 25.05 | 25.48 | 23.95 | 24.00 | 4,773,467 | -1.05(-4.19%) |
Aug 08, 2007 | 24.48 | 25.55 | 24.27 | 25.05 | 2,984,504 | +0.86(+3.56%) |
Aug 07, 2007 | 23.50 | 24.47 | 23.37 | 24.19 | 3,181,100 | +0.69(+2.94%) |
Aug 06, 2007 | 24.15 | 25.25 | 23.43 | 23.50 | 6,676,719 | -0.60(-2.49%) |
Aug 03, 2007 | 24.71 | 24.84 | 23.99 | 24.10 | 4,611,500 | +0.11(+0.46%) |
Aug 02, 2007 | 24.03 | 24.10 | 23.66 | 23.99 | 2,690,500 | -0.02(-0.08%) |
Aug 01, 2007 | 24.04 | 24.08 | 23.42 | 24.01 | 4,952,067 | +0.08(+0.33%) |
Jul 31, 2007 | 23.39 | 24.25 | 23.70 | 23.93 | 3,880,817 | +0.54(+2.31%) |
Jul 30, 2007 | 23.38 | 23.73 | 22.98 | 23.39 | 2,937,686 | +0.01(+0.04%) |
Jul 27, 2007 | 23.64 | 23.97 | 23.23 | 23.38 | 2,550,700 | -0.26(-1.10%) |
Jul 26, 2007 | 23.90 | 24.06 | 22.55 | 23.64 | 4,648,500 | -0.57(-2.35%) |
Jul 25, 2007 | 25.16 | 25.23 | 23.86 | 24.21 | 2,251,946 | -0.84(-3.35%) |
Jul 24, 2007 | 25.18 | 25.38 | 24.93 | 25.05 | 2,947,754 | -0.45(-1.76%) |
Jul 23, 2007 | 25.40 | 25.63 | 25.17 | 25.50 | 1,318,200 | +0.31(+1.23%) |
Jul 20, 2007 | 25.38 | 25.53 | 25.02 | 25.19 | 1,274,421 | -0.24(-0.94%) |
Jul 19, 2007 | 25.44 | 25.63 | 25.40 | 25.43 | 832,000 | +0.15(+0.59%) |
Jul 18, 2007 | 25.22 | 25.49 | 25.02 | 25.28 | 1,769,663 | -0.18(-0.71%) |
Jul 17, 2007 | 26.10 | 26.10 | 25.39 | 25.46 | 1,408,100 | -0.77(-2.94%) |
Jul 16, 2007 | 26.03 | 26.46 | 26.02 | 26.23 | 1,122,200 | +0.18(+0.69%) |
Jul 13, 2007 | 25.68 | 26.26 | 25.68 | 26.05 | 1,270,900 | +0.14(+0.54%) |
Jul 12, 2007 | 26.08 | 26.55 | 25.74 | 25.91 | 1,792,400 | +0.07(+0.27%) |
Jul 11, 2007 | 26.00 | 26.00 | 25.43 | 25.84 | 1,645,800 | -0.14(-0.54%) |
Jul 10, 2007 | 26.75 | 26.85 | 25.93 | 25.98 | 1,579,800 | -0.83(-3.10%) |
Jul 09, 2007 | 27.35 | 27.40 | 26.60 | 26.81 | 1,776,298 | -0.59(-2.15%) |
Jul 06, 2007 | 26.60 | 27.42 | 26.58 | 27.40 | 2,147,000 | +0.61(+2.28%) |
Jul 05, 2007 | 26.40 | 27.20 | 26.33 | 26.79 | 3,118,700 | +0.49(+1.86%) |
Jul 03, 2007 | 25.93 | 26.34 | 25.93 | 26.30 | 1,480,800 | +0.65(+2.53%) |
Jul 02, 2007 | 25.57 | 25.70 | 25.33 | 25.65 | 1,414,300 | +0.15(+0.59%) |
Jun 29, 2007 | 25.80 | 26.12 | 25.37 | 25.50 | 1,826,600 | -0.24(-0.93%) |
Jun 28, 2007 | 25.25 | 26.08 | 25.60 | 25.74 | 1,359,700 | +0.11(+0.43%) |
