Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.03 | 19.62 | 18.84 | 19.32 | 107,295 | +0.02(+0.08%) |
Jan 30, 2008 | 19.86 | 19.92 | 19.22 | 19.30 | 86,803 | -0.67(-3.35%) |
Jan 29, 2008 | 20.48 | 20.48 | 19.47 | 19.97 | 130,728 | -0.35(-1.70%) |
Jan 28, 2008 | 20.04 | 20.47 | 19.90 | 20.32 | 188,800 | +0.27(+1.37%) |
Jan 25, 2008 | 19.99 | 20.54 | 18.87 | 20.04 | 410,384 | +0.38(+1.92%) |
Jan 24, 2008 | 20.32 | 20.52 | 19.44 | 19.66 | 111,256 | -0.53(-2.63%) |
Jan 23, 2008 | 19.54 | 20.32 | 18.78 | 20.19 | 225,395 | +0.26(+1.29%) |
Jan 22, 2008 | 19.37 | 20.30 | 17.91 | 19.94 | 122,721 | -0.19(-0.96%) |
Jan 21, 2008 | 20.52 | 20.72 | 20.10 | 20.13 | 139,120 | +0.00(+0.00%) |
Jan 18, 2008 | 20.52 | 20.72 | 20.10 | 20.13 | 139,120 | -0.18(-0.87%) |
Jan 17, 2008 | 20.99 | 20.99 | 20.21 | 20.31 | 144,190 | -0.69(-3.30%) |
Jan 16, 2008 | 20.40 | 21.31 | 20.23 | 21.00 | 261,070 | +0.27(+1.32%) |
Jan 15, 2008 | 20.12 | 20.98 | 19.89 | 20.73 | 140,480 | +0.28(+1.38%) |
Jan 14, 2008 | 20.65 | 20.79 | 20.32 | 20.44 | 95,653 | -0.03(-0.16%) |
Jan 11, 2008 | 20.77 | 21.06 | 20.28 | 20.48 | 167,768 | -0.43(-2.04%) |
Jan 10, 2008 | 20.71 | 21.19 | 20.71 | 20.90 | 135,625 | -0.02(-0.08%) |
Jan 09, 2008 | 21.27 | 21.50 | 20.85 | 20.92 | 128,959 | -0.35(-1.67%) |
Jan 08, 2008 | 21.87 | 22.44 | 21.20 | 21.27 | 135,097 | -0.54(-2.47%) |
Jan 07, 2008 | 20.98 | 22.26 | 20.98 | 21.81 | 209,357 | +0.89(+4.27%) |
Jan 04, 2008 | 21.29 | 21.95 | 20.85 | 20.92 | 145,753 | -0.92(-4.20%) |
Jan 03, 2008 | 22.13 | 22.27 | 21.82 | 21.84 | 191,070 | -0.30(-1.35%) |
Jan 02, 2008 | 22.54 | 22.62 | 21.93 | 22.13 | 199,198 | -0.42(-1.86%) |
Jan 01, 2008 | 22.40 | 22.74 | 22.09 | 22.55 | 164,400 | +0.00(+0.00%) |
Dec 31, 2007 | 22.40 | 22.74 | 22.09 | 22.55 | 164,400 | +0.00(+0.00%) |
Dec 28, 2007 | 22.70 | 22.85 | 22.42 | 22.55 | 121,964 | -0.04(-0.18%) |
Dec 27, 2007 | 22.31 | 22.68 | 21.89 | 22.59 | 185,025 | +0.01(+0.04%) |
Dec 26, 2007 | 22.23 | 22.65 | 21.88 | 22.59 | 88,039 | +0.16(+0.72%) |
Dec 24, 2007 | 22.23 | 22.45 | 22.01 | 22.42 | 23,901 | +0.44(+2.01%) |
Dec 21, 2007 | 22.15 | 22.52 | 21.89 | 21.98 | 241,466 | +0.22(+1.00%) |
Dec 20, 2007 | 21.51 | 21.76 | 20.99 | 21.76 | 113,092 | +0.52(+2.42%) |
Dec 19, 2007 | 21.54 | 21.84 | 21.25 | 21.25 | 102,825 | -0.62(-2.83%) |
