Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.16 | 27.36 | 24.36 | 26.70 | 616,784 | +1.17(+4.59%) |
Jan 30, 2008 | 25.30 | 26.12 | 24.93 | 25.53 | 387,389 | +0.09(+0.34%) |
Jan 29, 2008 | 25.18 | 25.81 | 24.94 | 25.44 | 375,393 | +0.36(+1.44%) |
Jan 28, 2008 | 24.41 | 25.36 | 24.03 | 25.08 | 483,623 | +0.40(+1.64%) |
Jan 25, 2008 | 24.44 | 25.24 | 24.44 | 24.68 | 273,722 | +0.44(+1.81%) |
Jan 24, 2008 | 24.48 | 24.82 | 23.59 | 24.24 | 337,449 | -0.15(-0.60%) |
Jan 23, 2008 | 22.41 | 24.83 | 22.01 | 24.38 | 930,678 | +1.55(+6.79%) |
Jan 22, 2008 | 22.60 | 23.95 | 22.11 | 22.83 | 623,972 | -0.43(-1.85%) |
Jan 21, 2008 | 23.31 | 23.72 | 22.92 | 23.26 | 450,542 | +0.00(+0.00%) |
Jan 18, 2008 | 23.31 | 23.72 | 22.92 | 23.26 | 450,542 | +0.01(+0.04%) |
Jan 17, 2008 | 23.94 | 24.25 | 23.18 | 23.25 | 416,114 | -0.56(-2.35%) |
Jan 16, 2008 | 23.11 | 24.06 | 23.11 | 23.81 | 477,666 | +0.59(+2.56%) |
Jan 15, 2008 | 24.31 | 24.31 | 22.87 | 23.22 | 425,775 | -0.78(-3.27%) |
Jan 14, 2008 | 24.40 | 24.48 | 23.57 | 24.00 | 497,309 | +0.13(+0.54%) |
Jan 11, 2008 | 25.40 | 25.53 | 23.84 | 23.88 | 431,581 | -1.77(-6.92%) |
Jan 10, 2008 | 24.90 | 26.16 | 24.75 | 25.65 | 274,313 | +0.47(+1.88%) |
Jan 09, 2008 | 25.01 | 25.62 | 24.60 | 25.18 | 659,464 | +1.74(+7.42%) |
Jan 08, 2008 | 24.06 | 24.56 | 23.35 | 23.44 | 494,378 | -0.83(-3.41%) |
Jan 07, 2008 | 24.69 | 24.91 | 23.88 | 24.26 | 525,035 | -0.32(-1.30%) |
Jan 04, 2008 | 25.37 | 25.49 | 24.52 | 24.58 | 284,570 | -0.96(-3.78%) |
Jan 03, 2008 | 26.10 | 26.55 | 25.42 | 25.55 | 267,345 | -0.45(-1.72%) |
Jan 02, 2008 | 26.73 | 27.00 | 25.68 | 25.99 | 234,908 | -0.85(-3.18%) |
Jan 01, 2008 | 27.15 | 27.51 | 26.68 | 26.85 | 174,565 | +0.00(+0.00%) |
Dec 31, 2007 | 27.15 | 27.51 | 26.68 | 26.85 | 174,565 | -0.49(-1.80%) |
Dec 28, 2007 | 27.48 | 28.26 | 27.27 | 27.34 | 193,700 | -0.25(-0.91%) |
Dec 27, 2007 | 28.35 | 28.82 | 27.56 | 27.59 | 310,610 | -0.78(-2.76%) |
Dec 26, 2007 | 27.99 | 28.67 | 27.73 | 28.37 | 158,959 | +0.31(+1.10%) |
Dec 24, 2007 | 27.66 | 28.16 | 27.56 | 28.06 | 118,753 | +0.53(+1.94%) |
Dec 21, 2007 | 28.19 | 28.64 | 27.51 | 27.53 | 799,492 | -0.33(-1.18%) |
Dec 20, 2007 | 27.89 | 27.89 | 26.75 | 27.85 | 450,247 | +0.28(+1.00%) |
Dec 19, 2007 | 27.80 | 28.00 | 27.40 | 27.58 | 362,914 | -0.25(-0.90%) |