Jun 27, 2007 | 25.20 | 25.75 | 25.07 | 25.63 | 1,491,119 | +0.38(+1.50%) |
Jun 26, 2007 | 25.59 | 25.80 | 25.18 | 25.25 | 1,990,550 | -0.30(-1.17%) |
Jun 25, 2007 | 25.76 | 26.23 | 25.43 | 25.55 | 2,519,300 | -0.42(-1.62%) |
Jun 22, 2007 | 26.29 | 26.39 | 25.60 | 25.97 | 2,893,800 | -0.49(-1.85%) |
Jun 21, 2007 | 25.62 | 26.57 | 25.53 | 26.46 | 3,612,500 | +0.85(+3.32%) |
Jun 20, 2007 | 25.10 | 26.00 | 25.01 | 25.61 | 7,233,500 | +2.42(+10.44%) |
Jun 19, 2007 | 23.10 | 23.23 | 22.76 | 23.19 | 3,207,300 | +0.06(+0.26%) |
Jun 18, 2007 | 23.37 | 23.59 | 23.11 | 23.13 | 2,197,700 | -0.14(-0.60%) |
Jun 15, 2007 | 23.40 | 23.71 | 23.21 | 23.27 | 1,701,300 | +0.09(+0.39%) |
Jun 14, 2007 | 23.34 | 23.35 | 22.99 | 23.18 | 1,757,200 | -0.18(-0.77%) |
Jun 13, 2007 | 23.09 | 23.45 | 23.05 | 23.36 | 1,146,800 | +0.31(+1.34%) |
Jun 12, 2007 | 23.55 | 23.55 | 23.04 | 23.05 | 1,572,400 | -0.63(-2.66%) |
Jun 11, 2007 | 23.80 | 24.05 | 23.57 | 23.68 | 1,069,960 | -0.08(-0.34%) |
Jun 08, 2007 | 23.16 | 23.76 | 23.15 | 23.76 | 1,510,700 | +0.65(+2.81%) |
Jun 07, 2007 | 22.61 | 23.46 | 22.61 | 23.11 | 2,375,300 | -0.33(-1.41%) |
Jun 06, 2007 | 23.83 | 23.83 | 23.30 | 23.44 | 1,881,800 | -0.44(-1.84%) |
Jun 05, 2007 | 23.93 | 24.00 | 23.59 | 23.88 | 1,503,854 | -0.07(-0.29%) |
Jun 04, 2007 | 24.13 | 24.14 | 23.68 | 23.95 | 2,698,300 | -0.29(-1.20%) |
Jun 01, 2007 | 24.01 | 24.64 | 23.92 | 24.24 | 2,592,810 | +0.24(+1.00%) |
May 31, 2007 | 23.68 | 24.17 | 23.68 | 24.00 | 2,805,274 | +0.35(+1.48%) |
May 30, 2007 | 22.91 | 23.70 | 22.83 | 23.65 | 2,338,934 | +0.64(+2.78%) |
May 29, 2007 | 23.00 | 23.28 | 22.83 | 23.01 | 1,728,998 | +0.12(+0.52%) |
May 25, 2007 | 22.95 | 23.00 | 22.72 | 22.89 | 2,082,815 | +0.09(+0.39%) |
May 24, 2007 | 23.44 | 23.44 | 22.63 | 22.80 | 6,701,350 | -0.76(-3.23%) |
May 23, 2007 | 23.53 | 24.12 | 23.47 | 23.56 | 2,911,100 | +0.09(+0.38%) |
May 22, 2007 | 23.55 | 23.70 | 23.35 | 23.47 | 2,745,600 | -0.12(-0.51%) |
May 21, 2007 | 24.55 | 24.69 | 23.10 | 23.59 | 5,830,921 | -1.02(-4.14%) |
May 18, 2007 | 24.65 | 24.65 | 24.22 | 24.61 | 1,763,500 | -0.04(-0.16%) |
May 17, 2007 | 24.52 | 24.76 | 24.28 | 24.65 | 1,047,000 | +0.13(+0.53%) |
May 16, 2007 | 24.65 | 24.88 | 24.19 | 24.52 | 1,561,100 | -0.08(-0.33%) |
