Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.98 | 21.18 | 20.86 | 20.89 | 668,730 | -0.25(-1.19%) |
Dec 28, 2007 | 21.18 | 21.23 | 20.90 | 21.14 | 402,684 | +0.03(+0.15%) |
Dec 27, 2007 | 21.44 | 21.44 | 21.06 | 21.11 | 478,572 | -0.28(-1.29%) |
Dec 26, 2007 | 21.49 | 21.51 | 21.20 | 21.39 | 320,584 | -0.11(-0.50%) |
Dec 24, 2007 | 21.13 | 21.53 | 21.13 | 21.49 | 89,484 | +0.45(+2.12%) |
Dec 21, 2007 | 21.33 | 21.42 | 21.05 | 21.05 | 453,936 | -0.18(-0.83%) |
Dec 20, 2007 | 21.48 | 21.55 | 21.05 | 21.22 | 584,588 | -0.31(-1.46%) |
Dec 19, 2007 | 20.86 | 21.65 | 20.86 | 21.54 | 542,058 | +0.53(+2.55%) |
Dec 18, 2007 | 21.18 | 21.65 | 20.77 | 21.00 | 708,163 | -0.22(-1.04%) |
Dec 17, 2007 | 21.39 | 21.50 | 21.09 | 21.22 | 1,009,436 | -0.36(-1.66%) |
Dec 14, 2007 | 21.98 | 22.08 | 21.54 | 21.58 | 510,837 | -0.65(-2.92%) |
Dec 13, 2007 | 22.40 | 22.49 | 22.02 | 22.23 | 597,260 | -0.23(-1.01%) |
Dec 12, 2007 | 22.74 | 22.90 | 22.32 | 22.45 | 524,665 | -0.09(-0.42%) |
Dec 11, 2007 | 22.74 | 23.29 | 22.54 | 22.55 | 676,778 | -0.35(-1.51%) |
Dec 10, 2007 | 22.87 | 23.18 | 22.68 | 22.90 | 367,949 | +0.10(+0.44%) |
Dec 07, 2007 | 22.65 | 23.15 | 22.65 | 22.79 | 309,616 | +0.04(+0.19%) |
Dec 06, 2007 | 22.41 | 22.81 | 22.38 | 22.75 | 527,844 | +0.42(+1.89%) |
Dec 05, 2007 | 22.10 | 22.41 | 22.08 | 22.33 | 709,991 | +0.48(+2.19%) |
Dec 04, 2007 | 21.80 | 21.96 | 21.65 | 21.85 | 911,052 | +0.50(+2.33%) |
Dec 03, 2007 | 21.58 | 21.94 | 21.33 | 21.35 | 493,195 | -0.45(-2.05%) |
Nov 30, 2007 | 21.82 | 22.07 | 21.62 | 21.80 | 493,830 | +0.14(+0.64%) |
Nov 29, 2007 | 21.93 | 21.93 | 21.59 | 21.66 | 354,757 | -0.32(-1.46%) |
Nov 28, 2007 | 21.50 | 22.15 | 21.50 | 21.98 | 383,684 | +0.48(+2.25%) |
Nov 27, 2007 | 21.39 | 21.56 | 21.25 | 21.50 | 713,805 | -0.24(-1.10%) |
Nov 26, 2007 | 22.42 | 22.50 | 21.74 | 21.74 | 343,472 | -0.76(-3.38%) |
Nov 23, 2007 | 22.45 | 22.68 | 22.42 | 22.50 | 79,788 | +0.05(+0.22%) |
Nov 21, 2007 | 21.97 | 22.59 | 21.71 | 22.45 | 443,716 | +0.43(+1.97%) |
Nov 20, 2007 | 22.82 | 22.90 | 21.74 | 22.01 | 649,275 | -0.80(-3.50%) |
Nov 19, 2007 | 23.40 | 23.52 | 22.81 | 22.81 | 765,620 | -0.72(-3.05%) |
Nov 16, 2007 | 23.71 | 23.79 | 23.22 | 23.53 | 685,514 | -0.04(-0.16%) |
Nov 15, 2007 | 23.03 | 23.74 | 23.03 | 23.57 | 1,052,827 | +0.40(+1.74%) |
