Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.44 | 20.53 | 20.05 | 20.12 | 1,033,014 | -0.35(-1.71%) |
Dec 28, 2007 | 20.38 | 20.56 | 20.02 | 20.47 | 1,775,630 | +0.42(+2.08%) |
Dec 27, 2007 | 20.12 | 20.24 | 20.01 | 20.05 | 1,110,243 | -0.11(-0.55%) |
Dec 26, 2007 | 20.62 | 20.62 | 19.91 | 20.16 | 1,199,741 | -0.30(-1.49%) |
Dec 24, 2007 | 20.53 | 20.58 | 20.27 | 20.47 | 1,025,166 | +0.45(+2.27%) |
Dec 21, 2007 | 19.73 | 20.09 | 19.55 | 20.01 | 1,877,989 | +0.48(+2.44%) |
Dec 20, 2007 | 19.42 | 19.66 | 19.31 | 19.54 | 1,761,987 | +0.28(+1.47%) |
Dec 19, 2007 | 18.89 | 19.42 | 18.61 | 19.25 | 2,374,950 | +0.52(+2.78%) |
Dec 18, 2007 | 18.70 | 18.87 | 18.45 | 18.73 | 1,351,504 | +0.13(+0.68%) |
Dec 17, 2007 | 18.85 | 18.94 | 18.60 | 18.61 | 1,298,761 | -0.28(-1.50%) |
Dec 14, 2007 | 18.80 | 19.18 | 18.71 | 18.89 | 2,217,051 | -0.20(-1.05%) |
Dec 13, 2007 | 19.89 | 19.89 | 18.99 | 19.09 | 2,488,554 | -0.79(-3.97%) |
Dec 12, 2007 | 19.97 | 20.14 | 19.67 | 19.88 | 1,647,881 | +0.42(+2.18%) |
Dec 11, 2007 | 20.12 | 20.29 | 19.44 | 19.46 | 1,324,740 | -0.67(-3.33%) |
Dec 10, 2007 | 19.99 | 20.28 | 19.77 | 20.13 | 1,106,153 | +0.15(+0.74%) |
Dec 07, 2007 | 19.69 | 20.14 | 19.63 | 19.98 | 1,363,726 | +0.36(+1.86%) |
Dec 06, 2007 | 19.15 | 19.63 | 19.07 | 19.61 | 1,062,833 | +0.45(+2.37%) |
Dec 05, 2007 | 18.79 | 19.23 | 18.79 | 19.16 | 1,465,310 | +0.51(+2.71%) |
Dec 04, 2007 | 18.59 | 18.86 | 18.45 | 18.65 | 2,122,022 | -0.01(-0.08%) |
Dec 03, 2007 | 19.92 | 19.95 | 18.59 | 18.67 | 3,787,199 | -1.39(-6.94%) |
Nov 30, 2007 | 19.78 | 20.22 | 19.46 | 20.06 | 2,654,972 | +0.79(+4.09%) |
Nov 29, 2007 | 18.93 | 19.55 | 18.89 | 19.27 | 2,707,100 | +0.21(+1.09%) |
Nov 28, 2007 | 20.78 | 20.78 | 18.35 | 19.06 | 2,236,405 | +0.77(+4.23%) |
Nov 27, 2007 | 18.38 | 18.53 | 18.16 | 18.29 | 2,535,510 | -0.10(-0.53%) |
Nov 26, 2007 | 18.89 | 18.93 | 18.35 | 18.38 | 1,603,597 | -0.57(-3.02%) |
Nov 23, 2007 | 18.51 | 18.96 | 18.50 | 18.96 | 636,284 | +0.48(+2.62%) |
Nov 21, 2007 | 18.84 | 18.90 | 18.47 | 18.47 | 1,458,052 | -0.66(-3.46%) |
Nov 20, 2007 | 18.88 | 19.28 | 18.67 | 19.14 | 2,852,395 | +0.35(+1.86%) |
Nov 19, 2007 | 19.11 | 19.11 | 18.59 | 18.79 | 2,595,328 | -0.39(-2.02%) |
Nov 16, 2007 | 19.39 | 19.60 | 18.96 | 19.17 | 2,430,221 | -0.24(-1.23%) |
Nov 15, 2007 | 19.81 | 20.01 | 19.37 | 19.41 | 1,763,425 | -0.51(-2.58%) |