Dec 18, 2007 | 21.47 | 22.07 | 21.27 | 21.87 | 110,306 | +0.63(+2.96%) |
Dec 17, 2007 | 20.91 | 21.79 | 20.69 | 21.24 | 149,425 | +0.11(+0.53%) |
Dec 14, 2007 | 21.51 | 21.90 | 21.10 | 21.13 | 113,213 | -0.71(-3.24%) |
Dec 13, 2007 | 21.30 | 21.87 | 20.79 | 21.84 | 86,435 | +0.31(+1.46%) |
Dec 12, 2007 | 21.84 | 22.12 | 21.19 | 21.52 | 77,048 | +0.27(+1.29%) |
Dec 11, 2007 | 22.14 | 22.38 | 21.16 | 21.25 | 118,724 | -0.88(-3.97%) |
Dec 10, 2007 | 22.58 | 22.58 | 21.72 | 22.13 | 181,434 | -0.45(-2.00%) |
Dec 07, 2007 | 22.27 | 22.62 | 21.93 | 22.58 | 128,821 | +0.32(+1.45%) |
Dec 06, 2007 | 21.76 | 22.46 | 21.76 | 22.26 | 647,986 | +0.40(+1.84%) |
Dec 05, 2007 | 21.41 | 21.88 | 21.24 | 21.85 | 121,641 | +0.80(+3.82%) |
Dec 04, 2007 | 20.59 | 21.46 | 20.29 | 21.05 | 140,163 | +0.23(+1.08%) |
Dec 03, 2007 | 21.04 | 21.35 | 20.73 | 20.82 | 197,638 | -0.25(-1.18%) |
Nov 30, 2007 | 21.02 | 21.47 | 20.94 | 21.07 | 187,503 | +0.05(+0.23%) |
Nov 29, 2007 | 20.65 | 21.09 | 20.44 | 21.02 | 129,420 | +0.28(+1.36%) |
Nov 28, 2007 | 20.11 | 20.88 | 20.03 | 20.74 | 229,719 | +0.63(+3.12%) |
Nov 27, 2007 | 19.96 | 20.47 | 19.75 | 20.11 | 101,205 | +0.20(+1.01%) |
Nov 26, 2007 | 20.05 | 20.62 | 19.74 | 19.91 | 218,480 | -0.15(-0.76%) |
Nov 23, 2007 | 19.21 | 20.22 | 19.16 | 20.07 | 86,962 | +0.85(+4.40%) |
Nov 21, 2007 | 18.75 | 19.74 | 18.32 | 19.22 | 181,844 | +0.30(+1.57%) |
Nov 20, 2007 | 18.09 | 19.53 | 18.09 | 18.92 | 316,009 | +0.68(+3.71%) |
Nov 19, 2007 | 16.98 | 18.45 | 16.32 | 18.25 | 226,149 | +1.27(+7.49%) |
Nov 16, 2007 | 17.47 | 17.47 | 16.58 | 16.98 | 237,733 | -0.44(-2.54%) |
Nov 15, 2007 | 18.42 | 18.46 | 17.31 | 17.42 | 125,416 | -1.05(-5.67%) |
Nov 14, 2007 | 19.08 | 19.12 | 18.33 | 18.46 | 81,762 | -0.50(-2.63%) |
Nov 13, 2007 | 19.02 | 19.16 | 18.51 | 18.96 | 113,925 | +0.09(+0.47%) |
Nov 12, 2007 | 19.06 | 19.24 | 18.72 | 18.87 | 93,057 | -0.17(-0.89%) |
Nov 09, 2007 | 18.58 | 19.32 | 18.37 | 19.04 | 139,713 | +0.16(+0.85%) |
Nov 08, 2007 | 18.64 | 19.00 | 18.35 | 18.88 | 92,140 | +0.36(+1.96%) |
Nov 07, 2007 | 18.88 | 18.96 | 18.38 | 18.52 | 74,074 | -0.64(-3.32%) |
Nov 06, 2007 | 18.67 | 19.17 | 18.56 | 19.16 | 51,748 | +0.50(+2.67%) |
Nov 05, 2007 | 18.75 | 18.82 | 17.76 | 18.66 | 79,166 | -0.39(-2.03%) |
Nov 02, 2007 | 18.83 | 19.08 | 18.67 | 19.04 | 57,555 | +0.44(+2.38%) |