Nov 14, 2007 | 23.10 | 23.48 | 23.10 | 23.17 | 555,818 | +0.08(+0.33%) |
Nov 13, 2007 | 23.15 | 23.24 | 22.81 | 23.09 | 201,378 | +0.04(+0.16%) |
Nov 12, 2007 | 22.74 | 23.28 | 22.74 | 23.05 | 499,759 | +0.14(+0.63%) |
Nov 09, 2007 | 22.93 | 23.29 | 22.67 | 22.91 | 620,984 | -0.22(-0.95%) |
Nov 08, 2007 | 22.55 | 23.46 | 22.45 | 23.13 | 1,228,934 | +0.77(+3.43%) |
Nov 07, 2007 | 22.52 | 22.66 | 22.22 | 22.36 | 532,930 | -0.35(-1.52%) |
Nov 06, 2007 | 23.12 | 23.12 | 22.34 | 22.71 | 1,154,868 | -0.30(-1.31%) |
Nov 05, 2007 | 23.35 | 23.84 | 22.76 | 23.01 | 619,394 | -0.77(-3.25%) |
Nov 02, 2007 | 24.22 | 24.22 | 23.23 | 23.78 | 511,632 | -0.12(-0.50%) |
Nov 01, 2007 | 24.22 | 24.29 | 23.70 | 23.90 | 460,771 | -0.47(-1.94%) |
Oct 31, 2007 | 24.49 | 24.62 | 24.23 | 24.37 | 550,414 | -0.16(-0.64%) |
Oct 30, 2007 | 24.58 | 24.85 | 24.30 | 24.53 | 511,314 | -0.20(-0.81%) |
Oct 29, 2007 | 24.95 | 25.34 | 24.61 | 24.73 | 682,494 | -0.25(-0.98%) |
Oct 26, 2007 | 23.59 | 25.22 | 23.59 | 24.98 | 879,740 | -0.53(-2.07%) |
Oct 25, 2007 | 25.48 | 27.05 | 25.36 | 25.51 | 2,231,219 | +1.21(+5.00%) |
Oct 24, 2007 | 24.07 | 24.32 | 23.88 | 24.29 | 568,374 | +0.18(+0.73%) |
Oct 23, 2007 | 24.42 | 24.66 | 23.69 | 24.12 | 601,434 | -0.16(-0.67%) |
Oct 22, 2007 | 23.88 | 24.35 | 23.63 | 24.28 | 384,956 | +0.26(+1.07%) |
Oct 19, 2007 | 24.93 | 24.93 | 24.02 | 24.02 | 483,181 | -1.00(-4.00%) |
Oct 18, 2007 | 25.17 | 25.26 | 24.63 | 25.02 | 295,948 | -0.23(-0.92%) |
Oct 17, 2007 | 25.02 | 25.26 | 24.88 | 25.25 | 236,186 | +0.29(+1.16%) |
Oct 16, 2007 | 24.69 | 25.23 | 24.30 | 24.97 | 405,618 | +0.25(+0.99%) |
Oct 15, 2007 | 25.32 | 25.32 | 24.51 | 24.72 | 238,888 | -0.47(-1.87%) |
Oct 12, 2007 | 24.80 | 25.30 | 24.54 | 25.19 | 224,107 | +0.42(+1.68%) |
Oct 11, 2007 | 25.07 | 25.25 | 24.67 | 24.78 | 356,982 | -0.17(-0.68%) |
Oct 10, 2007 | 25.13 | 25.37 | 24.91 | 24.95 | 422,943 | -0.19(-0.75%) |
Oct 09, 2007 | 25.30 | 25.37 | 24.95 | 25.14 | 559,155 | -0.15(-0.60%) |
Oct 08, 2007 | 25.75 | 25.75 | 25.19 | 25.29 | 502,095 | -0.44(-1.71%) |
Oct 05, 2007 | 25.14 | 26.01 | 25.05 | 25.73 | 739,395 | +0.58(+2.30%) |
Oct 04, 2007 | 24.10 | 25.16 | 24.10 | 25.15 | 580,136 | +0.88(+3.63%) |
Oct 03, 2007 | 24.69 | 24.69 | 23.98 | 24.27 | 849,700 | -0.40(-1.61%) |