Nov 14, 2007 | 20.27 | 20.31 | 19.92 | 19.92 | 1,219,714 | -0.26(-1.29%) |
Nov 13, 2007 | 20.14 | 20.38 | 20.03 | 20.18 | 1,950,117 | +0.25(+1.27%) |
Nov 12, 2007 | 20.18 | 20.44 | 19.93 | 19.93 | 2,460,530 | -0.28(-1.36%) |
Nov 09, 2007 | 20.48 | 20.59 | 20.21 | 20.21 | 1,662,889 | -0.54(-2.62%) |
Nov 08, 2007 | 20.64 | 20.92 | 20.45 | 20.75 | 1,823,371 | +0.25(+1.20%) |
Nov 07, 2007 | 21.07 | 21.09 | 20.46 | 20.50 | 2,817,583 | -0.77(-3.64%) |
Nov 06, 2007 | 21.58 | 21.58 | 20.76 | 21.28 | 1,748,641 | -0.12(-0.56%) |
Nov 05, 2007 | 21.78 | 21.78 | 21.35 | 21.40 | 2,826,185 | -0.36(-1.68%) |
Nov 02, 2007 | 22.11 | 22.51 | 21.56 | 21.76 | 1,540,712 | -0.22(-0.98%) |
Nov 01, 2007 | 22.35 | 23.21 | 21.92 | 21.98 | 1,772,296 | -0.41(-1.83%) |
Oct 31, 2007 | 22.24 | 22.51 | 22.05 | 22.39 | 1,103,216 | +0.23(+1.04%) |
Oct 30, 2007 | 22.05 | 22.37 | 22.05 | 22.16 | 1,157,113 | +0.05(+0.24%) |
Oct 29, 2007 | 22.31 | 22.42 | 22.07 | 22.10 | 1,030,636 | -0.17(-0.77%) |
Oct 26, 2007 | 22.41 | 22.54 | 22.18 | 22.28 | 1,415,848 | +0.00(+0.00%) |
Oct 25, 2007 | 22.60 | 22.66 | 22.03 | 22.28 | 1,378,079 | -0.19(-0.86%) |
Oct 24, 2007 | 22.62 | 22.66 | 21.99 | 22.47 | 1,648,104 | -0.22(-0.98%) |
Oct 23, 2007 | 22.45 | 22.79 | 22.34 | 22.69 | 1,637,217 | +0.22(+0.96%) |
Oct 22, 2007 | 22.01 | 22.63 | 21.66 | 22.48 | 1,659,394 | -0.22(-0.95%) |
Oct 19, 2007 | 23.77 | 23.79 | 22.46 | 22.69 | 3,580,211 | -1.46(-6.04%) |
Oct 18, 2007 | 23.85 | 24.17 | 23.57 | 24.15 | 1,620,954 | +0.30(+1.25%) |
Oct 17, 2007 | 24.11 | 24.17 | 23.47 | 23.85 | 1,845,011 | +0.36(+1.55%) |
Oct 16, 2007 | 23.53 | 23.83 | 23.41 | 23.49 | 827,681 | +0.09(+0.38%) |
Oct 15, 2007 | 23.73 | 23.73 | 23.26 | 23.40 | 912,761 | -0.33(-1.41%) |
Oct 12, 2007 | 23.73 | 23.81 | 23.45 | 23.73 | 770,423 | -0.05(-0.22%) |
Oct 11, 2007 | 23.97 | 24.10 | 23.63 | 23.79 | 886,954 | +0.00(+0.00%) |
Oct 10, 2007 | 24.11 | 24.41 | 23.61 | 23.79 | 1,066,792 | -0.42(-1.72%) |
Oct 09, 2007 | 24.18 | 24.31 | 23.96 | 24.20 | 870,960 | +0.19(+0.77%) |
Oct 08, 2007 | 24.30 | 24.32 | 23.88 | 24.02 | 1,359,128 | -0.30(-1.22%) |
Oct 05, 2007 | 23.36 | 24.52 | 23.29 | 24.31 | 2,198,368 | +1.32(+5.73%) |
Oct 04, 2007 | 23.08 | 23.18 | 22.80 | 23.00 | 1,151,065 | -0.07(-0.32%) |
Oct 03, 2007 | 22.73 | 23.19 | 22.68 | 23.07 | 1,570,013 | +0.24(+1.04%) |
