Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.32 | 14.52 | 14.12 | 14.34 | 943,726 | +0.00(+0.00%) |
Dec 28, 2007 | 14.34 | 14.67 | 14.05 | 14.34 | 1,262,370 | -0.15(-1.00%) |
Dec 27, 2007 | 14.53 | 15.10 | 14.42 | 14.48 | 1,717,207 | -0.17(-1.15%) |
Dec 26, 2007 | 15.31 | 15.34 | 14.52 | 14.65 | 993,127 | -0.85(-5.47%) |
Dec 24, 2007 | 14.97 | 15.57 | 14.92 | 15.50 | 712,914 | +0.64(+4.32%) |
Dec 21, 2007 | 14.69 | 15.02 | 14.42 | 14.85 | 2,768,202 | +0.39(+2.69%) |
Dec 20, 2007 | 14.70 | 14.73 | 13.94 | 14.47 | 1,406,046 | -0.14(-0.94%) |
Dec 19, 2007 | 15.34 | 15.34 | 14.49 | 14.60 | 1,685,343 | -0.59(-3.87%) |
Dec 18, 2007 | 15.06 | 15.34 | 14.78 | 15.19 | 1,768,498 | +0.21(+1.38%) |
Dec 17, 2007 | 14.70 | 15.38 | 14.70 | 14.98 | 1,520,182 | +0.08(+0.51%) |
Dec 14, 2007 | 15.34 | 15.39 | 14.81 | 14.91 | 1,077,493 | -0.54(-3.51%) |
Dec 13, 2007 | 15.73 | 15.85 | 15.05 | 15.45 | 1,800,011 | -0.39(-2.46%) |
Dec 12, 2007 | 16.24 | 16.44 | 15.48 | 15.84 | 1,831,277 | +0.10(+0.63%) |
Dec 11, 2007 | 16.56 | 16.90 | 15.58 | 15.74 | 2,554,927 | -0.82(-4.98%) |
Dec 10, 2007 | 16.65 | 16.78 | 16.29 | 16.56 | 1,355,423 | -0.02(-0.14%) |
Dec 07, 2007 | 15.70 | 16.70 | 15.68 | 16.59 | 1,924,488 | +0.88(+5.59%) |
Dec 06, 2007 | 15.79 | 15.79 | 15.22 | 15.71 | 2,507,486 | -0.14(-0.91%) |
Dec 05, 2007 | 15.83 | 16.28 | 15.43 | 15.85 | 1,879,685 | +0.14(+0.87%) |
Dec 04, 2007 | 15.23 | 15.86 | 14.99 | 15.72 | 2,778,295 | +0.40(+2.59%) |
Dec 03, 2007 | 15.83 | 15.83 | 15.28 | 15.32 | 1,825,018 | -0.24(-1.57%) |
Nov 30, 2007 | 15.26 | 15.82 | 15.12 | 15.56 | 4,478,494 | +0.69(+4.67%) |
Nov 29, 2007 | 14.02 | 15.11 | 13.92 | 14.87 | 3,989,076 | +0.83(+5.93%) |
Nov 28, 2007 | 13.37 | 14.13 | 13.33 | 14.04 | 2,829,310 | +0.85(+6.48%) |
Nov 27, 2007 | 13.37 | 13.82 | 13.02 | 13.18 | 2,207,570 | -0.14(-1.09%) |
Nov 26, 2007 | 14.16 | 14.16 | 13.31 | 13.33 | 3,210,492 | -0.64(-4.59%) |
Nov 23, 2007 | 13.49 | 14.03 | 13.40 | 13.97 | 1,673,553 | +0.76(+5.78%) |
Nov 21, 2007 | 13.22 | 13.33 | 12.65 | 13.21 | 3,910,219 | -0.10(-0.75%) |
Nov 20, 2007 | 12.85 | 14.31 | 12.72 | 13.31 | 6,762,596 | +0.69(+5.44%) |
Nov 19, 2007 | 13.14 | 13.16 | 11.85 | 12.62 | 5,764,446 | -0.61(-4.62%) |
Nov 16, 2007 | 14.53 | 14.53 | 13.13 | 13.23 | 3,867,709 | -0.73(-5.20%) |