Dec 18, 2007 | 27.38 | 27.86 | 27.22 | 27.83 | 321,907 | +0.82(+3.03%) |
Dec 17, 2007 | 27.35 | 27.99 | 27.01 | 27.01 | 266,741 | -0.55(-2.00%) |
Dec 14, 2007 | 28.35 | 28.64 | 27.45 | 27.56 | 411,088 | -1.18(-4.11%) |
Dec 13, 2007 | 27.76 | 28.84 | 27.26 | 28.74 | 350,904 | +0.75(+2.68%) |
Dec 12, 2007 | 28.28 | 28.46 | 27.52 | 27.99 | 222,696 | +0.53(+1.94%) |
Dec 11, 2007 | 28.21 | 29.24 | 27.43 | 27.46 | 349,383 | -0.63(-2.24%) |
Dec 10, 2007 | 27.99 | 28.19 | 26.94 | 28.09 | 501,003 | -1.70(-5.70%) |
Dec 07, 2007 | 29.15 | 30.09 | 28.98 | 29.78 | 282,728 | +0.86(+2.98%) |
Dec 06, 2007 | 29.30 | 29.50 | 28.39 | 28.92 | 333,658 | -0.49(-1.67%) |
Dec 05, 2007 | 28.90 | 29.65 | 28.90 | 29.41 | 174,634 | +0.70(+2.43%) |
Dec 04, 2007 | 27.72 | 28.81 | 27.17 | 28.72 | 348,073 | +0.85(+3.06%) |
Dec 03, 2007 | 27.97 | 28.50 | 27.73 | 27.86 | 358,911 | -0.02(-0.06%) |
Nov 30, 2007 | 28.44 | 28.77 | 27.77 | 27.88 | 408,913 | -0.45(-1.58%) |
Nov 29, 2007 | 28.72 | 29.02 | 28.03 | 28.33 | 272,442 | -0.43(-1.50%) |
Nov 28, 2007 | 28.63 | 28.94 | 28.16 | 28.76 | 525,466 | +0.40(+1.40%) |
Nov 27, 2007 | 27.09 | 28.71 | 27.09 | 28.36 | 642,852 | +1.40(+5.21%) |
Nov 26, 2007 | 26.47 | 27.09 | 26.06 | 26.96 | 425,635 | +0.49(+1.85%) |
Nov 23, 2007 | 25.73 | 26.91 | 25.11 | 26.47 | 153,679 | +0.99(+3.89%) |
Nov 21, 2007 | 25.61 | 25.80 | 25.06 | 25.48 | 400,698 | -0.36(-1.40%) |
Nov 20, 2007 | 24.76 | 25.92 | 24.38 | 25.84 | 392,310 | +1.21(+4.93%) |
Nov 19, 2007 | 25.20 | 25.20 | 24.33 | 24.62 | 220,443 | -0.86(-3.38%) |
Nov 16, 2007 | 25.66 | 25.96 | 24.90 | 25.49 | 353,852 | -0.07(-0.27%) |
Nov 15, 2007 | 25.96 | 26.11 | 25.06 | 25.55 | 227,543 | -0.58(-2.21%) |
Nov 14, 2007 | 26.66 | 26.66 | 25.80 | 26.13 | 257,793 | -0.39(-1.46%) |
Nov 13, 2007 | 25.94 | 26.58 | 25.79 | 26.52 | 179,274 | +0.77(+2.98%) |
Nov 12, 2007 | 25.84 | 26.71 | 25.65 | 25.75 | 224,676 | -0.06(-0.23%) |
Nov 09, 2007 | 25.97 | 26.11 | 25.26 | 25.81 | 225,416 | -0.46(-1.74%) |
Nov 08, 2007 | 25.68 | 26.42 | 25.07 | 26.27 | 244,855 | +0.87(+3.42%) |
Nov 07, 2007 | 27.43 | 27.64 | 25.37 | 25.40 | 474,336 | -2.48(-8.90%) |
Nov 06, 2007 | 26.52 | 27.97 | 26.32 | 27.88 | 327,537 | +1.40(+5.30%) |
Nov 05, 2007 | 26.41 | 26.77 | 25.94 | 26.48 | 197,863 | -0.24(-0.90%) |
Nov 02, 2007 | 26.88 | 27.00 | 25.99 | 26.72 | 259,248 | +0.17(+0.65%) |
