Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.77 | 47.99 | 45.51 | 47.14 | 1,069,358 | -0.02(-0.05%) |
Jan 30, 2008 | 48.73 | 49.03 | 46.58 | 47.16 | 1,335,907 | -2.75(-5.51%) |
Jan 29, 2008 | 48.07 | 50.26 | 47.28 | 49.91 | 1,269,834 | +3.98(+8.67%) |
Jan 28, 2008 | 45.31 | 45.97 | 44.27 | 45.93 | 702,126 | +0.28(+0.60%) |
Jan 25, 2008 | 46.72 | 47.99 | 45.22 | 45.65 | 924,279 | +0.05(+0.10%) |
Jan 24, 2008 | 43.48 | 46.05 | 43.31 | 45.61 | 1,411,919 | +2.93(+6.86%) |
Jan 23, 2008 | 42.80 | 42.98 | 38.89 | 42.68 | 2,529,081 | -2.08(-4.64%) |
Jan 22, 2008 | 44.80 | 46.27 | 43.67 | 44.76 | 1,748,587 | -1.83(-3.93%) |
Jan 21, 2008 | 45.39 | 46.82 | 44.73 | 46.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.39 | 46.82 | 44.73 | 46.59 | 1,112,122 | +1.38(+3.05%) |
Jan 17, 2008 | 48.21 | 48.92 | 44.91 | 45.21 | 919,958 | -2.90(-6.02%) |
Jan 16, 2008 | 49.03 | 49.79 | 47.09 | 48.10 | 1,049,944 | -1.12(-2.27%) |
Jan 15, 2008 | 50.98 | 51.05 | 48.68 | 49.22 | 1,140,842 | -2.08(-4.05%) |
Jan 14, 2008 | 49.74 | 51.51 | 49.74 | 51.30 | 719,820 | +1.81(+3.65%) |
Jan 11, 2008 | 49.27 | 50.17 | 48.83 | 49.49 | 677,153 | -0.87(-1.73%) |
Jan 10, 2008 | 49.71 | 51.01 | 49.03 | 50.36 | 1,477,612 | +0.39(+0.78%) |
Jan 09, 2008 | 50.82 | 50.95 | 49.02 | 49.97 | 1,151,083 | -1.30(-2.54%) |
Jan 08, 2008 | 53.47 | 54.47 | 51.20 | 51.28 | 986,337 | -2.11(-3.96%) |
Jan 07, 2008 | 55.55 | 55.79 | 52.09 | 53.39 | 851,645 | -1.80(-3.26%) |
Jan 04, 2008 | 56.27 | 56.59 | 55.09 | 55.19 | 835,845 | -1.73(-3.04%) |
Jan 03, 2008 | 57.04 | 57.66 | 56.54 | 56.92 | 502,675 | -0.21(-0.36%) |
Jan 02, 2008 | 57.25 | 57.75 | 56.13 | 57.13 | 598,419 | -0.46(-0.80%) |
Jan 01, 2008 | 57.62 | 57.84 | 57.29 | 57.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.62 | 57.84 | 57.29 | 57.59 | 411,995 | +0.01(+0.01%) |
Dec 28, 2007 | 58.24 | 58.28 | 57.14 | 57.58 | 337,945 | -0.30(-0.52%) |
Dec 27, 2007 | 58.84 | 59.30 | 57.84 | 57.88 | 359,221 | -0.91(-1.55%) |
Dec 26, 2007 | 59.49 | 59.55 | 58.79 | 58.79 | 362,625 | -1.16(-1.93%) |
Dec 24, 2007 | 58.27 | 60.13 | 57.90 | 59.95 | 490,535 | +2.44(+4.25%) |
Dec 21, 2007 | 55.27 | 58.15 | 55.06 | 57.50 | 1,308,544 | +3.13(+5.76%) |
Dec 20, 2007 | 54.11 | 54.43 | 53.32 | 54.37 | 464,299 | +0.28(+0.52%) |
Dec 19, 2007 | 54.13 | 55.40 | 53.70 | 54.09 | 324,590 | -0.27(-0.49%) |