Nov 01, 2007 | 18.78 | 18.78 | 17.96 | 18.60 | 180,258 | -0.49(-2.57%) |
Oct 31, 2007 | 18.96 | 19.22 | 18.55 | 19.09 | 130,915 | +0.23(+1.19%) |
Oct 30, 2007 | 19.82 | 20.48 | 18.73 | 18.87 | 295,243 | -1.47(-7.24%) |
Oct 29, 2007 | 20.73 | 20.88 | 19.90 | 20.34 | 165,824 | -0.32(-1.56%) |
Oct 26, 2007 | 20.07 | 20.77 | 19.92 | 20.66 | 66,846 | +0.73(+3.68%) |
Oct 25, 2007 | 19.66 | 20.03 | 19.30 | 19.93 | 132,363 | +0.30(+1.52%) |
Oct 24, 2007 | 19.86 | 20.15 | 19.10 | 19.63 | 46,759 | -0.43(-2.13%) |
Oct 23, 2007 | 19.90 | 20.08 | 19.29 | 20.06 | 116,217 | +0.35(+1.80%) |
Oct 22, 2007 | 19.25 | 19.75 | 18.63 | 19.70 | 156,046 | +0.22(+1.12%) |
Oct 19, 2007 | 19.92 | 19.92 | 19.32 | 19.49 | 112,553 | -0.45(-2.26%) |
Oct 18, 2007 | 19.45 | 19.94 | 19.20 | 19.94 | 129,943 | +0.41(+2.10%) |
Oct 17, 2007 | 19.86 | 19.95 | 19.33 | 19.53 | 165,402 | -0.07(-0.37%) |
Oct 16, 2007 | 19.39 | 19.78 | 19.39 | 19.60 | 53,223 | +0.19(+1.00%) |
Oct 15, 2007 | 19.79 | 20.44 | 19.19 | 19.41 | 113,275 | -0.42(-2.11%) |
Oct 12, 2007 | 20.10 | 20.47 | 19.79 | 19.82 | 100,458 | -0.29(-1.44%) |
Oct 11, 2007 | 20.32 | 20.52 | 20.03 | 20.11 | 74,916 | -0.14(-0.72%) |
Oct 10, 2007 | 20.44 | 20.64 | 20.22 | 20.26 | 85,731 | -0.16(-0.79%) |
Oct 09, 2007 | 20.11 | 20.44 | 19.83 | 20.42 | 49,937 | +0.22(+1.08%) |
Oct 08, 2007 | 20.63 | 20.63 | 20.04 | 20.20 | 29,455 | -0.43(-2.11%) |
Oct 05, 2007 | 20.25 | 20.80 | 20.13 | 20.64 | 50,838 | +0.60(+2.97%) |
Oct 04, 2007 | 19.74 | 20.14 | 19.20 | 20.04 | 56,112 | +0.43(+2.17%) |
Oct 03, 2007 | 20.08 | 20.53 | 19.51 | 19.62 | 54,582 | -0.65(-3.22%) |
Oct 02, 2007 | 20.36 | 20.51 | 19.74 | 20.27 | 91,780 | -0.02(-0.08%) |
Oct 01, 2007 | 19.04 | 20.28 | 19.04 | 20.28 | 154,579 | +1.31(+6.92%) |
Sep 28, 2007 | 18.99 | 19.08 | 18.79 | 18.97 | 94,677 | -0.06(-0.34%) |
Sep 27, 2007 | 18.79 | 19.18 | 18.79 | 19.04 | 49,460 | +0.35(+1.90%) |
Sep 26, 2007 | 18.58 | 18.90 | 18.45 | 18.68 | 45,695 | +0.24(+1.31%) |
Sep 25, 2007 | 18.59 | 18.75 | 18.37 | 18.44 | 41,932 | -0.31(-1.63%) |
Sep 24, 2007 | 19.29 | 19.37 | 18.59 | 18.75 | 116,934 | -0.59(-3.04%) |
Sep 21, 2007 | 19.50 | 19.57 | 19.32 | 19.33 | 211,455 | -0.01(-0.04%) |
Sep 20, 2007 | 19.06 | 19.36 | 19.06 | 19.34 | 190,554 | +0.23(+1.18%) |