Nov 01, 2007 | 27.65 | 28.06 | 26.30 | 26.55 | 402,221 | -1.56(-5.55%) |
Oct 31, 2007 | 27.25 | 28.33 | 27.05 | 28.10 | 520,897 | +0.85(+3.13%) |
Oct 30, 2007 | 26.10 | 27.89 | 26.10 | 27.25 | 882,740 | +1.11(+4.25%) |
Oct 29, 2007 | 25.39 | 26.34 | 24.90 | 26.14 | 631,818 | +0.84(+3.30%) |
Oct 26, 2007 | 24.69 | 25.49 | 24.56 | 25.30 | 740,918 | +0.71(+2.91%) |
Oct 25, 2007 | 24.32 | 24.75 | 24.25 | 24.59 | 629,138 | +0.31(+1.28%) |
Oct 24, 2007 | 23.75 | 24.50 | 23.75 | 24.28 | 782,868 | +0.28(+1.15%) |
Oct 23, 2007 | 24.74 | 24.76 | 23.79 | 24.00 | 828,710 | -0.52(-2.11%) |
Oct 22, 2007 | 23.36 | 24.69 | 23.35 | 24.52 | 390,923 | +0.75(+3.15%) |
Oct 19, 2007 | 24.15 | 24.34 | 23.77 | 23.77 | 480,112 | -0.41(-1.71%) |
Oct 18, 2007 | 24.12 | 24.50 | 23.86 | 24.19 | 343,494 | -0.03(-0.11%) |
Oct 17, 2007 | 24.37 | 24.55 | 24.03 | 24.21 | 427,834 | +0.15(+0.61%) |
Oct 16, 2007 | 24.76 | 24.76 | 24.06 | 24.06 | 516,320 | -0.71(-2.88%) |
Oct 15, 2007 | 23.76 | 25.08 | 23.69 | 24.78 | 811,694 | +1.11(+4.69%) |
Oct 12, 2007 | 23.66 | 23.85 | 23.32 | 23.67 | 320,424 | -0.05(-0.22%) |
Oct 11, 2007 | 24.42 | 24.72 | 23.57 | 23.72 | 729,715 | -1.53(-6.07%) |
Oct 10, 2007 | 25.49 | 25.58 | 25.11 | 25.25 | 229,393 | -0.23(-0.91%) |
Oct 09, 2007 | 25.24 | 25.67 | 25.06 | 25.49 | 310,911 | +0.36(+1.44%) |
Oct 08, 2007 | 25.57 | 25.57 | 24.87 | 25.12 | 265,665 | -0.46(-1.78%) |
Oct 05, 2007 | 25.64 | 25.70 | 25.18 | 25.58 | 465,007 | +0.22(+0.85%) |
Oct 04, 2007 | 25.35 | 25.51 | 24.88 | 25.37 | 301,421 | +0.07(+0.27%) |
Oct 03, 2007 | 25.65 | 25.87 | 25.06 | 25.30 | 396,777 | -0.42(-1.64%) |
Oct 02, 2007 | 25.67 | 25.83 | 25.57 | 25.72 | 573,267 | +0.06(+0.23%) |
Oct 01, 2007 | 25.66 | 25.67 | 25.24 | 25.66 | 399,742 | +0.01(+0.03%) |
Sep 28, 2007 | 25.61 | 25.72 | 25.13 | 25.65 | 332,738 | -0.02(-0.07%) |
Sep 27, 2007 | 25.62 | 25.84 | 25.48 | 25.67 | 474,172 | +0.07(+0.27%) |
Sep 26, 2007 | 25.67 | 25.93 | 25.42 | 25.60 | 338,149 | +0.09(+0.34%) |
Sep 25, 2007 | 25.97 | 26.04 | 25.42 | 25.51 | 445,394 | -0.65(-2.47%) |
Sep 24, 2007 | 26.59 | 27.00 | 25.94 | 26.16 | 234,377 | -0.50(-1.87%) |
Sep 21, 2007 | 27.05 | 27.05 | 26.61 | 26.66 | 371,912 | -0.27(-0.99%) |
Sep 20, 2007 | 27.39 | 27.73 | 26.69 | 26.92 | 227,181 | -0.54(-1.98%) |
Sep 19, 2007 | 28.08 | 28.42 | 27.08 | 27.47 | 302,378 | -0.43(-1.54%) |