Nov 15, 2007 | 14.80 | 14.84 | 13.80 | 13.95 | 3,490,325 | -0.57(-3.94%) |
Nov 14, 2007 | 15.08 | 15.46 | 14.49 | 14.53 | 4,811,452 | -0.43(-2.86%) |
Nov 13, 2007 | 15.07 | 15.27 | 14.52 | 14.95 | 5,118,126 | +0.18(+1.19%) |
Nov 12, 2007 | 14.69 | 15.31 | 14.58 | 14.78 | 3,880,285 | +0.14(+0.94%) |
Nov 09, 2007 | 15.15 | 15.28 | 14.63 | 14.64 | 3,168,157 | -0.75(-4.86%) |
Nov 08, 2007 | 15.21 | 15.53 | 14.75 | 15.39 | 3,428,367 | +0.24(+1.56%) |
Nov 07, 2007 | 15.34 | 15.61 | 15.08 | 15.15 | 2,096,297 | -0.27(-1.73%) |
Nov 06, 2007 | 15.84 | 16.00 | 14.98 | 15.42 | 2,769,943 | -0.39(-2.46%) |
Nov 05, 2007 | 16.24 | 16.36 | 15.69 | 15.81 | 2,094,202 | -0.66(-4.03%) |
Nov 02, 2007 | 16.87 | 16.87 | 15.96 | 16.47 | 3,000,605 | -0.11(-0.69%) |
Nov 01, 2007 | 17.43 | 17.69 | 16.54 | 16.59 | 1,891,541 | -0.99(-5.65%) |
Oct 31, 2007 | 17.56 | 17.88 | 17.10 | 17.58 | 1,895,209 | -0.09(-0.52%) |
Oct 30, 2007 | 17.30 | 17.89 | 17.30 | 17.67 | 1,625,352 | +0.40(+2.30%) |
Oct 29, 2007 | 16.31 | 17.53 | 16.19 | 17.27 | 3,150,210 | +1.10(+6.80%) |
Oct 26, 2007 | 16.50 | 16.54 | 15.79 | 16.18 | 1,953,243 | -0.01(-0.05%) |
Oct 25, 2007 | 16.36 | 16.63 | 15.86 | 16.18 | 1,427,007 | -0.12(-0.75%) |
Oct 24, 2007 | 16.18 | 16.42 | 15.84 | 16.31 | 2,145,685 | +0.09(+0.56%) |
Oct 23, 2007 | 16.52 | 16.58 | 15.97 | 16.21 | 2,196,252 | -0.05(-0.28%) |
Oct 22, 2007 | 15.78 | 16.68 | 15.58 | 16.26 | 2,808,818 | +0.34(+2.16%) |
Oct 19, 2007 | 15.98 | 16.09 | 15.82 | 15.92 | 4,027,270 | -0.14(-0.86%) |
Oct 18, 2007 | 16.02 | 16.11 | 15.90 | 16.05 | 2,703,754 | -0.13(-0.80%) |
Oct 17, 2007 | 16.25 | 16.35 | 16.00 | 16.18 | 2,265,552 | +0.14(+0.90%) |
Oct 16, 2007 | 16.09 | 16.09 | 15.65 | 16.04 | 3,207,327 | -0.02(-0.10%) |
Oct 15, 2007 | 16.64 | 16.65 | 15.97 | 16.05 | 2,746,456 | -0.62(-3.71%) |
Oct 12, 2007 | 17.54 | 17.54 | 16.58 | 16.67 | 3,246,630 | -0.72(-4.13%) |
Oct 11, 2007 | 17.92 | 18.98 | 17.33 | 17.39 | 2,714,235 | -0.83(-4.57%) |
Oct 10, 2007 | 17.31 | 18.27 | 17.27 | 18.22 | 2,653,974 | +0.93(+5.39%) |
Oct 09, 2007 | 17.90 | 17.90 | 16.94 | 17.29 | 2,619,913 | -0.50(-2.83%) |
Oct 08, 2007 | 18.14 | 18.17 | 17.65 | 17.79 | 3,279,378 | -0.37(-2.06%) |
Oct 05, 2007 | 17.60 | 18.49 | 17.43 | 18.17 | 4,470,975 | +0.75(+4.29%) |
Oct 04, 2007 | 17.58 | 17.63 | 17.30 | 17.42 | 2,462,710 | -0.22(-1.25%) |