Oct 02, 2007 | 22.69 | 22.88 | 22.54 | 22.83 | 681,042 | +0.18(+0.79%) |
Oct 01, 2007 | 22.22 | 22.80 | 22.22 | 22.66 | 1,235,339 | +0.44(+1.98%) |
Sep 28, 2007 | 22.21 | 22.34 | 21.95 | 22.22 | 1,622,298 | -0.05(-0.23%) |
Sep 27, 2007 | 21.91 | 22.31 | 21.68 | 22.27 | 1,336,816 | +0.36(+1.66%) |
Sep 26, 2007 | 22.32 | 22.40 | 21.27 | 21.90 | 4,216,261 | -0.97(-4.23%) |
Sep 25, 2007 | 22.59 | 22.95 | 22.44 | 22.87 | 1,545,282 | +0.28(+1.22%) |
Sep 24, 2007 | 22.94 | 23.02 | 22.53 | 22.60 | 1,152,812 | -0.38(-1.65%) |
Sep 21, 2007 | 23.55 | 23.55 | 22.92 | 22.97 | 1,618,803 | +0.01(+0.06%) |
Sep 20, 2007 | 23.80 | 23.82 | 22.81 | 22.96 | 1,626,867 | -0.84(-3.53%) |
Sep 19, 2007 | 23.47 | 24.25 | 23.47 | 23.80 | 1,628,749 | +0.57(+2.47%) |
Sep 18, 2007 | 22.45 | 23.27 | 22.35 | 23.23 | 1,638,830 | +0.92(+4.14%) |
Sep 17, 2007 | 22.54 | 22.66 | 22.22 | 22.31 | 1,148,646 | -0.41(-1.80%) |
Sep 14, 2007 | 22.43 | 22.75 | 22.39 | 22.71 | 966,255 | +0.12(+0.53%) |
Sep 13, 2007 | 22.42 | 22.74 | 22.19 | 22.60 | 1,502,003 | +0.19(+0.86%) |
Sep 12, 2007 | 22.35 | 22.68 | 22.22 | 22.40 | 1,779,958 | -0.02(-0.10%) |
Sep 11, 2007 | 22.21 | 22.50 | 22.16 | 22.42 | 1,392,461 | +0.22(+0.97%) |
Sep 10, 2007 | 22.44 | 22.50 | 22.02 | 22.21 | 2,730,756 | -0.11(-0.50%) |
Sep 07, 2007 | 22.58 | 22.60 | 22.31 | 22.32 | 1,717,458 | -0.69(-3.01%) |
Sep 06, 2007 | 22.78 | 23.03 | 22.22 | 23.01 | 2,491,242 | +0.37(+1.64%) |
Sep 05, 2007 | 23.26 | 23.27 | 22.56 | 22.64 | 2,008,316 | -0.65(-2.81%) |
Sep 04, 2007 | 23.27 | 23.42 | 22.99 | 23.29 | 1,909,795 | -0.47(-1.97%) |
Aug 31, 2007 | 24.03 | 24.08 | 23.68 | 23.76 | 1,223,914 | -0.05(-0.22%) |
Aug 30, 2007 | 23.76 | 24.09 | 23.56 | 23.82 | 1,008,324 | -0.11(-0.47%) |
Aug 29, 2007 | 23.39 | 23.93 | 23.33 | 23.93 | 962,760 | +0.62(+2.68%) |
Aug 28, 2007 | 23.74 | 23.76 | 23.28 | 23.30 | 1,624,314 | -0.50(-2.09%) |
Aug 27, 2007 | 24.08 | 24.20 | 23.78 | 23.80 | 739,106 | -0.39(-1.63%) |
Aug 24, 2007 | 23.91 | 24.42 | 23.78 | 24.20 | 985,206 | +0.39(+1.63%) |
Aug 23, 2007 | 24.03 | 24.17 | 23.60 | 23.81 | 1,098,915 | -0.10(-0.44%) |
Aug 22, 2007 | 24.11 | 24.25 | 23.83 | 23.91 | 1,275,392 | -0.10(-0.40%) |
Aug 21, 2007 | 23.67 | 24.18 | 23.49 | 24.01 | 730,504 | +0.14(+0.59%) |
Aug 20, 2007 | 24.01 | 24.49 | 23.72 | 23.87 | 1,200,930 | -0.13(-0.56%) |