Sep 18, 2007 | 26.48 | 28.08 | 26.48 | 27.90 | 371,660 | +1.52(+5.78%) |
Sep 17, 2007 | 26.97 | 26.97 | 26.13 | 26.37 | 250,056 | -0.76(-2.79%) |
Sep 14, 2007 | 27.23 | 27.35 | 26.75 | 27.13 | 348,314 | -0.22(-0.79%) |
Sep 13, 2007 | 28.20 | 28.27 | 27.29 | 27.35 | 326,047 | -0.83(-2.93%) |
Sep 12, 2007 | 29.28 | 29.28 | 28.12 | 28.17 | 215,387 | -1.15(-3.94%) |
Sep 11, 2007 | 28.63 | 29.48 | 28.62 | 29.33 | 157,778 | +0.81(+2.84%) |
Sep 10, 2007 | 28.81 | 28.95 | 27.98 | 28.52 | 169,503 | -0.17(-0.60%) |
Sep 07, 2007 | 28.99 | 30.05 | 28.59 | 28.69 | 222,707 | -0.84(-2.83%) |
Sep 06, 2007 | 29.44 | 30.09 | 29.19 | 29.53 | 181,061 | +0.07(+0.23%) |
Sep 05, 2007 | 29.99 | 30.04 | 28.91 | 29.46 | 243,283 | -0.73(-2.43%) |
Sep 04, 2007 | 29.99 | 30.57 | 29.78 | 30.19 | 194,719 | +0.01(+0.03%) |
Aug 31, 2007 | 29.93 | 30.47 | 29.09 | 30.18 | 186,706 | +0.68(+2.31%) |
Aug 30, 2007 | 29.47 | 30.44 | 29.29 | 29.50 | 173,823 | -0.35(-1.18%) |
Aug 29, 2007 | 28.85 | 29.90 | 28.66 | 29.85 | 262,634 | +1.15(+3.99%) |
Aug 28, 2007 | 30.54 | 30.54 | 28.71 | 28.71 | 286,982 | -2.10(-6.82%) |
Aug 27, 2007 | 30.69 | 31.09 | 30.29 | 30.81 | 225,921 | +0.15(+0.48%) |
Aug 24, 2007 | 29.94 | 30.71 | 29.94 | 30.66 | 160,569 | +0.70(+2.33%) |
Aug 23, 2007 | 30.91 | 30.97 | 29.65 | 29.96 | 206,931 | -0.74(-2.41%) |
Aug 22, 2007 | 30.79 | 30.99 | 30.40 | 30.71 | 152,097 | +0.23(+0.76%) |
Aug 21, 2007 | 30.65 | 30.88 | 30.02 | 30.47 | 147,539 | -0.36(-1.17%) |
Aug 20, 2007 | 30.68 | 31.06 | 30.28 | 30.83 | 155,924 | +0.23(+0.76%) |
Aug 17, 2007 | 31.23 | 31.84 | 30.15 | 30.60 | 371,561 | +0.42(+1.40%) |
Aug 16, 2007 | 29.08 | 30.40 | 28.49 | 30.18 | 453,892 | +1.07(+3.67%) |
Aug 15, 2007 | 28.97 | 29.76 | 28.85 | 29.11 | 259,471 | +0.15(+0.54%) |
Aug 14, 2007 | 30.15 | 30.27 | 28.96 | 28.96 | 236,586 | -1.19(-3.94%) |
Aug 13, 2007 | 32.09 | 32.09 | 29.94 | 30.15 | 561,295 | -1.70(-5.33%) |
Aug 10, 2007 | 32.82 | 33.31 | 31.02 | 31.84 | 1,001,434 | -1.58(-4.72%) |
Aug 09, 2007 | 33.05 | 36.09 | 32.95 | 33.42 | 1,341,448 | -0.16(-0.49%) |
Aug 08, 2007 | 32.38 | 35.10 | 32.38 | 33.58 | 1,365,808 | +1.02(+3.12%) |
Aug 07, 2007 | 30.58 | 32.70 | 30.58 | 32.57 | 627,920 | +1.80(+5.85%) |
Aug 06, 2007 | 29.67 | 30.95 | 29.18 | 30.77 | 595,498 | +1.15(+3.90%) |