Oct 03, 2007 | 16.88 | 17.85 | 16.88 | 17.64 | 2,335,900 | +0.35(+2.03%) |
Oct 02, 2007 | 16.63 | 17.30 | 16.60 | 17.29 | 1,407,749 | +0.60(+3.57%) |
Oct 01, 2007 | 16.64 | 16.75 | 16.23 | 16.69 | 1,715,343 | +0.03(+0.18%) |
Sep 28, 2007 | 16.34 | 16.92 | 16.20 | 16.66 | 2,476,990 | +0.39(+2.39%) |
Sep 27, 2007 | 16.43 | 16.47 | 16.22 | 16.27 | 2,366,293 | -0.06(-0.37%) |
Sep 26, 2007 | 16.14 | 16.40 | 15.98 | 16.34 | 1,724,906 | +0.31(+1.95%) |
Sep 25, 2007 | 15.98 | 16.15 | 15.73 | 16.02 | 4,327,805 | -0.27(-1.64%) |
Sep 24, 2007 | 16.09 | 16.40 | 16.02 | 16.29 | 3,141,564 | +0.21(+1.33%) |
Sep 21, 2007 | 16.27 | 16.27 | 15.65 | 16.08 | 3,584,613 | -0.08(-0.52%) |
Sep 20, 2007 | 16.57 | 16.59 | 16.02 | 16.16 | 3,470,641 | -0.41(-2.49%) |
Sep 19, 2007 | 16.53 | 16.94 | 16.49 | 16.57 | 2,954,231 | +0.21(+1.31%) |
Sep 18, 2007 | 15.48 | 16.47 | 15.50 | 16.36 | 3,343,307 | +0.88(+5.67%) |
Sep 17, 2007 | 15.48 | 15.60 | 15.25 | 15.48 | 2,711,615 | -0.14(-0.93%) |
Sep 14, 2007 | 15.05 | 15.65 | 14.89 | 15.63 | 3,984,694 | +0.26(+1.69%) |
Sep 13, 2007 | 15.05 | 15.56 | 14.91 | 15.37 | 2,767,422 | +0.34(+2.29%) |
Sep 12, 2007 | 15.24 | 15.27 | 14.99 | 15.02 | 2,729,431 | -0.32(-2.09%) |
Sep 11, 2007 | 15.07 | 15.40 | 15.00 | 15.34 | 2,541,181 | +0.27(+1.82%) |
Sep 10, 2007 | 16.03 | 16.22 | 14.99 | 15.07 | 3,249,510 | -0.73(-4.64%) |
Sep 07, 2007 | 16.08 | 16.11 | 15.50 | 15.80 | 3,370,687 | -0.40(-2.45%) |
Sep 06, 2007 | 16.52 | 16.63 | 16.08 | 16.20 | 3,442,345 | -0.32(-1.94%) |
Sep 05, 2007 | 16.76 | 16.85 | 16.28 | 16.52 | 4,754,856 | -0.36(-2.13%) |
Sep 04, 2007 | 17.86 | 17.92 | 16.83 | 16.88 | 3,144,839 | -1.24(-6.87%) |
Aug 31, 2007 | 17.77 | 18.32 | 17.60 | 18.12 | 2,167,955 | +0.54(+3.08%) |
Aug 30, 2007 | 18.47 | 18.13 | 17.58 | 17.58 | 2,648,210 | -0.89(-4.83%) |
Aug 29, 2007 | 16.71 | 18.55 | 16.31 | 18.47 | 6,382,297 | -0.11(-0.57%) |
Aug 28, 2007 | 19.47 | 19.52 | 18.55 | 18.58 | 2,377,559 | -1.02(-5.22%) |
Aug 27, 2007 | 20.23 | 20.40 | 19.53 | 19.60 | 2,062,106 | -0.55(-2.73%) |
Aug 24, 2007 | 18.70 | 20.76 | 18.60 | 20.15 | 5,919,859 | +1.53(+8.20%) |
Aug 23, 2007 | 18.92 | 19.21 | 18.51 | 18.63 | 1,407,094 | -0.29(-1.53%) |
Aug 22, 2007 | 18.39 | 19.09 | 18.33 | 18.92 | 2,330,005 | +0.69(+3.81%) |
Aug 21, 2007 | 17.69 | 18.37 | 17.47 | 18.22 | 1,707,614 | +0.53(+2.98%) |