Dec 18, 2007 | 54.22 | 55.04 | 52.71 | 54.35 | 621,850 | +0.30(+0.55%) |
Dec 17, 2007 | 56.16 | 56.16 | 53.82 | 54.06 | 539,485 | -2.28(-4.04%) |
Dec 14, 2007 | 57.89 | 57.89 | 56.07 | 56.33 | 514,997 | -1.82(-3.14%) |
Dec 13, 2007 | 58.42 | 58.90 | 57.14 | 58.15 | 587,365 | -1.02(-1.72%) |
Dec 12, 2007 | 59.30 | 60.07 | 57.92 | 59.17 | 897,401 | +0.90(+1.55%) |
Dec 11, 2007 | 60.63 | 60.83 | 58.25 | 58.27 | 594,438 | -2.56(-4.21%) |
Dec 10, 2007 | 60.07 | 61.03 | 60.07 | 60.83 | 540,063 | +0.80(+1.34%) |
Dec 07, 2007 | 60.84 | 60.84 | 59.49 | 60.02 | 517,961 | -0.56(-0.92%) |
Dec 06, 2007 | 58.62 | 60.58 | 58.62 | 60.58 | 556,623 | +1.96(+3.35%) |
Dec 05, 2007 | 59.11 | 59.91 | 58.42 | 58.62 | 786,711 | +0.38(+0.64%) |
Dec 04, 2007 | 56.61 | 58.58 | 56.58 | 58.25 | 699,385 | +1.03(+1.81%) |
Dec 03, 2007 | 58.74 | 58.74 | 57.21 | 57.21 | 598,354 | -0.59(-1.02%) |
Nov 30, 2007 | 58.42 | 59.37 | 57.30 | 57.80 | 1,147,813 | -0.04(-0.07%) |
Nov 29, 2007 | 56.02 | 57.96 | 55.46 | 57.84 | 791,317 | +1.69(+3.02%) |
Nov 28, 2007 | 53.58 | 56.28 | 53.19 | 56.15 | 736,456 | +3.08(+5.80%) |
Nov 27, 2007 | 52.31 | 53.95 | 52.09 | 53.07 | 889,582 | +1.10(+2.12%) |
Nov 26, 2007 | 52.73 | 53.60 | 51.87 | 51.96 | 574,460 | -0.68(-1.30%) |
Nov 23, 2007 | 52.09 | 52.85 | 51.75 | 52.65 | 216,290 | +1.01(+1.96%) |
Nov 21, 2007 | 51.90 | 52.29 | 50.45 | 51.64 | 650,175 | -0.72(-1.38%) |
Nov 20, 2007 | 52.48 | 53.27 | 51.61 | 52.36 | 972,065 | +0.29(+0.56%) |
Nov 19, 2007 | 53.70 | 53.84 | 51.90 | 52.06 | 1,164,422 | -2.13(-3.93%) |
Nov 16, 2007 | 54.02 | 54.36 | 52.81 | 54.19 | 715,330 | +27.33(+101.71%) |
Nov 15, 2007 | 27.07 | 27.14 | 26.53 | 26.87 | 945,606 | -0.28(-1.04%) |
Nov 14, 2007 | 26.81 | 27.71 | 26.57 | 27.15 | 905,886 | +0.71(+2.68%) |
Nov 13, 2007 | 26.04 | 26.48 | 26.04 | 26.44 | 1,265,196 | +0.63(+2.43%) |
Nov 12, 2007 | 27.27 | 27.27 | 25.80 | 25.81 | 1,180,272 | -1.24(-4.58%) |
Nov 09, 2007 | 26.60 | 27.51 | 26.60 | 27.05 | 905,643 | -0.30(-1.09%) |
Nov 08, 2007 | 27.13 | 27.78 | 26.81 | 27.35 | 1,354,633 | +0.37(+1.38%) |
Nov 07, 2007 | 27.01 | 27.77 | 26.80 | 26.98 | 1,307,399 | -0.57(-2.08%) |
Nov 06, 2007 | 26.55 | 27.89 | 26.15 | 27.55 | 1,250,879 | +1.50(+5.77%) |
Nov 05, 2007 | 25.75 | 26.42 | 25.68 | 26.05 | 921,894 | -0.31(-1.19%) |
Nov 02, 2007 | 26.33 | 26.45 | 25.25 | 26.36 | 1,242,395 | +0.45(+1.74%) |