Aug 17, 2007 | 24.44 | 24.65 | 23.41 | 24.00 | 1,924,042 | +0.31(+1.32%) |
Aug 16, 2007 | 23.16 | 24.80 | 22.33 | 23.69 | 2,120,412 | +0.19(+0.82%) |
Aug 15, 2007 | 24.32 | 24.68 | 23.47 | 23.50 | 1,294,478 | -0.95(-3.90%) |
Aug 14, 2007 | 24.14 | 25.10 | 24.14 | 24.45 | 1,512,083 | -0.13(-0.55%) |
Aug 13, 2007 | 25.36 | 25.62 | 24.48 | 24.58 | 1,108,323 | -0.66(-2.62%) |
Aug 10, 2007 | 23.59 | 25.69 | 23.59 | 25.24 | 1,617,593 | +1.06(+4.37%) |
Aug 09, 2007 | 26.03 | 26.03 | 23.65 | 24.19 | 2,981,560 | -1.18(-4.66%) |
Aug 08, 2007 | 25.20 | 25.67 | 24.96 | 25.37 | 2,008,585 | +0.37(+1.49%) |
Aug 07, 2007 | 24.92 | 25.27 | 24.65 | 25.00 | 2,883,092 | -0.13(-0.53%) |
Aug 06, 2007 | 24.62 | 25.13 | 24.22 | 25.13 | 2,510,411 | +0.16(+0.66%) |
Aug 03, 2007 | 25.27 | 25.62 | 24.95 | 24.97 | 1,754,286 | -0.65(-2.53%) |
Aug 02, 2007 | 25.54 | 25.82 | 25.43 | 25.62 | 1,139,288 | +0.07(+0.29%) |
Aug 01, 2007 | 25.21 | 25.72 | 25.00 | 25.54 | 2,183,292 | +0.25(+1.00%) |
Jul 31, 2007 | 25.75 | 25.97 | 25.29 | 25.29 | 2,440,207 | -0.46(-1.79%) |
Jul 30, 2007 | 25.56 | 25.88 | 25.32 | 25.75 | 2,260,599 | +0.01(+0.06%) |
Jul 27, 2007 | 26.38 | 26.57 | 25.74 | 25.74 | 2,222,696 | -0.61(-2.32%) |
Jul 26, 2007 | 26.68 | 26.84 | 26.04 | 26.35 | 2,341,242 | -0.62(-2.32%) |
Jul 25, 2007 | 26.03 | 27.03 | 26.01 | 26.97 | 4,400,781 | +0.12(+0.44%) |
Jul 24, 2007 | 27.85 | 27.90 | 26.64 | 26.85 | 4,876,667 | -1.15(-4.12%) |
Jul 23, 2007 | 27.69 | 28.23 | 27.69 | 28.00 | 2,102,670 | -0.15(-0.53%) |
Jul 20, 2007 | 28.26 | 28.45 | 28.04 | 28.15 | 1,270,553 | -0.10(-0.37%) |
Jul 19, 2007 | 27.98 | 28.43 | 27.98 | 28.26 | 838,971 | +0.25(+0.88%) |
Jul 18, 2007 | 28.01 | 28.24 | 27.76 | 28.01 | 961,282 | -0.13(-0.48%) |
Jul 17, 2007 | 28.21 | 28.42 | 28.10 | 28.15 | 1,035,340 | +0.01(+0.03%) |
Jul 16, 2007 | 28.19 | 28.27 | 27.90 | 28.14 | 577,280 | -0.16(-0.55%) |
Jul 13, 2007 | 28.27 | 28.33 | 28.01 | 28.29 | 503,087 | +0.06(+0.21%) |
Jul 12, 2007 | 27.80 | 28.23 | 27.77 | 28.23 | 851,068 | +0.46(+1.66%) |
Jul 11, 2007 | 27.60 | 27.77 | 27.28 | 27.77 | 847,976 | +0.13(+0.48%) |
Jul 10, 2007 | 27.93 | 28.03 | 27.64 | 27.64 | 1,266,521 | -0.38(-1.35%) |
Jul 09, 2007 | 27.63 | 28.05 | 27.63 | 28.02 | 852,277 | +0.38(+1.37%) |
Jul 06, 2007 | 27.38 | 27.68 | 27.26 | 27.64 | 633,865 | +0.10(+0.38%) |
Jul 05, 2007 | 27.57 | 27.63 | 27.38 | 27.54 | 644,618 | -0.12(-0.43%) |