Aug 20, 2007 | 17.85 | 18.23 | 17.43 | 17.69 | 2,157,082 | -0.05(-0.30%) |
Aug 17, 2007 | 18.25 | 18.25 | 16.92 | 17.75 | 2,594,499 | +0.61(+3.56%) |
Aug 16, 2007 | 17.40 | 17.53 | 16.55 | 17.14 | 3,827,754 | -0.26(-1.49%) |
Aug 15, 2007 | 17.45 | 18.25 | 17.38 | 17.40 | 4,262,550 | -0.24(-1.38%) |
Aug 14, 2007 | 18.01 | 19.17 | 17.58 | 17.64 | 4,462,328 | -1.11(-5.94%) |
Aug 13, 2007 | 19.08 | 19.08 | 18.24 | 18.76 | 5,702,788 | +0.24(+1.32%) |
Aug 10, 2007 | 16.81 | 18.66 | 16.65 | 18.51 | 8,198,905 | +1.36(+7.92%) |
Aug 09, 2007 | 18.66 | 18.92 | 17.08 | 17.15 | 6,290,464 | -1.54(-8.25%) |
Aug 08, 2007 | 19.08 | 19.53 | 17.92 | 18.69 | 7,876,770 | +0.08(+0.45%) |
Aug 07, 2007 | 19.86 | 19.86 | 18.43 | 18.61 | 3,777,842 | -0.67(-3.48%) |
Aug 06, 2007 | 19.79 | 19.79 | 18.66 | 19.28 | 4,629,880 | -0.31(-1.60%) |
Aug 03, 2007 | 19.99 | 21.56 | 19.59 | 19.60 | 5,757,416 | -1.96(-9.10%) |
Aug 02, 2007 | 21.18 | 21.76 | 21.17 | 21.56 | 5,093,366 | +0.56(+2.69%) |
Aug 01, 2007 | 22.66 | 22.89 | 20.66 | 20.99 | 7,276,598 | -1.82(-8.00%) |
Jul 31, 2007 | 23.44 | 23.56 | 22.80 | 22.82 | 2,748,295 | -0.34(-1.45%) |
Jul 30, 2007 | 22.83 | 23.35 | 22.50 | 23.15 | 4,052,160 | +0.38(+1.68%) |
Jul 27, 2007 | 23.94 | 24.00 | 22.63 | 22.77 | 6,319,678 | -1.35(-5.60%) |
Jul 26, 2007 | 25.59 | 25.62 | 23.39 | 24.12 | 7,990,480 | -1.78(-6.87%) |
Jul 25, 2007 | 26.79 | 26.95 | 25.69 | 25.90 | 3,181,127 | -0.79(-2.95%) |
Jul 24, 2007 | 27.56 | 27.88 | 26.61 | 26.69 | 2,013,504 | -1.03(-3.72%) |
Jul 23, 2007 | 28.01 | 28.33 | 27.60 | 27.72 | 2,092,498 | -0.27(-0.98%) |
Jul 20, 2007 | 28.77 | 28.87 | 27.85 | 27.99 | 1,648,401 | -0.76(-2.63%) |
Jul 19, 2007 | 28.83 | 28.98 | 28.44 | 28.75 | 1,094,785 | +0.14(+0.48%) |
Jul 18, 2007 | 28.59 | 29.48 | 28.01 | 28.61 | 3,076,194 | +0.10(+0.35%) |
Jul 17, 2007 | 28.04 | 28.60 | 27.70 | 28.51 | 2,026,080 | +0.56(+1.99%) |
Jul 16, 2007 | 27.79 | 28.37 | 27.78 | 27.95 | 2,605,503 | -0.05(-0.19%) |
Jul 13, 2007 | 27.40 | 28.08 | 27.04 | 28.01 | 2,267,648 | +0.61(+2.23%) |
Jul 12, 2007 | 27.10 | 27.75 | 26.70 | 27.40 | 2,551,792 | +0.69(+2.60%) |
Jul 11, 2007 | 26.91 | 27.08 | 26.47 | 26.70 | 3,063,880 | -0.27(-0.99%) |
Jul 10, 2007 | 27.66 | 27.69 | 26.93 | 26.97 | 1,819,751 | -1.02(-3.63%) |
Jul 09, 2007 | 27.92 | 28.04 | 27.33 | 27.98 | 1,906,475 | +0.15(+0.52%) |