Oct 02, 2007 | 24.12 | 24.67 | 24.12 | 24.66 | 408,797 | +0.57(+2.38%) |
Oct 01, 2007 | 23.70 | 24.26 | 23.69 | 24.09 | 241,590 | +0.39(+1.65%) |
Sep 28, 2007 | 24.16 | 24.16 | 23.52 | 23.70 | 263,524 | -0.59(-2.43%) |
Sep 27, 2007 | 24.24 | 24.47 | 24.07 | 24.29 | 135,735 | +0.06(+0.23%) |
Sep 26, 2007 | 24.40 | 24.41 | 24.15 | 24.24 | 262,094 | -0.11(-0.47%) |
Sep 25, 2007 | 24.27 | 24.44 | 24.07 | 24.35 | 171,338 | -0.11(-0.46%) |
Sep 24, 2007 | 24.57 | 24.69 | 24.29 | 24.46 | 304,849 | -0.09(-0.38%) |
Sep 21, 2007 | 24.71 | 24.76 | 24.50 | 24.56 | 321,697 | -0.11(-0.46%) |
Sep 20, 2007 | 24.64 | 25.00 | 24.49 | 24.67 | 693,461 | +0.04(+0.18%) |
Sep 19, 2007 | 23.69 | 25.02 | 23.64 | 24.63 | 1,086,205 | +1.58(+6.85%) |
Sep 18, 2007 | 22.64 | 23.13 | 22.55 | 23.05 | 321,379 | +0.59(+2.63%) |
Sep 17, 2007 | 22.81 | 22.86 | 22.45 | 22.45 | 145,113 | -0.42(-1.82%) |
Sep 14, 2007 | 22.64 | 22.87 | 22.45 | 22.87 | 275,445 | +0.23(+1.03%) |
Sep 13, 2007 | 22.68 | 22.83 | 22.22 | 22.64 | 308,505 | +0.01(+0.03%) |
Sep 12, 2007 | 22.59 | 22.72 | 22.48 | 22.63 | 289,909 | -0.01(-0.06%) |
Sep 11, 2007 | 22.66 | 22.78 | 22.49 | 22.64 | 396,081 | -0.02(-0.08%) |
Sep 10, 2007 | 22.59 | 22.73 | 22.36 | 22.66 | 265,750 | +0.16(+0.73%) |
Sep 07, 2007 | 22.87 | 22.87 | 22.43 | 22.50 | 469,036 | -0.64(-2.75%) |
Sep 06, 2007 | 23.50 | 23.55 | 23.08 | 23.13 | 224,107 | -0.26(-1.13%) |
Sep 05, 2007 | 23.59 | 23.75 | 23.30 | 23.40 | 221,723 | -0.38(-1.61%) |
Sep 04, 2007 | 23.68 | 23.91 | 23.44 | 23.78 | 220,451 | +0.20(+0.85%) |
Aug 31, 2007 | 23.64 | 23.73 | 23.42 | 23.58 | 356,982 | +0.06(+0.24%) |
Aug 30, 2007 | 23.31 | 23.61 | 23.18 | 23.52 | 287,524 | -0.01(-0.05%) |
Aug 29, 2007 | 23.05 | 23.61 | 22.89 | 23.54 | 243,498 | +0.59(+2.55%) |
Aug 28, 2007 | 23.28 | 23.39 | 22.95 | 22.95 | 274,809 | -0.40(-1.72%) |
Aug 27, 2007 | 24.10 | 24.14 | 23.31 | 23.35 | 354,280 | -0.74(-3.08%) |
Aug 24, 2007 | 23.47 | 24.18 | 23.46 | 24.10 | 357,141 | +0.59(+2.52%) |
Aug 23, 2007 | 23.50 | 23.65 | 23.33 | 23.51 | 542,149 | +0.08(+0.32%) |
Aug 22, 2007 | 23.46 | 23.83 | 23.28 | 23.43 | 734,150 | +0.10(+0.43%) |
Aug 21, 2007 | 22.73 | 23.43 | 22.62 | 23.33 | 360,955 | +0.59(+2.57%) |
Aug 20, 2007 | 22.46 | 23.08 | 22.36 | 22.74 | 527,844 | +0.21(+0.95%) |
Aug 17, 2007 | 22.58 | 23.59 | 22.17 | 22.53 | 1,301,730 | -0.35(-1.54%) |