Jul 03, 2007 | 27.57 | 27.71 | 27.46 | 27.65 | 384,002 | +0.10(+0.35%) |
Jul 02, 2007 | 27.31 | 27.60 | 27.20 | 27.56 | 1,036,953 | +0.40(+1.48%) |
Jun 29, 2007 | 27.50 | 27.66 | 27.01 | 27.16 | 1,177,409 | -0.39(-1.43%) |
Jun 28, 2007 | 27.32 | 27.71 | 27.26 | 27.55 | 1,043,128 | +0.23(+0.84%) |
Jun 27, 2007 | 26.97 | 27.32 | 26.95 | 27.32 | 1,112,893 | +0.16(+0.60%) |
Jun 26, 2007 | 27.06 | 27.34 | 26.99 | 27.16 | 1,049,804 | +0.10(+0.36%) |
Jun 25, 2007 | 27.10 | 27.37 | 26.98 | 27.06 | 1,466,519 | +0.09(+0.33%) |
Jun 22, 2007 | 27.44 | 27.44 | 26.81 | 26.97 | 1,568,266 | -0.12(-0.44%) |
Jun 21, 2007 | 26.72 | 27.22 | 26.61 | 27.09 | 1,601,196 | +0.37(+1.39%) |
Jun 20, 2007 | 26.78 | 26.93 | 26.67 | 26.72 | 1,483,858 | +0.00(+0.00%) |
Jun 19, 2007 | 26.50 | 26.75 | 26.48 | 26.72 | 863,433 | +0.12(+0.45%) |
Jun 18, 2007 | 26.45 | 26.70 | 26.42 | 26.60 | 913,298 | +0.18(+0.68%) |
Jun 15, 2007 | 26.45 | 26.58 | 26.26 | 26.42 | 1,087,490 | +0.10(+0.40%) |
Jun 14, 2007 | 26.33 | 26.58 | 26.19 | 26.32 | 1,327,408 | -0.04(-0.14%) |
Jun 13, 2007 | 26.04 | 26.38 | 25.88 | 26.35 | 1,740,039 | +0.39(+1.49%) |
Jun 12, 2007 | 26.23 | 26.39 | 25.95 | 25.97 | 1,336,682 | -0.27(-1.02%) |
Jun 11, 2007 | 26.50 | 26.50 | 26.17 | 26.23 | 1,097,168 | -0.27(-1.01%) |
Jun 08, 2007 | 25.82 | 26.52 | 25.82 | 26.50 | 1,341,143 | +0.64(+2.47%) |
Jun 07, 2007 | 25.88 | 26.29 | 25.71 | 25.86 | 2,299,155 | -0.05(-0.20%) |
Jun 06, 2007 | 26.07 | 26.15 | 25.83 | 25.91 | 916,364 | -0.15(-0.57%) |
Jun 05, 2007 | 26.40 | 26.43 | 26.00 | 26.06 | 1,360,606 | -0.46(-1.74%) |
Jun 04, 2007 | 26.32 | 26.63 | 26.24 | 26.52 | 1,215,527 | +0.16(+0.62%) |
Jun 01, 2007 | 26.28 | 26.53 | 26.19 | 26.36 | 1,211,794 | +0.22(+0.83%) |
May 31, 2007 | 25.96 | 26.20 | 25.88 | 26.14 | 1,603,615 | +0.27(+1.04%) |
May 30, 2007 | 25.28 | 25.88 | 25.24 | 25.88 | 1,856,301 | +0.60(+2.38%) |
May 29, 2007 | 25.62 | 25.71 | 25.11 | 25.27 | 1,507,782 | -0.31(-1.22%) |
May 25, 2007 | 25.38 | 25.79 | 25.35 | 25.59 | 1,246,494 | +0.21(+0.82%) |
May 24, 2007 | 26.43 | 25.89 | 25.23 | 25.38 | 1,864,365 | -0.40(-1.56%) |
May 23, 2007 | 25.88 | 25.96 | 25.71 | 25.78 | 1,243,537 | -0.16(-0.60%) |
May 22, 2007 | 26.05 | 26.14 | 25.92 | 25.94 | 1,064,507 | -0.11(-0.43%) |
May 21, 2007 | 25.88 | 26.18 | 25.72 | 26.05 | 1,299,585 | +0.03(+0.11%) |