May 15, 2007 | 24.74 | 25.01 | 24.40 | 24.60 | 1,947,205 | -0.17(-0.69%) |
May 14, 2007 | 25.10 | 25.16 | 24.72 | 24.77 | 1,251,400 | -0.32(-1.28%) |
May 11, 2007 | 24.97 | 25.25 | 24.80 | 25.09 | 673,100 | +0.11(+0.44%) |
May 10, 2007 | 25.28 | 25.50 | 24.95 | 24.98 | 1,302,410 | -0.52(-2.04%) |
May 09, 2007 | 25.18 | 25.56 | 25.10 | 25.50 | 732,200 | +0.29(+1.15%) |
May 08, 2007 | 25.52 | 25.60 | 24.98 | 25.21 | 1,217,500 | -0.44(-1.72%) |
May 07, 2007 | 24.87 | 25.75 | 24.87 | 25.65 | 2,301,700 | +0.78(+3.14%) |
May 04, 2007 | 24.82 | 24.99 | 24.65 | 24.87 | 1,003,800 | +0.05(+0.20%) |
May 03, 2007 | 25.01 | 25.17 | 24.70 | 24.82 | 1,415,900 | -0.24(-0.96%) |
May 02, 2007 | 24.52 | 25.15 | 24.29 | 25.06 | 2,266,400 | +0.51(+2.08%) |
May 01, 2007 | 24.84 | 24.97 | 24.35 | 24.55 | 3,466,006 | -0.37(-1.48%) |
Apr 30, 2007 | 25.34 | 25.34 | 24.84 | 24.92 | 1,928,013 | -0.42(-1.66%) |
Apr 27, 2007 | 25.67 | 25.98 | 25.32 | 25.34 | 1,672,300 | -0.46(-1.78%) |
Apr 26, 2007 | 25.85 | 25.89 | 25.55 | 25.80 | 1,814,900 | +0.01(+0.04%) |
Apr 25, 2007 | 25.16 | 25.92 | 25.13 | 25.79 | 2,948,800 | +0.69(+2.75%) |
Apr 24, 2007 | 25.33 | 25.35 | 24.63 | 25.10 | 2,487,900 | -0.22(-0.87%) |
Apr 23, 2007 | 25.11 | 25.48 | 25.00 | 25.32 | 2,008,500 | +0.21(+0.84%) |
Apr 20, 2007 | 24.97 | 25.18 | 24.86 | 25.11 | 1,803,260 | +0.33(+1.33%) |
Apr 19, 2007 | 24.87 | 24.95 | 24.28 | 24.78 | 1,901,800 | -0.24(-0.96%) |
Apr 18, 2007 | 24.86 | 25.16 | 24.60 | 25.02 | 2,595,260 | +0.11(+0.44%) |
Apr 17, 2007 | 24.67 | 25.07 | 24.61 | 24.91 | 1,766,100 | +0.24(+0.97%) |
Apr 16, 2007 | 24.60 | 24.71 | 24.35 | 24.67 | 1,478,294 | +0.24(+0.98%) |
Apr 13, 2007 | 24.45 | 24.55 | 24.27 | 24.43 | 1,411,900 | -0.14(-0.57%) |
Apr 12, 2007 | 24.66 | 24.86 | 24.16 | 24.57 | 2,208,200 | -0.18(-0.73%) |
Apr 11, 2007 | 24.94 | 25.00 | 24.70 | 24.75 | 2,157,000 | -0.19(-0.76%) |
Apr 10, 2007 | 24.91 | 24.98 | 24.88 | 24.94 | 1,909,300 | +0.01(+0.04%) |
Apr 09, 2007 | 24.89 | 25.14 | 24.75 | 24.93 | 2,243,627 | -0.01(-0.04%) |
Apr 05, 2007 | 25.07 | 25.07 | 24.90 | 24.94 | 1,694,400 | -0.18(-0.72%) |
Apr 04, 2007 | 25.00 | 25.25 | 24.88 | 25.12 | 2,865,100 | +0.12(+0.48%) |
Apr 03, 2007 | 24.96 | 25.28 | 24.81 | 25.00 | 2,657,700 | +0.05(+0.20%) |
Apr 02, 2007 | 24.15 | 25.00 | 24.15 | 24.95 | 3,758,600 | +0.41(+1.67%) |