Aug 03, 2007 | 29.86 | 30.84 | 29.54 | 29.61 | 529,050 | -1.20(-3.89%) |
Aug 02, 2007 | 30.18 | 30.92 | 29.92 | 30.81 | 436,898 | +0.71(+2.38%) |
Aug 01, 2007 | 29.41 | 30.37 | 28.91 | 30.09 | 416,231 | +0.75(+2.55%) |
Jul 31, 2007 | 29.93 | 30.25 | 29.32 | 29.34 | 279,652 | -0.46(-1.53%) |
Jul 30, 2007 | 29.51 | 30.28 | 28.98 | 29.80 | 458,644 | +0.24(+0.82%) |
Jul 27, 2007 | 29.54 | 30.26 | 28.80 | 29.56 | 524,389 | +0.02(+0.06%) |
Jul 26, 2007 | 28.45 | 29.80 | 28.25 | 29.54 | 474,973 | +0.68(+2.36%) |
Jul 25, 2007 | 28.53 | 29.32 | 28.39 | 28.86 | 420,513 | +0.48(+1.70%) |
Jul 24, 2007 | 29.55 | 29.55 | 28.23 | 28.38 | 799,046 | -1.67(-5.56%) |
Jul 23, 2007 | 30.64 | 30.86 | 29.95 | 30.05 | 332,132 | -0.45(-1.47%) |
Jul 20, 2007 | 31.11 | 31.16 | 30.01 | 30.50 | 324,279 | -0.68(-2.18%) |
Jul 19, 2007 | 30.60 | 31.89 | 30.60 | 31.18 | 345,806 | +0.72(+2.38%) |
Jul 18, 2007 | 30.27 | 30.79 | 29.80 | 30.46 | 266,886 | +0.06(+0.20%) |
Jul 17, 2007 | 30.37 | 30.76 | 30.32 | 30.40 | 217,304 | -0.03(-0.08%) |
Jul 16, 2007 | 30.48 | 30.95 | 30.25 | 30.42 | 281,597 | -0.09(-0.31%) |
Jul 13, 2007 | 30.44 | 30.77 | 30.21 | 30.52 | 187,565 | -0.20(-0.64%) |
Jul 12, 2007 | 30.15 | 30.89 | 30.03 | 30.71 | 238,650 | +0.68(+2.27%) |
Jul 11, 2007 | 29.67 | 30.32 | 29.65 | 30.03 | 266,997 | +0.40(+1.37%) |
Jul 10, 2007 | 30.60 | 30.89 | 29.54 | 29.63 | 485,118 | -1.23(-3.99%) |
Jul 09, 2007 | 29.70 | 31.12 | 29.70 | 30.86 | 500,081 | +1.15(+3.89%) |
Jul 06, 2007 | 29.69 | 29.90 | 29.47 | 29.71 | 206,143 | +0.01(+0.03%) |
Jul 05, 2007 | 29.71 | 29.84 | 29.38 | 29.70 | 345,601 | +0.08(+0.26%) |
Jul 03, 2007 | 29.65 | 30.09 | 29.59 | 29.62 | 148,338 | +0.06(+0.20%) |
Jul 02, 2007 | 29.39 | 29.90 | 29.23 | 29.56 | 319,785 | +0.20(+0.67%) |
Jun 29, 2007 | 30.03 | 30.14 | 29.27 | 29.36 | 264,018 | -0.51(-1.70%) |
Jun 28, 2007 | 29.90 | 30.23 | 29.73 | 29.87 | 248,161 | -0.09(-0.29%) |
Jun 27, 2007 | 29.53 | 30.04 | 29.33 | 29.96 | 280,899 | +0.20(+0.67%) |
Jun 26, 2007 | 29.97 | 30.07 | 29.38 | 29.76 | 372,459 | -0.09(-0.29%) |
Jun 25, 2007 | 29.40 | 30.18 | 29.40 | 29.84 | 456,957 | +0.40(+1.38%) |
Jun 22, 2007 | 29.60 | 29.80 | 28.94 | 29.44 | 975,272 | -0.35(-1.19%) |
Jun 21, 2007 | 30.04 | 30.06 | 29.47 | 29.79 | 509,038 | -0.27(-0.89%) |
Jun 20, 2007 | 28.99 | 30.82 | 28.99 | 30.06 | 1,305,012 | +1.67(+5.89%) |