May 18, 2007 | 25.87 | 26.08 | 25.73 | 26.02 | 1,062,087 | +0.20(+0.78%) |
May 17, 2007 | 26.00 | 26.07 | 25.71 | 25.82 | 1,041,450 | -0.31(-1.17%) |
May 16, 2007 | 25.78 | 26.13 | 25.72 | 26.12 | 1,101,603 | +0.42(+1.62%) |
May 15, 2007 | 25.80 | 26.13 | 25.68 | 25.71 | 1,660,066 | -0.15(-0.58%) |
May 14, 2007 | 26.04 | 26.08 | 25.70 | 25.85 | 1,622,701 | -0.19(-0.71%) |
May 11, 2007 | 25.70 | 26.06 | 25.47 | 26.04 | 1,791,664 | +0.37(+1.45%) |
May 10, 2007 | 25.85 | 26.00 | 25.59 | 25.67 | 1,725,751 | -0.19(-0.72%) |
May 09, 2007 | 25.56 | 25.99 | 25.40 | 25.85 | 1,317,193 | +0.19(+0.72%) |
May 08, 2007 | 25.43 | 25.68 | 25.36 | 25.67 | 1,377,407 | +0.14(+0.55%) |
May 07, 2007 | 25.46 | 25.67 | 25.30 | 25.53 | 1,201,468 | +0.06(+0.23%) |
May 04, 2007 | 25.62 | 25.68 | 25.33 | 25.47 | 2,081,433 | -0.15(-0.58%) |
May 03, 2007 | 25.15 | 25.68 | 25.01 | 25.62 | 2,534,521 | +0.46(+1.83%) |
May 02, 2007 | 24.75 | 25.29 | 24.75 | 25.15 | 1,485,471 | +0.31(+1.26%) |
May 01, 2007 | 24.78 | 24.94 | 24.44 | 24.84 | 2,465,704 | +0.07(+0.27%) |
Apr 30, 2007 | 25.46 | 25.47 | 24.78 | 24.78 | 1,791,113 | -0.70(-2.75%) |
Apr 27, 2007 | 25.36 | 25.65 | 25.03 | 25.47 | 2,993,119 | +0.13(+0.50%) |
Apr 26, 2007 | 25.35 | 25.39 | 24.97 | 25.35 | 2,468,114 | -0.03(-0.12%) |
Apr 25, 2007 | 24.93 | 25.63 | 24.84 | 25.38 | 2,938,860 | +0.51(+2.03%) |
Apr 24, 2007 | 24.61 | 24.90 | 24.39 | 24.87 | 3,272,015 | +0.19(+0.78%) |
Apr 23, 2007 | 25.22 | 25.37 | 24.56 | 24.68 | 4,047,438 | -0.62(-2.47%) |
Apr 20, 2007 | 25.13 | 25.48 | 24.51 | 25.30 | 12,413,307 | -2.46(-8.87%) |
Apr 19, 2007 | 28.28 | 28.28 | 27.40 | 27.77 | 1,848,102 | +0.12(+0.43%) |
Apr 18, 2007 | 27.34 | 27.75 | 27.16 | 27.65 | 1,344,928 | +0.16(+0.57%) |
Apr 17, 2007 | 27.53 | 27.65 | 27.33 | 27.49 | 648,516 | +0.08(+0.30%) |
Apr 16, 2007 | 27.01 | 27.41 | 26.88 | 27.41 | 1,170,285 | +0.44(+1.63%) |
Apr 13, 2007 | 27.15 | 27.25 | 26.67 | 26.97 | 1,698,722 | -0.15(-0.55%) |
Apr 12, 2007 | 26.56 | 27.13 | 26.46 | 27.12 | 1,451,280 | +0.60(+2.24%) |
Apr 11, 2007 | 26.75 | 26.85 | 26.28 | 26.52 | 1,292,999 | -0.22(-0.81%) |
Apr 10, 2007 | 26.34 | 26.77 | 26.27 | 26.74 | 1,599,583 | +0.34(+1.30%) |
Apr 09, 2007 | 26.48 | 26.75 | 26.32 | 26.40 | 2,259,927 | +0.02(+0.08%) |
Apr 05, 2007 | 26.56 | 26.96 | 26.26 | 26.38 | 3,025,511 | +0.01(+0.03%) |