Mar 30, 2007 | 24.80 | 24.98 | 23.77 | 24.54 | 5,748,600 | -0.17(-0.69%) |
Mar 29, 2007 | 25.55 | 27.75 | 24.62 | 24.71 | 10,043,100 | -2.36(-8.72%) |
Mar 28, 2007 | 27.43 | 27.54 | 26.78 | 27.07 | 3,127,743 | -0.32(-1.17%) |
Mar 27, 2007 | 27.21 | 27.50 | 26.80 | 27.39 | 4,609,525 | +13.95(+103.83%) |
Mar 26, 2007 | 13.39 | 13.57 | 13.26 | 13.44 | 3,458,680 | +0.06(+0.49%) |
Mar 23, 2007 | 13.47 | 13.50 | 13.34 | 13.37 | 1,977,800 | -0.12(-0.85%) |
Mar 22, 2007 | 13.65 | 13.70 | 13.35 | 13.49 | 1,670,200 | -0.15(-1.12%) |
Mar 21, 2007 | 13.52 | 13.71 | 13.29 | 13.64 | 1,932,946 | +0.17(+1.22%) |
Mar 20, 2007 | 13.52 | 13.52 | 13.36 | 13.47 | 2,501,800 | -0.04(-0.31%) |
Mar 19, 2007 | 12.85 | 13.58 | 12.81 | 13.52 | 5,122,400 | +0.77(+6.02%) |
Mar 16, 2007 | 12.61 | 12.77 | 12.56 | 12.75 | 2,973,600 | +0.15(+1.23%) |
Mar 15, 2007 | 12.27 | 12.63 | 12.27 | 12.60 | 3,514,400 | +0.28(+2.29%) |
Mar 14, 2007 | 12.72 | 12.79 | 12.00 | 12.31 | 7,410,600 | -0.39(-3.09%) |
Mar 13, 2007 | 13.04 | 12.99 | 12.61 | 12.71 | 4,039,000 | -0.33(-2.57%) |
Mar 12, 2007 | 13.17 | 13.24 | 12.89 | 13.04 | 2,596,200 | -0.20(-1.49%) |
Mar 09, 2007 | 13.38 | 13.38 | 13.22 | 13.24 | 1,929,400 | -0.12(-0.94%) |
Mar 08, 2007 | 13.27 | 13.45 | 13.27 | 13.36 | 3,174,000 | +0.24(+1.85%) |
Mar 07, 2007 | 12.79 | 13.32 | 12.69 | 13.12 | 3,326,000 | +0.30(+2.32%) |
Mar 06, 2007 | 12.59 | 12.90 | 12.48 | 12.82 | 4,347,200 | +0.70(+5.77%) |
Mar 05, 2007 | 12.35 | 12.41 | 12.12 | 12.12 | 3,399,800 | -0.38(-3.02%) |
Mar 02, 2007 | 12.93 | 12.93 | 12.46 | 12.50 | 3,888,800 | -0.43(-3.29%) |
Mar 01, 2007 | 13.04 | 13.10 | 12.56 | 12.93 | 2,944,766 | -0.25(-1.90%) |
Feb 28, 2007 | 13.54 | 13.56 | 13.01 | 13.18 | 4,066,400 | -0.12(-0.92%) |
Feb 27, 2007 | 13.80 | 13.89 | 13.05 | 13.30 | 3,915,200 | -0.69(-4.90%) |
Feb 26, 2007 | 14.24 | 14.25 | 13.93 | 13.98 | 2,668,850 | -0.21(-1.44%) |
Feb 23, 2007 | 14.12 | 14.34 | 14.09 | 14.19 | 2,025,600 | +0.19(+1.34%) |
Feb 22, 2007 | 13.93 | 14.02 | 13.88 | 14.00 | 1,417,800 | +0.11(+0.79%) |
Feb 21, 2007 | 13.88 | 14.00 | 13.78 | 13.89 | 1,507,000 | -0.06(-0.41%) |
Feb 20, 2007 | 14.05 | 14.10 | 13.90 | 13.95 | 1,330,400 | -0.11(-0.80%) |
Feb 16, 2007 | 14.12 | 14.17 | 14.00 | 14.06 | 642,600 | -0.05(-0.34%) |