Aug 16, 2007 | 22.65 | 22.88 | 22.23 | 22.88 | 745,117 | +0.14(+0.61%) |
Aug 15, 2007 | 23.05 | 23.36 | 22.61 | 22.74 | 748,455 | -0.25(-1.07%) |
Aug 14, 2007 | 23.28 | 23.34 | 22.52 | 22.99 | 622,732 | -0.30(-1.30%) |
Aug 13, 2007 | 22.43 | 23.41 | 22.27 | 23.29 | 1,408,061 | +1.18(+5.32%) |
Aug 10, 2007 | 21.64 | 22.37 | 21.20 | 22.12 | 1,067,291 | +0.30(+1.36%) |
Aug 09, 2007 | 23.18 | 23.26 | 21.71 | 21.82 | 1,939,976 | -1.52(-6.52%) |
Aug 08, 2007 | 23.11 | 24.13 | 23.11 | 23.34 | 1,062,523 | +0.23(+0.98%) |
Aug 07, 2007 | 23.34 | 23.52 | 23.06 | 23.12 | 1,301,889 | -0.21(-0.92%) |
Aug 06, 2007 | 23.13 | 23.33 | 22.50 | 23.33 | 1,026,443 | +0.47(+2.04%) |
Aug 03, 2007 | 23.16 | 23.59 | 22.82 | 22.86 | 679,474 | -0.73(-3.09%) |
Aug 02, 2007 | 23.33 | 23.59 | 23.08 | 23.59 | 861,780 | +0.48(+2.10%) |
Aug 01, 2007 | 22.84 | 23.11 | 22.44 | 23.11 | 673,275 | +0.35(+1.52%) |
Jul 31, 2007 | 23.03 | 23.16 | 22.69 | 22.76 | 544,533 | -0.07(-0.30%) |
Jul 30, 2007 | 22.95 | 23.15 | 22.73 | 22.83 | 900,085 | -0.11(-0.49%) |
Jul 27, 2007 | 23.25 | 23.32 | 22.85 | 22.95 | 990,204 | -0.40(-1.72%) |
Jul 26, 2007 | 23.62 | 23.68 | 22.81 | 23.35 | 1,302,206 | -0.63(-2.62%) |
Jul 25, 2007 | 24.11 | 25.02 | 23.75 | 23.98 | 974,628 | -0.21(-0.86%) |
Jul 24, 2007 | 24.69 | 24.80 | 24.08 | 24.18 | 449,804 | -0.60(-2.44%) |
Jul 23, 2007 | 24.91 | 25.17 | 24.63 | 24.79 | 685,196 | +0.01(+0.03%) |
Jul 20, 2007 | 25.30 | 25.30 | 24.73 | 24.78 | 875,449 | -0.53(-2.11%) |
Jul 19, 2007 | 25.45 | 25.51 | 25.21 | 25.32 | 849,382 | +0.04(+0.15%) |
Jul 18, 2007 | 25.36 | 25.45 | 25.02 | 25.28 | 375,419 | -0.16(-0.64%) |
Jul 17, 2007 | 25.42 | 25.59 | 25.22 | 25.44 | 743,209 | -0.06(-0.22%) |
Jul 16, 2007 | 25.61 | 25.80 | 25.37 | 25.50 | 573,778 | -0.15(-0.59%) |
Jul 13, 2007 | 25.63 | 25.75 | 25.50 | 25.65 | 303,419 | -0.06(-0.24%) |
Jul 12, 2007 | 25.88 | 25.88 | 25.58 | 25.71 | 427,552 | -0.18(-0.68%) |
Jul 11, 2007 | 25.95 | 25.97 | 25.68 | 25.89 | 579,023 | -0.03(-0.12%) |
Jul 10, 2007 | 26.22 | 26.32 | 25.83 | 25.92 | 499,234 | -0.42(-1.60%) |
Jul 09, 2007 | 26.53 | 26.53 | 26.19 | 26.34 | 701,408 | -0.30(-1.11%) |
Jul 06, 2007 | 26.80 | 26.87 | 26.56 | 26.64 | 680,587 | -0.16(-0.61%) |
Jul 05, 2007 | 26.74 | 27.65 | 26.52 | 26.80 | 2,629,526 | +1.84(+7.36%) |