Sep 19, 2007 | 18.94 | 19.37 | 18.80 | 19.12 | 79,071 | +0.36(+1.93%) |
Sep 18, 2007 | 17.61 | 18.75 | 17.51 | 18.75 | 125,244 | +1.21(+6.88%) |
Sep 17, 2007 | 17.84 | 17.84 | 17.39 | 17.55 | 105,632 | -0.38(-2.11%) |
Sep 14, 2007 | 17.48 | 17.92 | 17.31 | 17.92 | 113,271 | +0.36(+2.06%) |
Sep 13, 2007 | 18.06 | 18.06 | 17.52 | 17.56 | 70,311 | -0.38(-2.11%) |
Sep 12, 2007 | 18.02 | 18.16 | 17.77 | 17.94 | 28,889 | -0.19(-1.02%) |
Sep 11, 2007 | 17.98 | 18.32 | 17.88 | 18.13 | 166,456 | +0.27(+1.53%) |
Sep 10, 2007 | 18.75 | 19.13 | 17.68 | 17.85 | 193,387 | -0.85(-4.52%) |
Sep 07, 2007 | 19.12 | 19.12 | 18.28 | 18.70 | 126,330 | -0.61(-3.17%) |
Sep 06, 2007 | 19.33 | 19.40 | 19.16 | 19.31 | 47,245 | +0.02(+0.08%) |
Sep 05, 2007 | 19.53 | 19.56 | 19.20 | 19.29 | 158,771 | -0.41(-2.08%) |
Sep 04, 2007 | 20.40 | 20.42 | 19.70 | 19.70 | 87,148 | -0.75(-3.66%) |
Aug 31, 2007 | 20.23 | 20.63 | 20.09 | 20.45 | 97,029 | +0.54(+2.71%) |
Aug 30, 2007 | 20.17 | 20.28 | 19.66 | 19.91 | 149,253 | -0.50(-2.44%) |
Aug 29, 2007 | 20.25 | 20.46 | 19.85 | 20.41 | 71,065 | +0.27(+1.36%) |
Aug 28, 2007 | 20.64 | 20.64 | 19.95 | 20.14 | 135,437 | -0.43(-2.07%) |
Aug 27, 2007 | 21.02 | 21.02 | 20.37 | 20.56 | 82,175 | -0.56(-2.67%) |
Aug 24, 2007 | 20.89 | 21.30 | 20.52 | 21.13 | 38,286 | +0.29(+1.39%) |
Aug 23, 2007 | 21.15 | 21.15 | 20.40 | 20.84 | 145,168 | -0.17(-0.80%) |
Aug 22, 2007 | 20.70 | 21.19 | 20.56 | 21.01 | 52,930 | +0.55(+2.68%) |
Aug 21, 2007 | 20.69 | 20.73 | 20.36 | 20.46 | 42,312 | -0.15(-0.74%) |
Aug 20, 2007 | 22.01 | 22.01 | 20.15 | 20.61 | 109,742 | -1.02(-4.72%) |
Aug 17, 2007 | 21.55 | 22.31 | 21.13 | 21.64 | 142,863 | +0.79(+3.78%) |
Aug 16, 2007 | 20.09 | 21.14 | 20.04 | 20.85 | 117,621 | +0.72(+3.60%) |
Aug 15, 2007 | 20.14 | 20.56 | 20.08 | 20.12 | 67,782 | -0.01(-0.04%) |
Aug 14, 2007 | 20.18 | 20.40 | 20.08 | 20.13 | 41,901 | +0.01(+0.04%) |
Aug 13, 2007 | 21.04 | 21.39 | 20.07 | 20.12 | 60,741 | -0.59(-2.84%) |
Aug 10, 2007 | 19.66 | 21.12 | 19.48 | 20.71 | 154,579 | +0.72(+3.62%) |
Aug 09, 2007 | 21.17 | 21.97 | 19.28 | 19.99 | 404,804 | -1.73(-7.97%) |
Aug 08, 2007 | 20.32 | 21.79 | 20.32 | 21.72 | 232,074 | +1.57(+7.79%) |
Aug 07, 2007 | 19.85 | 20.32 | 19.72 | 20.15 | 187,222 | +0.22(+1.09%) |
Aug 06, 2007 | 19.70 | 20.00 | 19.53 | 19.93 | 136,719 | +0.29(+1.48%) |