Nov 01, 2007 | 27.39 | 27.45 | 25.69 | 25.91 | 1,829,263 | -1.84(-6.64%) |
Oct 31, 2007 | 27.07 | 28.79 | 27.07 | 27.75 | 3,640,513 | +2.11(+8.22%) |
Oct 30, 2007 | 26.24 | 26.32 | 25.52 | 25.65 | 966,713 | -0.81(-3.08%) |
Oct 29, 2007 | 26.74 | 27.10 | 26.26 | 26.46 | 955,226 | -0.06(-0.22%) |
Oct 26, 2007 | 25.86 | 26.73 | 25.86 | 26.52 | 827,828 | +0.30(+1.16%) |
Oct 25, 2007 | 25.86 | 26.43 | 25.74 | 26.21 | 1,023,886 | +0.55(+2.13%) |
Oct 24, 2007 | 24.94 | 25.71 | 24.90 | 25.66 | 1,330,634 | +0.53(+2.12%) |
Oct 23, 2007 | 25.38 | 25.38 | 24.73 | 25.13 | 992,036 | +0.54(+2.18%) |
Oct 22, 2007 | 24.13 | 24.71 | 24.04 | 24.60 | 820,257 | +0.11(+0.43%) |
Oct 19, 2007 | 25.15 | 25.30 | 24.41 | 24.49 | 979,505 | -0.69(-2.72%) |
Oct 18, 2007 | 24.40 | 25.28 | 24.20 | 25.18 | 1,089,151 | +0.63(+2.56%) |
Oct 17, 2007 | 24.82 | 24.85 | 24.21 | 24.55 | 1,386,501 | +0.02(+0.09%) |
Oct 16, 2007 | 24.44 | 24.67 | 23.68 | 24.52 | 1,529,563 | +0.19(+0.77%) |
Oct 15, 2007 | 24.71 | 25.05 | 24.14 | 24.34 | 1,379,452 | -0.37(-1.51%) |
Oct 12, 2007 | 24.32 | 24.84 | 23.70 | 24.71 | 2,713,744 | -0.52(-2.05%) |
Oct 11, 2007 | 26.15 | 26.21 | 24.89 | 25.23 | 1,707,086 | -0.57(-2.21%) |
Oct 10, 2007 | 26.23 | 26.57 | 25.64 | 25.80 | 2,142,015 | -0.45(-1.73%) |
Oct 09, 2007 | 25.49 | 26.31 | 25.44 | 26.25 | 760,213 | +0.79(+3.12%) |
Oct 08, 2007 | 25.23 | 25.66 | 25.19 | 25.46 | 334,159 | +0.08(+0.32%) |
Oct 05, 2007 | 24.91 | 25.57 | 24.91 | 25.38 | 586,867 | +0.63(+2.56%) |
Oct 04, 2007 | 24.94 | 25.06 | 24.52 | 24.74 | 544,053 | -0.14(-0.57%) |
Oct 03, 2007 | 25.11 | 25.17 | 24.84 | 24.88 | 676,673 | -0.31(-1.24%) |
Oct 02, 2007 | 25.10 | 25.25 | 24.88 | 25.20 | 558,934 | +0.07(+0.29%) |
Oct 01, 2007 | 24.85 | 25.33 | 24.85 | 25.12 | 938,518 | +0.22(+0.89%) |
Sep 28, 2007 | 25.45 | 25.45 | 24.89 | 24.90 | 818,952 | -0.46(-1.81%) |
Sep 27, 2007 | 24.72 | 25.47 | 24.61 | 25.36 | 1,088,629 | +0.67(+2.73%) |
Sep 26, 2007 | 24.71 | 25.07 | 24.57 | 24.69 | 1,277,899 | +0.15(+0.62%) |
Sep 25, 2007 | 24.12 | 24.57 | 23.94 | 24.53 | 648,217 | +0.13(+0.54%) |
Sep 24, 2007 | 24.57 | 24.83 | 24.25 | 24.40 | 665,186 | -0.15(-0.61%) |
Sep 21, 2007 | 24.44 | 24.77 | 24.41 | 24.55 | 805,899 | +0.31(+1.27%) |
Sep 20, 2007 | 24.32 | 24.55 | 24.15 | 24.24 | 1,009,527 | -0.07(-0.31%) |
Sep 19, 2007 | 24.89 | 25.00 | 24.21 | 24.32 | 1,560,630 | -0.44(-1.77%) |