Jul 03, 2007 | 25.32 | 25.32 | 24.97 | 24.97 | 368,108 | -0.39(-1.54%) |
Jul 02, 2007 | 24.78 | 25.41 | 24.73 | 25.36 | 600,321 | +0.49(+1.97%) |
Jun 29, 2007 | 24.93 | 25.10 | 24.78 | 24.86 | 477,936 | -0.04(-0.18%) |
Jun 28, 2007 | 24.81 | 25.00 | 24.73 | 24.91 | 357,777 | -0.01(-0.02%) |
Jun 27, 2007 | 24.85 | 25.05 | 24.77 | 24.91 | 304,372 | -0.08(-0.33%) |
Jun 26, 2007 | 25.04 | 25.20 | 24.88 | 25.00 | 456,797 | +0.06(+0.23%) |
Jun 25, 2007 | 24.90 | 25.08 | 24.78 | 24.94 | 371,446 | +0.03(+0.10%) |
Jun 22, 2007 | 25.17 | 25.20 | 24.91 | 24.91 | 666,759 | -0.28(-1.12%) |
Jun 21, 2007 | 25.25 | 25.27 | 25.01 | 25.20 | 235,869 | +0.05(+0.20%) |
Jun 20, 2007 | 25.54 | 25.57 | 25.15 | 25.15 | 282,597 | -0.40(-1.55%) |
Jun 19, 2007 | 25.36 | 25.65 | 25.36 | 25.54 | 175,630 | +0.11(+0.45%) |
Jun 18, 2007 | 25.60 | 25.60 | 25.22 | 25.43 | 450,757 | -0.09(-0.37%) |
Jun 15, 2007 | 25.36 | 25.78 | 25.22 | 25.53 | 228,557 | +0.31(+1.22%) |
Jun 14, 2007 | 25.27 | 25.39 | 25.14 | 25.22 | 275,604 | -0.07(-0.27%) |
Jun 13, 2007 | 25.10 | 25.32 | 24.97 | 25.29 | 406,889 | +0.22(+0.88%) |
Jun 12, 2007 | 25.22 | 25.30 | 25.07 | 25.07 | 468,877 | -0.17(-0.67%) |
Jun 11, 2007 | 25.52 | 25.52 | 25.14 | 25.24 | 426,121 | -0.28(-1.11%) |
Jun 08, 2007 | 25.42 | 25.66 | 25.39 | 25.52 | 268,610 | +0.11(+0.42%) |
Jun 07, 2007 | 26.03 | 26.19 | 25.41 | 25.41 | 588,718 | -0.67(-2.58%) |
Jun 06, 2007 | 25.96 | 26.12 | 25.75 | 26.09 | 540,877 | -0.14(-0.53%) |
Jun 05, 2007 | 26.38 | 26.38 | 25.98 | 26.22 | 541,036 | -0.21(-0.79%) |
Jun 04, 2007 | 26.04 | 26.45 | 26.00 | 26.43 | 606,679 | +0.39(+1.50%) |
Jun 01, 2007 | 25.42 | 26.06 | 25.42 | 26.04 | 538,334 | +0.67(+2.65%) |
May 31, 2007 | 25.02 | 25.37 | 24.94 | 25.37 | 593,487 | +0.38(+1.51%) |
May 30, 2007 | 24.60 | 25.04 | 24.54 | 24.99 | 408,638 | +0.39(+1.59%) |
May 29, 2007 | 24.54 | 24.78 | 24.51 | 24.60 | 551,049 | +0.14(+0.57%) |
May 25, 2007 | 24.35 | 24.52 | 24.18 | 24.46 | 266,067 | +0.06(+0.26%) |
May 24, 2007 | 24.81 | 24.85 | 24.31 | 24.40 | 598,573 | -0.41(-1.65%) |
May 23, 2007 | 24.71 | 25.05 | 24.70 | 24.81 | 483,658 | +0.10(+0.41%) |
May 22, 2007 | 24.30 | 24.83 | 24.28 | 24.71 | 826,654 | +0.59(+2.43%) |
May 21, 2007 | 24.10 | 24.17 | 23.98 | 24.12 | 366,995 | +0.13(+0.52%) |