Aug 03, 2007 | 19.57 | 20.08 | 19.50 | 19.64 | 83,323 | -0.43(-2.13%) |
Aug 02, 2007 | 20.03 | 20.13 | 19.79 | 20.07 | 74,117 | +0.12(+0.61%) |
Aug 01, 2007 | 19.92 | 20.24 | 19.65 | 19.95 | 116,123 | -0.03(-0.16%) |
Jul 31, 2007 | 19.97 | 20.27 | 19.85 | 19.98 | 241,349 | +0.25(+1.26%) |
Jul 30, 2007 | 19.95 | 19.95 | 19.52 | 19.73 | 128,388 | -0.23(-1.13%) |
Jul 27, 2007 | 20.36 | 20.36 | 19.70 | 19.95 | 175,135 | -0.52(-2.52%) |
Jul 26, 2007 | 20.52 | 20.72 | 20.19 | 20.47 | 125,524 | -0.34(-1.62%) |
Jul 25, 2007 | 21.31 | 21.42 | 20.53 | 20.81 | 104,628 | -0.23(-1.07%) |
Jul 24, 2007 | 21.33 | 21.33 | 20.73 | 21.03 | 128,729 | -0.32(-1.51%) |
Jul 23, 2007 | 21.37 | 21.51 | 21.22 | 21.35 | 83,457 | -0.02(-0.08%) |
Jul 20, 2007 | 21.68 | 22.09 | 21.20 | 21.37 | 123,788 | -0.36(-1.67%) |
Jul 19, 2007 | 21.80 | 21.88 | 21.65 | 21.73 | 94,061 | +0.09(+0.41%) |
Jul 18, 2007 | 21.33 | 21.66 | 21.17 | 21.64 | 59,942 | +0.15(+0.71%) |
Jul 17, 2007 | 21.55 | 21.76 | 21.47 | 21.49 | 98,277 | +0.07(+0.34%) |
Jul 16, 2007 | 22.01 | 22.01 | 21.38 | 21.42 | 54,648 | -0.69(-3.13%) |
Jul 13, 2007 | 22.12 | 22.13 | 21.69 | 22.11 | 76,498 | -0.10(-0.47%) |
Jul 12, 2007 | 22.01 | 22.30 | 21.85 | 22.21 | 76,897 | +0.10(+0.44%) |
Jul 11, 2007 | 21.97 | 22.20 | 21.97 | 22.12 | 54,930 | +0.10(+0.44%) |
Jul 10, 2007 | 22.16 | 22.33 | 21.78 | 22.02 | 85,065 | -0.32(-1.44%) |
Jul 09, 2007 | 22.32 | 22.46 | 22.26 | 22.34 | 45,402 | +0.02(+0.07%) |
Jul 06, 2007 | 22.13 | 22.41 | 22.12 | 22.33 | 46,692 | +0.17(+0.76%) |
Jul 05, 2007 | 22.14 | 22.28 | 21.88 | 22.16 | 55,221 | +0.00(+0.00%) |
Jul 03, 2007 | 22.25 | 22.41 | 21.97 | 22.16 | 51,625 | +0.02(+0.11%) |
Jul 02, 2007 | 22.58 | 22.59 | 21.98 | 22.13 | 120,508 | -0.51(-2.24%) |
Jun 29, 2007 | 22.32 | 23.00 | 22.10 | 22.64 | 158,850 | +0.28(+1.26%) |
Jun 28, 2007 | 22.70 | 22.86 | 22.15 | 22.36 | 82,973 | -0.21(-0.93%) |
Jun 27, 2007 | 22.30 | 22.57 | 22.15 | 22.57 | 135,949 | +0.06(+0.25%) |
Jun 26, 2007 | 22.27 | 22.67 | 22.09 | 22.51 | 166,127 | +0.35(+1.56%) |
Jun 25, 2007 | 21.72 | 22.32 | 21.66 | 22.17 | 165,235 | +0.44(+2.04%) |
Jun 22, 2007 | 21.44 | 21.95 | 21.42 | 21.72 | 220,443 | +0.08(+0.37%) |
Jun 21, 2007 | 21.31 | 21.68 | 21.31 | 21.64 | 85,028 | +0.19(+0.86%) |
Jun 20, 2007 | 21.72 | 21.81 | 21.35 | 21.46 | 93,926 | -0.17(-0.78%) |