Sep 18, 2007 | 23.89 | 25.05 | 23.80 | 24.75 | 1,683,329 | +1.01(+4.27%) |
Sep 17, 2007 | 23.69 | 24.08 | 23.62 | 23.74 | 1,062,001 | -0.00(-0.02%) |
Sep 14, 2007 | 23.62 | 24.10 | 23.39 | 23.75 | 1,317,581 | +0.12(+0.53%) |
Sep 13, 2007 | 22.94 | 24.09 | 22.93 | 23.62 | 1,696,643 | +0.73(+3.20%) |
Sep 12, 2007 | 22.36 | 23.29 | 22.28 | 22.89 | 1,847,537 | +0.34(+1.50%) |
Sep 11, 2007 | 21.42 | 22.70 | 21.57 | 22.55 | 2,019,577 | +1.13(+5.26%) |
Sep 10, 2007 | 21.90 | 22.00 | 21.19 | 21.42 | 1,013,965 | -0.31(-1.41%) |
Sep 07, 2007 | 21.48 | 22.04 | 21.45 | 21.73 | 1,319,930 | -0.11(-0.50%) |
Sep 06, 2007 | 22.35 | 22.55 | 21.69 | 21.84 | 1,656,439 | -0.51(-2.29%) |
Sep 05, 2007 | 22.54 | 22.72 | 22.01 | 22.35 | 1,379,452 | -0.38(-1.68%) |
Sep 04, 2007 | 22.19 | 22.97 | 22.17 | 22.73 | 824,695 | +0.35(+1.58%) |
Aug 31, 2007 | 22.45 | 22.61 | 22.20 | 22.38 | 832,788 | +0.29(+1.30%) |
Aug 30, 2007 | 22.29 | 22.36 | 21.74 | 22.09 | 1,126,483 | -0.25(-1.14%) |
Aug 29, 2007 | 21.76 | 22.46 | 21.76 | 22.35 | 836,965 | +0.89(+4.13%) |
Aug 28, 2007 | 21.78 | 21.95 | 21.45 | 21.46 | 944,262 | -0.61(-2.75%) |
Aug 27, 2007 | 21.95 | 22.45 | 21.90 | 22.07 | 775,615 | -0.06(-0.29%) |
Aug 24, 2007 | 21.59 | 22.20 | 21.38 | 22.13 | 700,952 | +0.64(+3.00%) |
Aug 23, 2007 | 21.74 | 22.09 | 21.09 | 21.49 | 979,505 | -0.25(-1.16%) |
Aug 22, 2007 | 21.41 | 21.97 | 21.41 | 21.74 | 1,043,465 | +0.53(+2.48%) |
Aug 21, 2007 | 20.68 | 21.32 | 20.69 | 21.21 | 846,859 | +0.53(+2.55%) |
Aug 20, 2007 | 20.72 | 21.01 | 20.27 | 20.68 | 2,012,267 | -0.06(-0.30%) |
Aug 17, 2007 | 19.80 | 23.03 | 19.78 | 20.75 | 2,139,133 | +0.88(+4.43%) |
Aug 16, 2007 | 20.19 | 20.19 | 19.06 | 19.86 | 3,351,227 | -0.48(-2.34%) |
Aug 15, 2007 | 21.07 | 21.41 | 20.28 | 20.34 | 1,312,636 | -0.80(-3.80%) |
Aug 14, 2007 | 22.02 | 22.36 | 21.05 | 21.14 | 2,036,024 | -0.55(-2.52%) |
Aug 13, 2007 | 21.72 | 22.30 | 21.61 | 21.69 | 1,501,107 | -0.03(-0.12%) |
Aug 10, 2007 | 21.07 | 21.97 | 20.19 | 21.72 | 3,039,286 | +0.60(+2.82%) |
Aug 09, 2007 | 21.27 | 21.97 | 21.02 | 21.12 | 1,994,520 | -0.75(-3.42%) |
Aug 08, 2007 | 21.86 | 22.41 | 21.58 | 21.87 | 2,308,834 | +0.61(+2.85%) |
Aug 07, 2007 | 20.67 | 21.45 | 20.64 | 21.27 | 3,591,955 | +0.44(+2.11%) |
Aug 06, 2007 | 21.11 | 21.21 | 20.21 | 20.83 | 2,100,376 | -0.08(-0.38%) |