Apr 04, 2007 | 27.71 | 27.72 | 26.04 | 26.37 | 4,805,470 | -1.55(-5.54%) |
Apr 03, 2007 | 27.54 | 28.02 | 27.54 | 27.92 | 1,097,033 | +0.41(+1.49%) |
Apr 02, 2007 | 27.51 | 27.85 | 27.50 | 27.51 | 1,195,016 | -0.03(-0.11%) |
Mar 30, 2007 | 27.70 | 28.05 | 27.33 | 27.54 | 1,831,704 | -0.08(-0.30%) |
Mar 29, 2007 | 28.73 | 28.96 | 27.39 | 27.62 | 3,576,130 | -1.03(-3.58%) |
Mar 28, 2007 | 28.61 | 28.67 | 28.13 | 28.64 | 1,073,378 | -0.07(-0.26%) |
Mar 27, 2007 | 28.57 | 28.86 | 28.39 | 28.72 | 1,075,394 | -0.02(-0.08%) |
Mar 26, 2007 | 28.75 | 28.82 | 28.23 | 28.74 | 1,045,421 | -0.11(-0.39%) |
Mar 23, 2007 | 28.84 | 29.05 | 28.73 | 28.85 | 813,495 | -0.07(-0.23%) |
Mar 22, 2007 | 28.90 | 29.07 | 28.70 | 28.92 | 674,456 | +0.03(+0.10%) |
Mar 21, 2007 | 28.14 | 28.89 | 28.02 | 28.89 | 742,063 | +0.71(+2.54%) |
Mar 20, 2007 | 28.15 | 28.38 | 28.09 | 28.18 | 716,411 | +0.02(+0.08%) |
Mar 19, 2007 | 27.88 | 28.29 | 27.88 | 28.15 | 1,182,920 | +0.46(+1.67%) |
Mar 16, 2007 | 27.80 | 28.10 | 27.53 | 27.69 | 1,946,757 | +0.35(+1.28%) |
Mar 15, 2007 | 27.19 | 27.77 | 27.19 | 27.34 | 1,715,980 | +0.17(+0.63%) |
Mar 14, 2007 | 26.87 | 27.29 | 26.72 | 27.17 | 2,311,133 | +0.30(+1.14%) |
Mar 13, 2007 | 27.89 | 27.79 | 26.81 | 26.87 | 2,534,655 | -1.03(-3.68%) |
Mar 12, 2007 | 28.00 | 28.32 | 27.65 | 27.89 | 1,867,188 | -0.48(-1.70%) |
Mar 09, 2007 | 28.76 | 28.92 | 28.21 | 28.38 | 1,246,763 | -0.35(-1.22%) |
Mar 08, 2007 | 28.90 | 28.97 | 28.64 | 28.73 | 680,504 | +0.19(+0.68%) |
Mar 07, 2007 | 28.60 | 28.73 | 28.24 | 28.53 | 1,409,127 | -0.07(-0.23%) |
Mar 06, 2007 | 28.09 | 28.60 | 27.91 | 28.60 | 1,632,781 | +0.75(+2.70%) |
Mar 05, 2007 | 28.12 | 28.29 | 27.85 | 27.85 | 1,965,979 | -0.28(-1.00%) |
Mar 02, 2007 | 28.70 | 28.70 | 28.08 | 28.13 | 1,201,737 | -0.61(-2.12%) |
Mar 01, 2007 | 28.87 | 28.90 | 28.05 | 28.74 | 2,480,214 | -0.33(-1.13%) |
Feb 28, 2007 | 29.28 | 29.40 | 28.60 | 29.07 | 1,770,549 | -0.36(-1.21%) |
Feb 27, 2007 | 31.29 | 31.29 | 29.24 | 29.43 | 1,656,437 | -1.24(-4.05%) |
Feb 26, 2007 | 30.96 | 31.05 | 30.52 | 30.67 | 1,154,527 | -0.25(-0.79%) |
Feb 23, 2007 | 30.97 | 31.05 | 30.57 | 30.91 | 752,144 | -0.05(-0.17%) |
Feb 22, 2007 | 30.76 | 31.15 | 30.70 | 30.97 | 1,004,964 | +0.21(+0.68%) |
Feb 21, 2007 | 30.57 | 30.88 | 30.44 | 30.76 | 740,585 | +0.15(+0.49%) |