Jun 19, 2007 | 21.53 | 21.75 | 21.49 | 21.63 | 196,424 | +0.05(+0.22%) |
Jun 18, 2007 | 21.33 | 21.67 | 21.33 | 21.58 | 326,629 | +0.25(+1.17%) |
Jun 15, 2007 | 21.08 | 21.43 | 20.84 | 21.33 | 157,537 | +0.62(+2.99%) |
Jun 14, 2007 | 20.84 | 20.93 | 20.40 | 20.71 | 216,552 | -0.16(-0.77%) |
Jun 13, 2007 | 21.07 | 21.07 | 20.77 | 20.87 | 140,765 | -0.23(-1.07%) |
Jun 12, 2007 | 21.23 | 21.31 | 20.81 | 21.10 | 203,382 | -0.27(-1.24%) |
Jun 11, 2007 | 21.16 | 21.46 | 21.09 | 21.36 | 80,369 | +0.10(+0.45%) |
Jun 08, 2007 | 21.06 | 21.38 | 20.99 | 21.27 | 94,255 | +0.10(+0.46%) |
Jun 07, 2007 | 21.22 | 21.51 | 21.04 | 21.17 | 63,213 | -0.28(-1.31%) |
Jun 06, 2007 | 21.62 | 21.62 | 21.35 | 21.45 | 43,178 | -0.39(-1.81%) |
Jun 05, 2007 | 21.95 | 21.95 | 21.56 | 21.84 | 106,489 | -0.26(-1.17%) |
Jun 04, 2007 | 21.76 | 22.11 | 21.68 | 22.10 | 92,670 | +0.22(+0.99%) |
Jun 01, 2007 | 22.09 | 22.09 | 21.83 | 21.88 | 122,897 | +0.06(+0.26%) |
May 31, 2007 | 21.80 | 22.05 | 21.63 | 21.83 | 126,515 | +0.03(+0.15%) |
May 30, 2007 | 21.98 | 21.98 | 21.72 | 21.80 | 84,137 | -0.25(-1.13%) |
May 29, 2007 | 21.31 | 22.05 | 21.31 | 22.05 | 76,129 | +0.73(+3.44%) |
May 25, 2007 | 21.39 | 21.64 | 21.24 | 21.31 | 196,196 | +0.10(+0.49%) |
May 24, 2007 | 21.68 | 21.76 | 21.18 | 21.21 | 135,825 | -0.36(-1.68%) |
May 23, 2007 | 22.18 | 22.60 | 21.52 | 21.57 | 222,091 | -0.56(-2.55%) |
May 22, 2007 | 22.31 | 22.54 | 22.09 | 22.13 | 165,956 | -0.23(-1.04%) |
May 21, 2007 | 22.35 | 22.61 | 22.35 | 22.37 | 162,083 | -0.05(-0.22%) |
May 18, 2007 | 22.91 | 23.00 | 22.34 | 22.42 | 175,404 | -0.47(-2.07%) |
May 17, 2007 | 23.09 | 23.39 | 22.65 | 22.89 | 102,409 | -0.31(-1.32%) |
May 16, 2007 | 23.42 | 23.62 | 22.91 | 23.20 | 167,976 | -0.20(-0.86%) |
May 15, 2007 | 24.15 | 24.36 | 23.37 | 23.40 | 120,188 | -0.79(-3.26%) |
May 14, 2007 | 24.62 | 24.95 | 24.09 | 24.19 | 140,910 | -0.52(-2.12%) |
May 11, 2007 | 24.70 | 25.02 | 24.32 | 24.71 | 71,223 | +0.08(+0.33%) |
May 10, 2007 | 24.88 | 25.24 | 24.52 | 24.63 | 241,795 | -0.33(-1.32%) |
May 09, 2007 | 24.35 | 25.09 | 24.19 | 24.96 | 228,327 | +0.40(+1.64%) |
May 08, 2007 | 23.74 | 24.61 | 23.58 | 24.56 | 228,128 | +0.81(+3.42%) |
May 07, 2007 | 23.33 | 23.80 | 23.27 | 23.74 | 146,589 | +0.32(+1.37%) |
May 04, 2007 | 22.57 | 23.55 | 22.57 | 23.42 | 141,141 | +0.52(+2.25%) |