Aug 03, 2007 | 21.27 | 22.09 | 20.86 | 20.91 | 2,308,591 | -1.18(-5.33%) |
Aug 02, 2007 | 22.09 | 22.16 | 21.72 | 22.09 | 2,362,874 | +0.00(+0.00%) |
Aug 01, 2007 | 22.54 | 22.60 | 21.60 | 22.09 | 2,567,808 | -0.65(-2.84%) |
Jul 31, 2007 | 22.60 | 23.39 | 22.60 | 22.73 | 3,052,862 | +0.58(+2.63%) |
Jul 30, 2007 | 22.50 | 22.65 | 21.33 | 22.15 | 3,555,393 | -0.26(-1.15%) |
Jul 27, 2007 | 23.31 | 23.67 | 22.34 | 22.41 | 2,142,015 | -0.83(-3.58%) |
Jul 26, 2007 | 25.20 | 25.20 | 22.41 | 23.24 | 5,205,795 | -3.54(-13.20%) |
Jul 25, 2007 | 27.35 | 27.68 | 26.33 | 26.78 | 1,147,368 | -0.27(-1.01%) |
Jul 24, 2007 | 27.54 | 27.72 | 26.92 | 27.05 | 929,381 | -0.73(-2.63%) |
Jul 23, 2007 | 28.15 | 28.24 | 27.76 | 27.78 | 839,941 | -0.11(-0.39%) |
Jul 20, 2007 | 28.30 | 28.56 | 27.58 | 27.89 | 1,022,168 | -0.47(-1.66%) |
Jul 19, 2007 | 27.87 | 28.72 | 27.50 | 28.36 | 2,166,033 | +0.67(+2.43%) |
Jul 18, 2007 | 27.05 | 27.84 | 27.00 | 27.68 | 1,160,943 | +0.49(+1.80%) |
Jul 17, 2007 | 27.17 | 27.41 | 26.99 | 27.20 | 599,921 | +0.08(+0.28%) |
Jul 16, 2007 | 27.20 | 27.24 | 26.81 | 27.12 | 790,757 | -0.08(-0.29%) |
Jul 13, 2007 | 27.42 | 27.76 | 27.14 | 27.20 | 1,031,456 | -0.11(-0.40%) |
Jul 12, 2007 | 26.62 | 27.46 | 26.59 | 27.31 | 1,163,815 | +1.07(+4.07%) |
Jul 11, 2007 | 26.05 | 26.62 | 25.82 | 26.24 | 909,801 | +0.50(+1.95%) |
Jul 10, 2007 | 25.94 | 26.02 | 25.67 | 25.74 | 1,004,306 | -0.35(-1.34%) |
Jul 09, 2007 | 26.28 | 26.50 | 26.08 | 26.09 | 664,925 | +0.18(+0.69%) |
Jul 06, 2007 | 25.72 | 25.98 | 25.57 | 25.91 | 585,040 | +0.12(+0.47%) |
Jul 05, 2007 | 25.67 | 25.86 | 25.63 | 25.79 | 613,235 | +0.08(+0.32%) |
Jul 03, 2007 | 25.49 | 25.79 | 25.46 | 25.70 | 420,571 | +0.25(+0.97%) |
Jul 02, 2007 | 25.31 | 25.57 | 25.19 | 25.46 | 717,775 | +0.50(+2.00%) |
Jun 29, 2007 | 24.97 | 25.29 | 24.76 | 24.96 | 800,938 | +0.01(+0.02%) |
Jun 28, 2007 | 24.69 | 25.12 | 24.61 | 24.95 | 1,026,496 | +0.37(+1.51%) |
Jun 27, 2007 | 24.18 | 24.58 | 23.81 | 24.58 | 1,363,789 | +0.16(+0.67%) |
Jun 26, 2007 | 25.14 | 25.14 | 24.23 | 24.42 | 1,077,926 | -0.54(-2.16%) |
Jun 25, 2007 | 25.21 | 25.47 | 24.88 | 24.96 | 785,536 | -0.16(-0.63%) |
Jun 22, 2007 | 25.56 | 25.62 | 24.87 | 25.12 | 1,014,748 | -0.54(-2.11%) |
Jun 21, 2007 | 25.28 | 25.66 | 24.89 | 25.66 | 839,837 | +0.39(+1.55%) |
Jun 20, 2007 | 25.47 | 25.82 | 25.25 | 25.27 | 878,735 | -0.25(-0.99%) |