Feb 15, 2007 | 14.19 | 14.21 | 14.04 | 14.11 | 1,220,200 | -0.04(-0.32%) |
Feb 14, 2007 | 13.86 | 14.17 | 13.83 | 14.15 | 2,628,084 | +0.37(+2.70%) |
Feb 13, 2007 | 13.65 | 13.82 | 13.65 | 13.78 | 1,918,088 | +0.13(+0.97%) |
Feb 12, 2007 | 13.71 | 13.85 | 13.62 | 13.65 | 2,171,008 | -0.06(-0.47%) |
Feb 09, 2007 | 13.96 | 14.04 | 13.70 | 13.71 | 1,714,200 | -0.28(-1.97%) |
Feb 08, 2007 | 14.04 | 14.08 | 13.90 | 13.99 | 2,148,600 | -0.06(-0.41%) |
Feb 07, 2007 | 14.38 | 14.38 | 13.95 | 14.04 | 2,576,000 | -0.33(-2.28%) |
Feb 06, 2007 | 14.34 | 14.45 | 14.19 | 14.37 | 1,537,800 | +0.09(+0.59%) |
Feb 05, 2007 | 14.65 | 14.65 | 14.25 | 14.29 | 2,149,800 | -0.10(-0.70%) |
Feb 02, 2007 | 14.52 | 14.53 | 14.28 | 14.39 | 1,710,600 | -0.11(-0.76%) |
Feb 01, 2007 | 14.37 | 14.54 | 14.36 | 14.50 | 1,340,400 | +0.14(+0.98%) |
Jan 31, 2007 | 14.36 | 14.49 | 14.23 | 14.36 | 1,742,800 | -0.05(-0.38%) |
Jan 30, 2007 | 14.62 | 14.72 | 14.34 | 14.41 | 2,156,200 | -0.18(-1.20%) |
Jan 29, 2007 | 14.27 | 14.72 | 14.25 | 14.59 | 1,819,200 | +0.31(+2.21%) |
Jan 26, 2007 | 14.29 | 14.35 | 14.06 | 14.27 | 1,047,400 | -0.00(-0.04%) |
Jan 25, 2007 | 14.62 | 14.63 | 14.23 | 14.28 | 1,075,200 | -0.35(-2.36%) |
Jan 24, 2007 | 14.50 | 14.63 | 14.47 | 14.62 | 1,062,600 | +0.13(+0.88%) |
Jan 23, 2007 | 14.22 | 14.59 | 14.16 | 14.49 | 1,297,200 | +0.27(+1.92%) |
Jan 22, 2007 | 14.36 | 14.45 | 14.05 | 14.22 | 1,252,400 | -0.16(-1.15%) |
Jan 19, 2007 | 14.24 | 14.40 | 14.21 | 14.39 | 952,200 | +0.11(+0.79%) |
Jan 18, 2007 | 14.36 | 14.39 | 14.23 | 14.28 | 1,368,600 | -0.05(-0.38%) |
Jan 17, 2007 | 14.34 | 14.41 | 14.31 | 14.33 | 1,041,000 | -0.03(-0.23%) |
Jan 16, 2007 | 14.29 | 14.57 | 14.29 | 14.36 | 1,659,600 | +0.13(+0.91%) |
Jan 12, 2007 | 14.25 | 14.29 | 14.11 | 14.23 | 1,286,000 | +0.03(+0.19%) |
Jan 11, 2007 | 13.99 | 14.28 | 13.99 | 14.21 | 1,637,800 | +0.26(+1.85%) |
Jan 10, 2007 | 13.92 | 13.99 | 13.51 | 13.95 | 1,565,000 | +0.04(+0.27%) |
Jan 09, 2007 | 13.85 | 13.96 | 13.72 | 13.91 | 1,602,200 | +0.06(+0.43%) |
Jan 08, 2007 | 13.95 | 14.09 | 13.74 | 13.85 | 2,630,800 | -0.20(-1.41%) |
Jan 05, 2007 | 13.79 | 14.20 | 13.74 | 14.05 | 3,042,000 | +0.20(+1.43%) |
Jan 04, 2007 | 13.65 | 13.92 | 13.54 | 13.85 | 2,077,000 | +0.03(+0.20%) |