Jun 19, 2007 | 28.20 | 28.49 | 27.93 | 28.39 | 242,890 | +0.01(+0.03%) |
Jun 18, 2007 | 28.77 | 28.77 | 28.16 | 28.38 | 236,040 | -0.36(-1.26%) |
Jun 15, 2007 | 29.05 | 29.05 | 28.61 | 28.74 | 629,866 | +0.07(+0.24%) |
Jun 14, 2007 | 28.28 | 28.81 | 28.28 | 28.67 | 392,084 | +0.30(+1.06%) |
Jun 13, 2007 | 28.59 | 28.66 | 28.10 | 28.37 | 321,957 | -0.09(-0.30%) |
Jun 12, 2007 | 28.62 | 28.74 | 28.24 | 28.46 | 308,024 | -0.39(-1.34%) |
Jun 11, 2007 | 28.84 | 29.03 | 28.52 | 28.84 | 354,118 | -0.06(-0.21%) |
Jun 08, 2007 | 28.53 | 29.11 | 28.31 | 28.91 | 444,694 | +0.42(+1.48%) |
Jun 07, 2007 | 29.09 | 29.22 | 28.47 | 28.48 | 561,593 | -0.69(-2.36%) |
Jun 06, 2007 | 29.29 | 29.71 | 29.09 | 29.17 | 576,194 | -0.41(-1.40%) |
Jun 05, 2007 | 29.41 | 29.72 | 29.36 | 29.59 | 453,739 | -0.01(-0.03%) |
Jun 04, 2007 | 29.57 | 29.74 | 29.29 | 29.59 | 420,944 | -0.03(-0.09%) |
Jun 01, 2007 | 29.42 | 30.31 | 29.22 | 29.62 | 425,652 | +0.33(+1.12%) |
May 31, 2007 | 28.74 | 29.40 | 28.65 | 29.29 | 428,940 | +0.66(+2.32%) |
May 30, 2007 | 28.00 | 28.80 | 28.00 | 28.63 | 584,809 | +0.38(+1.34%) |
May 29, 2007 | 28.38 | 28.39 | 27.91 | 28.25 | 594,673 | -0.02(-0.06%) |
May 25, 2007 | 28.09 | 28.43 | 28.09 | 28.27 | 517,265 | +0.22(+0.77%) |
May 24, 2007 | 28.89 | 29.07 | 27.98 | 28.05 | 676,190 | -0.92(-3.18%) |
May 23, 2007 | 30.15 | 30.17 | 28.96 | 28.97 | 920,063 | -1.15(-3.80%) |
May 22, 2007 | 29.90 | 30.33 | 29.47 | 30.12 | 805,007 | +0.18(+0.60%) |
May 21, 2007 | 28.66 | 30.78 | 28.63 | 29.94 | 925,494 | +1.21(+4.20%) |
May 18, 2007 | 27.91 | 29.43 | 27.79 | 28.73 | 557,553 | +0.92(+3.31%) |
May 17, 2007 | 28.58 | 28.64 | 27.72 | 27.81 | 504,904 | -0.78(-2.74%) |
May 16, 2007 | 27.56 | 28.64 | 27.55 | 28.59 | 499,665 | +1.07(+3.88%) |
May 15, 2007 | 26.60 | 27.78 | 26.60 | 27.53 | 757,895 | +0.84(+3.16%) |
May 14, 2007 | 26.95 | 26.98 | 26.47 | 26.68 | 374,840 | -0.34(-1.24%) |
May 11, 2007 | 27.17 | 27.38 | 26.70 | 27.02 | 265,542 | +0.03(+0.13%) |
May 10, 2007 | 27.17 | 27.59 | 26.95 | 26.98 | 614,958 | -0.43(-1.57%) |
May 09, 2007 | 26.66 | 27.52 | 26.66 | 27.41 | 441,042 | +0.56(+2.08%) |
May 08, 2007 | 26.53 | 26.86 | 26.39 | 26.86 | 275,735 | +0.20(+0.74%) |
May 07, 2007 | 26.48 | 26.90 | 26.48 | 26.66 | 356,234 | +0.05(+0.19%) |
May 04, 2007 | 26.49 | 26.64 | 26.19 | 26.61 | 385,426 | +0.12(+0.46%) |