Jun 19, 2007 | 25.49 | 25.62 | 25.23 | 25.52 | 830,961 | +0.03(+0.13%) |
Jun 18, 2007 | 25.66 | 25.66 | 25.35 | 25.49 | 1,184,700 | -0.08(-0.31%) |
Jun 15, 2007 | 25.69 | 25.76 | 25.51 | 25.57 | 1,038,244 | +0.02(+0.08%) |
Jun 14, 2007 | 25.16 | 25.66 | 25.16 | 25.55 | 930,425 | +0.40(+1.60%) |
Jun 13, 2007 | 24.75 | 25.15 | 24.36 | 25.15 | 4,659,961 | +0.54(+2.18%) |
Jun 12, 2007 | 24.57 | 24.95 | 24.21 | 24.61 | 1,175,563 | -0.20(-0.82%) |
Jun 11, 2007 | 24.71 | 24.99 | 24.57 | 24.81 | 902,231 | -0.41(-1.63%) |
Jun 08, 2007 | 24.54 | 25.31 | 24.54 | 25.22 | 988,929 | +0.49(+1.97%) |
Jun 07, 2007 | 25.43 | 25.53 | 24.64 | 24.74 | 1,106,642 | -0.76(-3.00%) |
Jun 06, 2007 | 25.67 | 25.98 | 25.35 | 25.50 | 1,167,120 | -0.65(-2.48%) |
Jun 05, 2007 | 25.79 | 26.27 | 25.70 | 26.15 | 1,402,556 | +0.26(+1.02%) |
Jun 04, 2007 | 25.86 | 26.28 | 25.79 | 25.88 | 798,067 | -0.10(-0.38%) |
Jun 01, 2007 | 25.47 | 26.12 | 25.43 | 25.98 | 1,135,359 | +0.59(+2.34%) |
May 31, 2007 | 25.51 | 25.66 | 25.25 | 25.39 | 899,881 | +0.08(+0.32%) |
May 30, 2007 | 25.09 | 25.63 | 24.91 | 25.31 | 2,387,153 | -0.07(-0.28%) |
May 29, 2007 | 25.65 | 25.67 | 25.17 | 25.38 | 679,022 | -0.27(-1.06%) |
May 25, 2007 | 24.95 | 25.71 | 24.95 | 25.65 | 700,430 | +0.74(+2.98%) |
May 24, 2007 | 25.56 | 25.85 | 24.81 | 24.91 | 1,121,262 | -0.73(-2.84%) |
May 23, 2007 | 25.85 | 26.13 | 25.59 | 25.64 | 954,686 | +0.10(+0.38%) |
May 22, 2007 | 26.03 | 26.11 | 25.48 | 25.54 | 1,071,138 | -0.59(-2.25%) |
May 21, 2007 | 26.16 | 26.43 | 25.95 | 26.13 | 816,224 | +0.07(+0.29%) |
May 18, 2007 | 26.00 | 26.21 | 25.86 | 26.06 | 833,811 | +0.20(+0.79%) |
May 17, 2007 | 25.98 | 26.01 | 25.65 | 25.85 | 1,553,059 | -0.28(-1.06%) |
May 16, 2007 | 26.10 | 26.21 | 25.70 | 26.13 | 1,117,868 | +0.02(+0.09%) |
May 15, 2007 | 25.83 | 26.38 | 25.81 | 26.10 | 1,995,559 | +0.06(+0.24%) |
May 14, 2007 | 25.97 | 26.11 | 25.62 | 26.04 | 1,917,502 | +0.39(+1.54%) |
May 11, 2007 | 24.73 | 25.66 | 24.72 | 25.65 | 1,923,506 | +1.01(+4.09%) |
May 10, 2007 | 25.07 | 25.16 | 24.55 | 24.64 | 1,534,262 | -0.56(-2.24%) |
May 09, 2007 | 24.42 | 25.28 | 24.42 | 25.20 | 1,586,475 | +0.60(+2.45%) |
May 08, 2007 | 24.37 | 24.65 | 24.21 | 24.60 | 1,018,925 | +0.18(+0.75%) |
May 07, 2007 | 24.06 | 24.65 | 24.05 | 24.42 | 1,220,032 | +0.68(+2.86%) |
May 04, 2007 | 24.03 | 24.19 | 23.67 | 23.74 | 629,891 | -0.21(-0.86%) |