May 18, 2007 | 23.91 | 24.04 | 23.77 | 24.00 | 443,605 | +0.06(+0.24%) |
May 17, 2007 | 23.78 | 23.98 | 23.73 | 23.94 | 624,321 | +0.08(+0.34%) |
May 16, 2007 | 23.82 | 23.92 | 23.70 | 23.86 | 518,943 | +0.16(+0.69%) |
May 15, 2007 | 23.54 | 23.82 | 23.35 | 23.69 | 549,778 | +0.11(+0.45%) |
May 14, 2007 | 23.91 | 23.93 | 23.44 | 23.59 | 242,544 | -0.32(-1.34%) |
May 11, 2007 | 23.65 | 24.06 | 23.49 | 23.91 | 340,611 | +0.30(+1.25%) |
May 10, 2007 | 24.07 | 24.14 | 23.52 | 23.61 | 751,157 | -0.52(-2.14%) |
May 09, 2007 | 23.76 | 24.18 | 23.59 | 24.13 | 371,128 | +0.36(+1.54%) |
May 08, 2007 | 23.75 | 24.10 | 23.48 | 23.76 | 410,386 | -0.14(-0.58%) |
May 07, 2007 | 24.08 | 24.08 | 23.74 | 23.90 | 360,638 | -0.20(-0.81%) |
May 04, 2007 | 24.20 | 24.24 | 23.92 | 24.10 | 373,830 | -0.04(-0.18%) |
May 03, 2007 | 24.22 | 24.34 | 24.02 | 24.14 | 348,558 | +0.03(+0.10%) |
May 02, 2007 | 23.76 | 24.14 | 23.71 | 24.12 | 570,599 | +0.45(+1.91%) |
May 01, 2007 | 23.77 | 23.92 | 23.42 | 23.66 | 698,547 | -0.02(-0.08%) |
Apr 30, 2007 | 24.29 | 24.29 | 23.59 | 23.68 | 1,388,353 | -0.59(-2.44%) |
Apr 27, 2007 | 24.02 | 24.52 | 23.81 | 24.27 | 1,587,029 | +0.23(+0.94%) |
Apr 26, 2007 | 23.91 | 24.24 | 23.32 | 24.05 | 1,786,024 | +1.26(+5.52%) |
Apr 25, 2007 | 22.35 | 22.87 | 22.27 | 22.79 | 1,201,279 | +0.48(+2.14%) |
Apr 24, 2007 | 22.39 | 22.50 | 22.17 | 22.31 | 566,626 | -0.08(-0.34%) |
Apr 23, 2007 | 22.13 | 22.48 | 22.13 | 22.39 | 452,982 | +0.25(+1.14%) |
Apr 20, 2007 | 22.08 | 22.25 | 21.88 | 22.13 | 578,864 | +0.19(+0.86%) |
Apr 19, 2007 | 22.18 | 22.25 | 21.81 | 21.95 | 998,469 | -0.74(-3.25%) |
Apr 18, 2007 | 22.37 | 22.83 | 22.37 | 22.68 | 443,287 | +0.34(+1.52%) |
Apr 17, 2007 | 22.63 | 22.74 | 22.18 | 22.34 | 698,706 | -0.23(-1.00%) |
Apr 16, 2007 | 22.40 | 22.65 | 22.33 | 22.57 | 623,527 | +0.22(+0.99%) |
Apr 13, 2007 | 22.13 | 22.42 | 22.02 | 22.35 | 408,002 | +0.19(+0.85%) |
Apr 12, 2007 | 22.12 | 22.21 | 22.00 | 22.16 | 287,366 | +0.05(+0.23%) |
Apr 11, 2007 | 22.19 | 22.23 | 21.98 | 22.11 | 474,122 | -0.07(-0.31%) |
Apr 10, 2007 | 22.38 | 22.63 | 22.13 | 22.18 | 411,022 | -0.12(-0.54%) |
Apr 09, 2007 | 22.62 | 22.70 | 22.14 | 22.30 | 486,678 | -0.33(-1.45%) |
Apr 05, 2007 | 22.52 | 22.83 | 22.15 | 22.62 | 425,327 | -0.06(-0.25%) |