May 03, 2007 | 22.67 | 23.23 | 22.54 | 22.91 | 180,918 | +0.27(+1.21%) |
May 02, 2007 | 21.52 | 22.73 | 21.52 | 22.63 | 145,804 | +0.96(+4.42%) |
May 01, 2007 | 21.09 | 21.77 | 20.89 | 21.68 | 156,392 | +0.93(+4.46%) |
Apr 30, 2007 | 22.35 | 22.42 | 20.73 | 20.75 | 189,396 | -1.82(-8.06%) |
Apr 27, 2007 | 21.47 | 23.25 | 21.47 | 22.57 | 133,828 | +0.97(+4.51%) |
Apr 26, 2007 | 22.26 | 22.26 | 21.47 | 21.60 | 143,236 | -0.79(-3.52%) |
Apr 25, 2007 | 22.96 | 22.96 | 22.37 | 22.38 | 95,390 | -0.18(-0.78%) |
Apr 24, 2007 | 22.70 | 22.78 | 22.29 | 22.56 | 41,761 | -0.14(-0.60%) |
Apr 23, 2007 | 22.92 | 23.16 | 22.57 | 22.70 | 60,931 | -0.33(-1.43%) |
Apr 20, 2007 | 22.64 | 23.31 | 22.21 | 23.03 | 114,658 | +0.81(+3.66%) |
Apr 19, 2007 | 22.71 | 22.74 | 22.21 | 22.21 | 97,870 | -0.52(-2.30%) |
Apr 18, 2007 | 23.44 | 23.62 | 22.72 | 22.74 | 104,875 | -0.85(-3.62%) |
Apr 17, 2007 | 23.82 | 23.82 | 23.39 | 23.59 | 63,782 | -0.16(-0.68%) |
Apr 16, 2007 | 23.06 | 23.75 | 23.06 | 23.75 | 78,101 | +0.87(+3.80%) |
Apr 13, 2007 | 23.13 | 23.13 | 22.62 | 22.88 | 73,746 | -0.26(-1.11%) |
Apr 12, 2007 | 22.95 | 23.22 | 22.86 | 23.14 | 38,195 | +0.09(+0.38%) |
Apr 11, 2007 | 23.24 | 23.24 | 22.75 | 23.05 | 51,961 | -0.10(-0.45%) |
Apr 10, 2007 | 22.86 | 23.29 | 22.83 | 23.16 | 32,300 | +0.25(+1.09%) |
Apr 09, 2007 | 22.83 | 22.97 | 22.58 | 22.91 | 142,383 | +0.05(+0.21%) |
Apr 05, 2007 | 23.34 | 23.34 | 22.85 | 22.86 | 36,995 | -0.45(-1.93%) |
Apr 04, 2007 | 23.21 | 23.33 | 23.04 | 23.31 | 35,846 | +0.06(+0.28%) |
Apr 03, 2007 | 23.04 | 23.27 | 22.85 | 23.25 | 82,925 | +0.21(+0.91%) |
Apr 02, 2007 | 22.96 | 23.07 | 22.79 | 23.04 | 61,867 | +0.21(+0.92%) |
Mar 30, 2007 | 22.88 | 23.08 | 22.38 | 22.83 | 126,563 | -0.18(-0.77%) |
Mar 29, 2007 | 22.39 | 23.00 | 22.06 | 23.00 | 87,874 | +0.81(+3.66%) |
Mar 28, 2007 | 22.36 | 22.50 | 22.15 | 22.19 | 156,539 | -0.22(-0.97%) |
Mar 27, 2007 | 22.69 | 22.72 | 22.38 | 22.41 | 59,441 | -0.40(-1.76%) |
Mar 26, 2007 | 22.46 | 22.81 | 22.46 | 22.81 | 64,196 | +0.28(+1.25%) |
Mar 23, 2007 | 22.27 | 22.66 | 22.25 | 22.53 | 61,424 | +0.18(+0.79%) |
Mar 22, 2007 | 22.81 | 22.81 | 22.01 | 22.35 | 95,229 | -0.35(-1.52%) |
Mar 21, 2007 | 22.02 | 22.89 | 21.92 | 22.70 | 58,454 | +0.55(+2.47%) |