May 03, 2007 | 23.83 | 24.05 | 23.56 | 23.94 | 936,169 | +0.38(+1.61%) |
May 02, 2007 | 23.18 | 23.79 | 23.15 | 23.57 | 1,130,229 | +0.54(+2.34%) |
May 01, 2007 | 22.93 | 23.31 | 22.74 | 23.03 | 1,767,391 | -0.22(-0.94%) |
Apr 30, 2007 | 23.92 | 24.00 | 23.22 | 23.25 | 1,441,846 | -0.67(-2.82%) |
Apr 27, 2007 | 24.07 | 24.70 | 23.56 | 23.92 | 2,892,308 | +0.51(+2.19%) |
Apr 26, 2007 | 23.75 | 23.82 | 23.28 | 23.41 | 1,159,933 | -0.28(-1.16%) |
Apr 25, 2007 | 24.20 | 24.48 | 23.62 | 23.68 | 1,665,316 | -0.50(-2.07%) |
Apr 24, 2007 | 24.19 | 24.47 | 24.09 | 24.18 | 659,443 | -0.26(-1.07%) |
Apr 23, 2007 | 24.20 | 24.80 | 24.10 | 24.44 | 817,385 | +0.12(+0.49%) |
Apr 20, 2007 | 23.81 | 24.32 | 23.80 | 24.32 | 1,156,244 | +0.56(+2.36%) |
Apr 19, 2007 | 23.64 | 23.97 | 23.43 | 23.76 | 928,337 | -0.12(-0.52%) |
Apr 18, 2007 | 23.88 | 24.13 | 23.79 | 23.89 | 656,571 | -0.04(-0.15%) |
Apr 17, 2007 | 24.07 | 24.24 | 23.92 | 23.92 | 670,407 | -0.20(-0.82%) |
Apr 16, 2007 | 23.65 | 24.20 | 23.65 | 24.12 | 988,903 | +0.51(+2.15%) |
Apr 13, 2007 | 23.45 | 23.63 | 23.38 | 23.61 | 466,486 | +0.16(+0.69%) |
Apr 12, 2007 | 23.39 | 23.60 | 23.26 | 23.45 | 576,558 | +0.25(+1.09%) |
Apr 11, 2007 | 23.56 | 23.60 | 22.99 | 23.20 | 634,642 | -0.31(-1.33%) |
Apr 10, 2007 | 23.51 | 23.66 | 23.39 | 23.51 | 581,646 | -0.07(-0.29%) |
Apr 09, 2007 | 23.40 | 23.65 | 23.30 | 23.58 | 932,514 | +0.26(+1.12%) |
Apr 05, 2007 | 23.37 | 23.46 | 23.28 | 23.32 | 490,274 | -0.03(-0.15%) |
Apr 04, 2007 | 23.50 | 23.50 | 23.30 | 23.35 | 1,231,044 | -0.02(-0.09%) |
Apr 03, 2007 | 23.48 | 23.56 | 23.33 | 23.37 | 716,354 | +0.02(+0.10%) |
Apr 02, 2007 | 23.02 | 23.50 | 23.02 | 23.35 | 815,297 | +0.22(+0.96%) |
Mar 30, 2007 | 23.70 | 23.73 | 23.12 | 23.13 | 1,051,297 | -0.52(-2.22%) |
Mar 29, 2007 | 23.65 | 23.83 | 23.42 | 23.65 | 1,559,846 | +0.31(+1.33%) |
Mar 28, 2007 | 23.16 | 23.62 | 23.10 | 23.34 | 1,646,258 | -0.02(-0.10%) |
Mar 27, 2007 | 23.42 | 23.55 | 23.27 | 23.37 | 1,037,983 | -0.25(-1.05%) |
Mar 26, 2007 | 23.45 | 23.62 | 22.92 | 23.62 | 785,536 | +0.32(+1.37%) |
Mar 23, 2007 | 23.27 | 23.46 | 23.11 | 23.30 | 384,283 | +0.07(+0.31%) |
Mar 22, 2007 | 23.53 | 23.53 | 23.14 | 23.22 | 811,514 | +0.02(+0.10%) |
Mar 21, 2007 | 22.58 | 23.24 | 22.56 | 23.20 | 1,125,079 | +0.62(+2.75%) |