May 03, 2007 | 26.62 | 26.87 | 26.42 | 26.48 | 306,754 | -0.05(-0.19%) |
May 02, 2007 | 26.42 | 26.83 | 26.27 | 26.54 | 332,461 | +0.08(+0.29%) |
May 01, 2007 | 26.23 | 26.52 | 26.05 | 26.46 | 589,237 | +0.18(+0.69%) |
Apr 30, 2007 | 26.67 | 26.71 | 26.24 | 26.28 | 493,361 | -0.42(-1.58%) |
Apr 27, 2007 | 26.53 | 26.92 | 26.33 | 26.70 | 563,020 | +0.10(+0.39%) |
Apr 26, 2007 | 26.57 | 26.99 | 26.27 | 26.60 | 888,090 | -0.04(-0.16%) |
Apr 25, 2007 | 26.09 | 27.20 | 26.09 | 26.64 | 1,089,121 | +0.59(+2.25%) |
Apr 24, 2007 | 28.16 | 28.16 | 25.55 | 26.05 | 2,520,916 | -2.96(-10.21%) |
Apr 23, 2007 | 28.38 | 29.46 | 28.38 | 29.02 | 388,212 | +0.46(+1.60%) |
Apr 20, 2007 | 27.50 | 29.09 | 27.50 | 28.56 | 422,819 | +0.97(+3.53%) |
Apr 19, 2007 | 27.42 | 28.10 | 27.41 | 27.59 | 403,662 | -0.13(-0.47%) |
Apr 18, 2007 | 27.48 | 27.91 | 27.46 | 27.72 | 218,850 | +0.05(+0.19%) |
Apr 17, 2007 | 27.65 | 27.85 | 27.42 | 27.66 | 548,873 | +0.10(+0.38%) |
Apr 16, 2007 | 27.71 | 27.73 | 27.49 | 27.56 | 535,475 | -0.04(-0.16%) |
Apr 13, 2007 | 27.56 | 27.73 | 27.30 | 27.60 | 537,858 | -0.02(-0.06%) |
Apr 12, 2007 | 27.39 | 27.67 | 27.13 | 27.62 | 584,733 | +0.05(+0.19%) |
Apr 11, 2007 | 27.64 | 27.76 | 27.15 | 27.57 | 331,525 | -0.15(-0.53%) |
Apr 10, 2007 | 27.67 | 28.15 | 27.65 | 27.72 | 173,661 | -0.09(-0.31%) |
Apr 09, 2007 | 27.95 | 28.23 | 27.75 | 27.80 | 330,308 | -0.09(-0.34%) |
Apr 05, 2007 | 27.91 | 28.19 | 27.72 | 27.90 | 287,964 | +0.09(+0.34%) |
Apr 04, 2007 | 28.41 | 28.48 | 27.68 | 27.80 | 375,365 | -0.56(-1.97%) |
Apr 03, 2007 | 28.32 | 28.58 | 27.99 | 28.36 | 286,451 | +0.08(+0.27%) |
Apr 02, 2007 | 28.49 | 28.70 | 28.02 | 28.28 | 154,070 | -0.03(-0.12%) |
Mar 30, 2007 | 28.27 | 28.71 | 28.02 | 28.32 | 245,762 | +0.02(+0.06%) |
Mar 29, 2007 | 29.11 | 29.15 | 28.18 | 28.30 | 272,445 | -0.56(-1.94%) |
Mar 28, 2007 | 28.68 | 29.20 | 28.43 | 28.86 | 398,653 | -0.03(-0.09%) |
Mar 27, 2007 | 29.20 | 29.35 | 28.83 | 28.89 | 282,017 | -0.53(-1.79%) |
Mar 26, 2007 | 30.09 | 30.21 | 29.40 | 29.41 | 366,337 | -0.73(-2.43%) |
Mar 23, 2007 | 29.69 | 30.42 | 29.69 | 30.15 | 346,379 | +0.42(+1.42%) |
Mar 22, 2007 | 29.00 | 30.14 | 29.00 | 29.72 | 476,942 | +0.91(+3.17%) |
Mar 21, 2007 | 27.85 | 28.83 | 27.59 | 28.81 | 339,849 | +0.90(+3.24%) |