Mar 20, 2007 | 21.89 | 22.26 | 21.64 | 22.15 | 98,872 | +0.20(+0.92%) |
Mar 19, 2007 | 21.56 | 22.01 | 21.44 | 21.95 | 119,958 | +0.48(+2.25%) |
Mar 16, 2007 | 21.22 | 21.55 | 20.87 | 21.47 | 203,422 | +0.24(+1.14%) |
Mar 15, 2007 | 21.11 | 21.27 | 20.69 | 21.22 | 63,077 | +0.14(+0.69%) |
Mar 14, 2007 | 20.90 | 21.09 | 20.71 | 21.08 | 118,620 | +0.06(+0.27%) |
Mar 13, 2007 | 22.01 | 21.82 | 20.92 | 21.02 | 154,196 | -0.99(-4.50%) |
Mar 12, 2007 | 21.47 | 22.07 | 21.36 | 22.01 | 112,169 | +0.53(+2.47%) |
Mar 09, 2007 | 21.14 | 21.53 | 20.83 | 21.48 | 155,660 | +0.46(+2.18%) |
Mar 08, 2007 | 21.17 | 21.18 | 20.85 | 21.02 | 97,874 | -0.02(-0.08%) |
Mar 07, 2007 | 20.96 | 21.29 | 20.96 | 21.04 | 111,600 | -0.14(-0.65%) |
Mar 06, 2007 | 21.16 | 21.40 | 21.10 | 21.18 | 85,619 | +0.16(+0.77%) |
Mar 05, 2007 | 20.69 | 21.19 | 20.54 | 21.02 | 122,379 | -0.15(-0.72%) |
Mar 02, 2007 | 21.31 | 21.46 | 20.85 | 21.17 | 129,246 | -0.25(-1.17%) |
Mar 01, 2007 | 21.25 | 21.71 | 21.15 | 21.42 | 125,449 | -0.18(-0.82%) |
Feb 28, 2007 | 21.93 | 21.93 | 21.43 | 21.60 | 125,149 | -0.40(-1.83%) |
Feb 27, 2007 | 22.03 | 22.18 | 21.80 | 22.00 | 283,375 | -0.13(-0.58%) |
Feb 26, 2007 | 22.13 | 22.30 | 21.94 | 22.13 | 151,557 | -0.01(-0.04%) |
Feb 23, 2007 | 22.57 | 22.67 | 22.06 | 22.13 | 294,509 | -0.41(-1.82%) |
Feb 22, 2007 | 22.53 | 22.56 | 22.21 | 22.54 | 252,701 | -0.02(-0.07%) |
Feb 21, 2007 | 22.51 | 22.73 | 22.05 | 22.56 | 289,368 | -0.10(-0.43%) |
Feb 20, 2007 | 21.24 | 22.73 | 21.24 | 22.66 | 315,118 | +1.32(+6.19%) |
Feb 16, 2007 | 21.05 | 21.39 | 20.93 | 21.34 | 432,251 | +0.30(+1.44%) |
Feb 15, 2007 | 20.69 | 21.10 | 20.12 | 21.04 | 254,474 | +0.28(+1.34%) |
Feb 14, 2007 | 21.83 | 21.84 | 20.37 | 20.76 | 122,686 | -1.18(-5.39%) |
Feb 13, 2007 | 21.52 | 21.99 | 21.52 | 21.94 | 39,299 | +0.60(+2.83%) |
Feb 12, 2007 | 21.45 | 21.45 | 20.94 | 21.34 | 83,181 | +0.01(+0.04%) |
Feb 09, 2007 | 21.68 | 22.05 | 21.27 | 21.33 | 75,088 | -0.31(-1.45%) |
Feb 08, 2007 | 22.09 | 22.13 | 21.55 | 21.64 | 41,867 | -0.43(-1.97%) |
Feb 07, 2007 | 22.09 | 22.21 | 21.93 | 22.08 | 43,648 | +0.09(+0.40%) |
Feb 06, 2007 | 22.13 | 22.31 | 21.92 | 21.99 | 68,072 | -0.03(-0.15%) |
Feb 05, 2007 | 22.95 | 22.96 | 22.02 | 22.02 | 80,648 | -1.04(-4.50%) |
Feb 02, 2007 | 22.60 | 23.14 | 22.54 | 23.06 | 64,466 | +0.43(+1.92%) |