Apr 04, 2007 | 22.54 | 22.77 | 22.42 | 22.68 | 480,320 | +0.11(+0.47%) |
Apr 03, 2007 | 22.38 | 22.68 | 22.34 | 22.57 | 512,586 | +0.15(+0.67%) |
Apr 02, 2007 | 22.29 | 22.62 | 22.25 | 22.42 | 433,592 | +0.13(+0.59%) |
Mar 30, 2007 | 22.35 | 22.47 | 22.03 | 22.29 | 411,499 | -0.04(-0.20%) |
Mar 29, 2007 | 22.49 | 22.63 | 22.04 | 22.34 | 534,202 | +0.04(+0.20%) |
Mar 28, 2007 | 22.75 | 22.75 | 22.15 | 22.29 | 667,394 | -0.52(-2.26%) |
Mar 27, 2007 | 22.90 | 22.98 | 22.62 | 22.81 | 380,346 | -0.11(-0.49%) |
Mar 26, 2007 | 22.96 | 23.09 | 22.68 | 22.92 | 305,485 | -0.05(-0.22%) |
Mar 23, 2007 | 23.38 | 23.52 | 22.93 | 22.97 | 527,526 | -0.36(-1.56%) |
Mar 22, 2007 | 23.18 | 23.49 | 23.18 | 23.34 | 682,017 | +0.16(+0.68%) |
Mar 21, 2007 | 22.90 | 23.27 | 22.75 | 23.18 | 325,035 | +0.36(+1.60%) |
Mar 20, 2007 | 22.72 | 22.85 | 22.52 | 22.81 | 608,109 | -0.03(-0.14%) |
Mar 19, 2007 | 22.74 | 23.06 | 22.66 | 22.84 | 562,652 | +0.22(+0.97%) |
Mar 16, 2007 | 23.14 | 23.14 | 22.44 | 22.62 | 510,519 | -0.55(-2.39%) |
Mar 15, 2007 | 22.71 | 23.34 | 22.67 | 23.18 | 837,462 | +0.35(+1.54%) |
Mar 14, 2007 | 22.56 | 22.92 | 22.37 | 22.83 | 744,163 | +0.26(+1.14%) |
Mar 13, 2007 | 22.99 | 23.00 | 22.52 | 22.57 | 522,281 | -0.42(-1.83%) |
Mar 12, 2007 | 22.78 | 23.08 | 22.67 | 22.99 | 980,350 | +0.13(+0.55%) |
Mar 09, 2007 | 22.86 | 23.12 | 22.57 | 22.86 | 713,170 | +0.08(+0.36%) |
Mar 08, 2007 | 23.22 | 23.34 | 22.72 | 22.78 | 870,363 | -0.30(-1.31%) |
Mar 07, 2007 | 23.03 | 23.18 | 22.75 | 23.08 | 598,096 | +0.13(+0.58%) |
Mar 06, 2007 | 22.78 | 23.17 | 22.60 | 22.95 | 549,142 | +0.51(+2.27%) |
Mar 05, 2007 | 22.90 | 23.10 | 22.40 | 22.44 | 677,567 | -0.65(-2.83%) |
Mar 02, 2007 | 23.44 | 23.53 | 23.03 | 23.10 | 788,985 | -0.45(-1.90%) |
Mar 01, 2007 | 20.85 | 23.71 | 20.85 | 23.54 | 1,131,705 | -0.04(-0.19%) |
Feb 28, 2007 | 23.46 | 23.77 | 23.31 | 23.59 | 1,139,450 | +0.15(+0.64%) |
Feb 27, 2007 | 23.67 | 23.67 | 23.20 | 23.44 | 1,342,419 | -0.37(-1.56%) |
Feb 26, 2007 | 24.23 | 24.40 | 23.69 | 23.81 | 944,297 | -0.42(-1.74%) |
Feb 23, 2007 | 24.23 | 24.34 | 24.12 | 24.23 | 903,105 | -0.03(-0.13%) |
Feb 22, 2007 | 24.20 | 24.61 | 24.03 | 24.26 | 1,194,603 | +0.01(+0.05%) |
Feb 21, 2007 | 23.92 | 24.31 | 23.85 | 24.25 | 1,120,060 | +0.38(+1.61%) |
Feb 20, 2007 | 23.40 | 23.93 | 23.28 | 23.86 | 1,086,046 | +0.55(+2.35%) |