Mar 20, 2007 | 27.41 | 28.04 | 27.38 | 27.91 | 135,248 | +0.54(+1.98%) |
Mar 19, 2007 | 27.21 | 27.57 | 26.88 | 27.36 | 203,373 | +0.39(+1.44%) |
Mar 16, 2007 | 27.37 | 27.49 | 26.74 | 26.98 | 353,266 | -0.33(-1.20%) |
Mar 15, 2007 | 27.10 | 27.59 | 27.07 | 27.30 | 150,919 | +0.21(+0.76%) |
Mar 14, 2007 | 26.51 | 27.10 | 26.48 | 27.10 | 210,345 | +0.57(+2.14%) |
Mar 13, 2007 | 27.23 | 27.10 | 26.48 | 26.53 | 288,210 | -0.71(-2.59%) |
Mar 12, 2007 | 27.00 | 27.37 | 26.85 | 27.23 | 271,915 | +0.10(+0.38%) |
Mar 09, 2007 | 26.95 | 27.29 | 26.87 | 27.13 | 263,178 | +0.34(+1.29%) |
Mar 08, 2007 | 26.89 | 26.93 | 26.71 | 26.79 | 410,403 | +0.06(+0.23%) |
Mar 07, 2007 | 26.75 | 26.97 | 26.62 | 26.73 | 736,084 | -0.10(-0.39%) |
Mar 06, 2007 | 26.92 | 27.05 | 26.65 | 26.83 | 310,519 | +0.08(+0.29%) |
Mar 05, 2007 | 27.37 | 27.45 | 26.73 | 26.75 | 359,133 | -0.71(-2.57%) |
Mar 02, 2007 | 28.04 | 28.31 | 27.45 | 27.46 | 274,641 | -0.76(-2.69%) |
Mar 01, 2007 | 27.99 | 28.51 | 27.71 | 28.22 | 345,202 | +0.12(+0.43%) |
Feb 28, 2007 | 27.93 | 28.35 | 27.41 | 28.10 | 400,131 | +0.18(+0.65%) |
Feb 27, 2007 | 27.98 | 28.22 | 27.41 | 27.91 | 622,306 | -0.53(-1.85%) |
Feb 26, 2007 | 28.85 | 28.93 | 28.04 | 28.44 | 258,425 | -0.41(-1.43%) |
Feb 23, 2007 | 28.83 | 28.95 | 28.45 | 28.85 | 152,983 | -0.08(-0.27%) |
Feb 22, 2007 | 28.74 | 28.97 | 28.58 | 28.93 | 244,071 | +0.16(+0.57%) |
Feb 21, 2007 | 28.79 | 28.79 | 28.47 | 28.77 | 215,163 | +0.00(+0.00%) |
Feb 20, 2007 | 28.64 | 28.81 | 28.34 | 28.77 | 417,469 | +0.21(+0.72%) |
Feb 16, 2007 | 28.14 | 28.57 | 28.07 | 28.56 | 259,151 | +0.49(+1.75%) |
Feb 15, 2007 | 27.35 | 28.37 | 27.32 | 28.07 | 421,987 | +0.65(+2.39%) |
Feb 14, 2007 | 27.23 | 27.76 | 26.70 | 27.41 | 541,129 | +0.08(+0.28%) |
Feb 13, 2007 | 26.17 | 27.79 | 26.13 | 27.34 | 908,201 | +0.52(+1.93%) |
Feb 12, 2007 | 26.04 | 26.88 | 25.41 | 26.82 | 1,066,232 | -0.44(-1.61%) |
Feb 09, 2007 | 27.27 | 27.56 | 26.97 | 27.26 | 1,054,236 | -1.38(-4.81%) |
Feb 08, 2007 | 28.64 | 28.88 | 28.40 | 28.64 | 246,939 | +0.07(+0.24%) |
Feb 07, 2007 | 28.37 | 28.71 | 28.19 | 28.57 | 271,519 | +0.15(+0.52%) |
Feb 06, 2007 | 28.41 | 28.55 | 28.07 | 28.42 | 319,375 | +0.15(+0.52%) |
Feb 05, 2007 | 28.34 | 28.73 | 28.19 | 28.28 | 393,478 | -0.09(-0.30%) |
Feb 02, 2007 | 28.59 | 28.60 | 28.10 | 28.36 | 322,810 | -0.19(-0.66%) |