Feb 20, 2007 | 30.64 | 30.82 | 30.29 | 30.61 | 827,949 | -0.22(-0.70%) |
Feb 16, 2007 | 30.53 | 30.82 | 30.42 | 30.82 | 496,366 | +0.14(+0.46%) |
Feb 15, 2007 | 31.40 | 31.40 | 30.58 | 30.68 | 520,156 | -0.07(-0.22%) |
Feb 14, 2007 | 30.39 | 30.88 | 30.39 | 30.75 | 526,322 | +0.36(+1.20%) |
Feb 13, 2007 | 30.07 | 30.57 | 30.01 | 30.39 | 651,982 | +0.44(+1.47%) |
Feb 12, 2007 | 30.42 | 30.46 | 29.93 | 29.95 | 855,977 | -0.30(-1.01%) |
Feb 09, 2007 | 30.74 | 30.88 | 30.16 | 30.25 | 608,328 | -0.53(-1.72%) |
Feb 08, 2007 | 30.65 | 30.90 | 30.58 | 30.78 | 957,249 | +0.15(+0.49%) |
Feb 07, 2007 | 30.73 | 30.85 | 30.54 | 30.63 | 804,966 | -0.13(-0.41%) |
Feb 06, 2007 | 30.59 | 30.79 | 30.39 | 30.76 | 793,138 | +0.17(+0.56%) |
Feb 05, 2007 | 30.63 | 30.79 | 30.52 | 30.59 | 867,465 | -0.30(-0.96%) |
Feb 02, 2007 | 30.65 | 31.03 | 30.65 | 30.88 | 939,911 | +0.20(+0.65%) |
Feb 01, 2007 | 30.28 | 30.88 | 30.23 | 30.68 | 1,195,957 | +0.40(+1.33%) |
Jan 31, 2007 | 29.72 | 30.32 | 29.57 | 30.28 | 894,750 | +0.56(+1.88%) |
Jan 30, 2007 | 29.43 | 29.82 | 29.13 | 29.72 | 1,760,872 | -0.13(-0.45%) |
Jan 29, 2007 | 29.52 | 30.17 | 29.46 | 29.86 | 1,514,368 | +0.28(+0.93%) |
Jan 26, 2007 | 30.10 | 30.63 | 29.00 | 29.58 | 2,078,745 | -0.51(-1.71%) |
Jan 25, 2007 | 29.95 | 30.47 | 29.80 | 30.10 | 1,378,751 | -0.56(-1.82%) |
Jan 24, 2007 | 30.65 | 30.80 | 30.02 | 30.65 | 2,276,593 | +0.51(+1.70%) |
Jan 23, 2007 | 29.54 | 30.49 | 29.23 | 30.14 | 3,247,821 | +1.75(+6.16%) |
Jan 22, 2007 | 27.68 | 28.46 | 27.62 | 28.39 | 2,390,436 | +0.71(+2.58%) |
Jan 19, 2007 | 27.75 | 27.80 | 27.54 | 27.68 | 1,582,647 | -0.02(-0.08%) |
Jan 18, 2007 | 28.38 | 28.38 | 27.66 | 27.70 | 1,082,920 | -0.68(-2.39%) |
Jan 17, 2007 | 28.35 | 28.73 | 28.13 | 28.38 | 1,355,902 | +0.02(+0.08%) |
Jan 16, 2007 | 28.67 | 28.87 | 28.32 | 28.35 | 1,132,786 | -0.42(-1.45%) |
Jan 12, 2007 | 28.94 | 28.94 | 28.62 | 28.77 | 599,188 | -0.19(-0.67%) |
Jan 11, 2007 | 28.46 | 28.99 | 28.44 | 28.96 | 843,675 | +0.59(+2.07%) |
Jan 10, 2007 | 28.17 | 28.47 | 27.91 | 28.38 | 760,611 | +0.21(+0.74%) |
Jan 09, 2007 | 28.64 | 28.64 | 27.94 | 28.17 | 1,237,758 | -0.46(-1.61%) |
Jan 08, 2007 | 28.52 | 28.69 | 28.21 | 28.63 | 1,026,738 | +0.06(+0.21%) |
Jan 05, 2007 | 28.92 | 28.92 | 28.45 | 28.57 | 1,260,338 | -0.35(-1.21%) |
Jan 04, 2007 | 28.74 | 28.99 | 28.47 | 28.92 | 1,479,422 | +0.10(+0.36%) |