Feb 16, 2007 | 23.15 | 23.32 | 23.05 | 23.32 | 1,152,007 | +0.09(+0.38%) |
Feb 15, 2007 | 23.34 | 23.54 | 23.10 | 23.23 | 1,176,166 | -0.23(-0.97%) |
Feb 14, 2007 | 23.50 | 24.35 | 22.88 | 23.46 | 2,890,443 | -2.20(-8.56%) |
Feb 13, 2007 | 25.23 | 25.65 | 25.23 | 25.65 | 732,459 | +0.35(+1.37%) |
Feb 12, 2007 | 25.45 | 25.86 | 24.91 | 25.30 | 815,250 | -0.05(-0.20%) |
Feb 09, 2007 | 26.38 | 26.38 | 25.25 | 25.36 | 712,375 | -1.02(-3.86%) |
Feb 08, 2007 | 26.19 | 26.49 | 26.02 | 26.37 | 410,068 | +0.21(+0.82%) |
Feb 07, 2007 | 26.23 | 26.36 | 26.05 | 26.16 | 284,187 | -0.10(-0.38%) |
Feb 06, 2007 | 26.27 | 26.41 | 26.07 | 26.26 | 272,266 | -0.05(-0.19%) |
Feb 05, 2007 | 26.43 | 26.53 | 26.03 | 26.31 | 614,944 | -0.10(-0.38%) |
Feb 02, 2007 | 26.74 | 26.82 | 26.41 | 26.41 | 321,697 | -0.36(-1.36%) |
Feb 01, 2007 | 26.93 | 27.02 | 26.44 | 26.78 | 549,460 | +0.17(+0.64%) |
Jan 31, 2007 | 26.42 | 26.70 | 26.21 | 26.61 | 507,181 | +0.23(+0.88%) |
Jan 30, 2007 | 26.42 | 26.56 | 26.13 | 26.37 | 380,346 | -0.02(-0.07%) |
Jan 29, 2007 | 26.24 | 26.63 | 26.24 | 26.39 | 523,552 | +0.03(+0.10%) |
Jan 26, 2007 | 26.78 | 26.97 | 25.95 | 26.37 | 692,984 | -0.53(-1.99%) |
Jan 25, 2007 | 27.44 | 27.59 | 26.75 | 26.90 | 422,466 | -0.53(-1.93%) |
Jan 24, 2007 | 26.96 | 27.63 | 26.93 | 27.43 | 377,644 | +0.52(+1.94%) |
Jan 23, 2007 | 27.09 | 27.23 | 26.84 | 26.91 | 324,081 | -0.21(-0.79%) |
Jan 22, 2007 | 26.99 | 27.28 | 26.80 | 27.12 | 405,618 | +0.01(+0.05%) |
Jan 19, 2007 | 26.77 | 27.16 | 26.73 | 27.11 | 447,896 | +0.27(+1.01%) |
Jan 18, 2007 | 27.49 | 27.60 | 26.74 | 26.84 | 443,446 | -0.72(-2.62%) |
Jan 17, 2007 | 27.81 | 27.87 | 27.40 | 27.56 | 424,691 | -0.30(-1.06%) |
Jan 16, 2007 | 27.59 | 27.93 | 27.59 | 27.86 | 256,849 | +0.27(+0.98%) |
Jan 12, 2007 | 27.78 | 27.81 | 27.37 | 27.59 | 272,107 | -0.19(-0.68%) |
Jan 11, 2007 | 27.44 | 27.96 | 27.34 | 27.78 | 460,930 | +0.47(+1.70%) |
Jan 10, 2007 | 26.65 | 27.57 | 26.48 | 27.31 | 759,580 | +1.08(+4.10%) |
Jan 09, 2007 | 26.39 | 26.53 | 26.09 | 26.24 | 305,485 | -0.03(-0.12%) |
Jan 08, 2007 | 26.09 | 26.49 | 25.95 | 26.27 | 262,094 | +0.09(+0.34%) |
Jan 05, 2007 | 26.51 | 26.53 | 26.02 | 26.18 | 366,200 | -0.40(-1.49%) |
Jan 04, 2007 | 26.30 | 26.64 | 25.97 | 26.58 | 615,262 | +0.01(+0.05%) |