Mar 20, 2007 | 22.49 | 22.89 | 22.35 | 22.58 | 618,456 | +0.11(+0.49%) |
Mar 19, 2007 | 22.29 | 22.53 | 22.12 | 22.47 | 882,419 | +0.38(+1.71%) |
Mar 16, 2007 | 22.38 | 22.38 | 21.98 | 22.09 | 567,027 | -0.22(-0.99%) |
Mar 15, 2007 | 22.27 | 22.52 | 22.18 | 22.31 | 646,648 | +0.12(+0.54%) |
Mar 14, 2007 | 21.83 | 22.29 | 21.54 | 22.19 | 1,175,041 | +0.46(+2.11%) |
Mar 13, 2007 | 22.50 | 22.58 | 21.73 | 21.73 | 1,018,403 | -0.77(-3.41%) |
Mar 12, 2007 | 22.35 | 22.73 | 22.20 | 22.50 | 1,142,408 | -0.05(-0.20%) |
Mar 09, 2007 | 22.81 | 22.85 | 22.41 | 22.55 | 728,102 | -0.09(-0.39%) |
Mar 08, 2007 | 22.37 | 22.92 | 22.29 | 22.63 | 1,158,855 | +0.65(+2.95%) |
Mar 07, 2007 | 21.76 | 22.35 | 21.68 | 21.99 | 1,006,917 | +0.15(+0.70%) |
Mar 06, 2007 | 21.53 | 21.88 | 21.45 | 21.83 | 1,388,851 | +0.67(+3.15%) |
Mar 05, 2007 | 20.89 | 21.51 | 20.89 | 21.17 | 2,391,591 | -0.38(-1.74%) |
Mar 02, 2007 | 22.12 | 22.41 | 21.51 | 21.54 | 1,197,492 | -0.74(-3.32%) |
Mar 01, 2007 | 22.12 | 22.86 | 21.87 | 22.28 | 1,875,512 | -0.45(-1.96%) |
Feb 28, 2007 | 22.15 | 22.99 | 21.74 | 22.73 | 2,479,569 | +0.62(+2.81%) |
Feb 27, 2007 | 22.60 | 22.77 | 21.70 | 22.11 | 2,183,002 | -1.42(-6.03%) |
Feb 26, 2007 | 23.70 | 23.87 | 23.45 | 23.52 | 1,063,165 | -0.08(-0.36%) |
Feb 23, 2007 | 23.65 | 23.85 | 23.35 | 23.61 | 842,447 | +0.00(+0.00%) |
Feb 22, 2007 | 23.98 | 24.07 | 23.42 | 23.61 | 708,261 | -0.36(-1.51%) |
Feb 21, 2007 | 23.36 | 24.05 | 23.27 | 23.97 | 1,478,656 | +0.54(+2.32%) |
Feb 20, 2007 | 22.98 | 23.46 | 22.80 | 23.43 | 1,150,240 | +0.34(+1.45%) |
Feb 16, 2007 | 22.95 | 23.16 | 22.84 | 23.09 | 649,261 | +0.10(+0.42%) |
Feb 15, 2007 | 22.85 | 23.22 | 22.77 | 23.00 | 698,080 | +0.12(+0.53%) |
Feb 14, 2007 | 22.87 | 23.19 | 22.56 | 22.88 | 1,053,078 | +0.09(+0.41%) |
Feb 13, 2007 | 22.55 | 22.88 | 22.43 | 22.78 | 738,088 | +0.51(+2.29%) |
Feb 12, 2007 | 22.19 | 22.56 | 22.03 | 22.27 | 787,139 | +0.08(+0.35%) |
Feb 09, 2007 | 22.62 | 22.62 | 22.00 | 22.20 | 1,116,824 | -0.46(-2.03%) |
Feb 08, 2007 | 22.50 | 22.70 | 22.24 | 22.66 | 783,447 | +0.16(+0.71%) |
Feb 07, 2007 | 22.79 | 23.08 | 22.39 | 22.50 | 836,704 | -0.28(-1.24%) |
Feb 06, 2007 | 22.54 | 22.83 | 22.44 | 22.78 | 1,188,094 | +0.29(+1.30%) |
Feb 05, 2007 | 22.56 | 22.65 | 22.26 | 22.49 | 1,668,448 | -0.02(-0.08%) |
Feb 02, 2007 | 22.59 | 22.68 | 22.41 | 22.50 | 1,484,922 | -0.37(-1.61%) |