Jul 06, 2007 | 27.48 | 27.94 | 27.18 | 27.84 | 1,212,556 | +0.37(+1.33%) |
Jul 05, 2007 | 27.98 | 27.98 | 27.43 | 27.47 | 1,611,982 | -0.47(-1.69%) |
Jul 03, 2007 | 27.93 | 28.05 | 27.72 | 27.95 | 1,106,968 | +0.02(+0.05%) |
Jul 02, 2007 | 27.43 | 28.05 | 27.18 | 27.93 | 2,972,749 | +0.50(+1.84%) |
Jun 29, 2007 | 28.01 | 28.32 | 27.31 | 27.43 | 3,015,016 | -0.58(-2.07%) |
Jun 28, 2007 | 27.86 | 28.98 | 27.50 | 28.01 | 5,958,712 | +2.11(+8.13%) |
Jun 27, 2007 | 25.53 | 25.99 | 25.29 | 25.90 | 2,466,190 | +0.34(+1.34%) |
Jun 26, 2007 | 26.34 | 26.46 | 25.52 | 25.56 | 1,759,359 | -0.73(-2.76%) |
Jun 25, 2007 | 26.73 | 26.79 | 26.20 | 26.28 | 1,911,322 | -0.14(-0.55%) |
Jun 22, 2007 | 26.18 | 26.59 | 25.79 | 26.43 | 2,711,877 | +0.18(+0.70%) |
Jun 21, 2007 | 26.51 | 26.53 | 25.96 | 26.24 | 2,148,043 | -0.40(-1.52%) |
Jun 20, 2007 | 27.08 | 27.30 | 26.60 | 26.65 | 2,584,804 | -0.36(-1.33%) |
Jun 19, 2007 | 26.49 | 27.10 | 26.14 | 27.01 | 3,305,317 | +0.37(+1.38%) |
Jun 18, 2007 | 26.63 | 26.82 | 26.50 | 26.64 | 2,402,056 | +0.03(+0.11%) |
Jun 15, 2007 | 26.55 | 26.90 | 26.41 | 26.61 | 3,876,486 | +0.40(+1.51%) |
Jun 14, 2007 | 25.89 | 26.27 | 25.48 | 26.21 | 3,399,900 | +0.31(+1.18%) |
Jun 13, 2007 | 26.30 | 26.49 | 25.59 | 25.91 | 3,158,725 | -0.18(-0.70%) |
Jun 12, 2007 | 26.42 | 26.56 | 26.05 | 26.09 | 2,911,655 | -0.44(-1.67%) |
Jun 11, 2007 | 26.60 | 26.74 | 26.39 | 26.53 | 3,265,243 | -0.47(-1.72%) |
Jun 08, 2007 | 26.54 | 27.08 | 26.39 | 27.00 | 3,421,041 | +0.50(+1.90%) |
Jun 07, 2007 | 26.91 | 27.39 | 26.46 | 26.50 | 3,447,585 | -0.27(-1.00%) |
Jun 06, 2007 | 27.24 | 27.38 | 26.67 | 26.76 | 4,368,194 | -0.74(-2.69%) |
Jun 05, 2007 | 27.85 | 27.97 | 27.30 | 27.50 | 3,702,122 | -0.56(-2.01%) |
Jun 04, 2007 | 28.40 | 28.41 | 27.67 | 28.07 | 3,960,709 | -0.38(-1.34%) |
Jun 01, 2007 | 27.94 | 28.95 | 27.71 | 28.45 | 4,104,299 | +0.74(+2.67%) |
May 31, 2007 | 27.00 | 27.85 | 26.63 | 27.71 | 5,445,841 | +0.71(+2.63%) |
May 30, 2007 | 27.10 | 27.11 | 26.74 | 27.00 | 2,543,801 | -0.10(-0.37%) |
May 29, 2007 | 26.98 | 27.54 | 26.93 | 27.10 | 3,361,885 | +0.20(+0.74%) |
May 25, 2007 | 27.49 | 27.49 | 26.84 | 26.90 | 3,843,583 | -0.49(-1.78%) |
May 24, 2007 | 28.40 | 28.41 | 27.24 | 27.39 | 4,106,138 | -0.89(-3.16%) |
May 23, 2007 | 29.16 | 29.85 | 27.90 | 28.28 | 8,298,068 | -1.98(-6.56%) |
May 22, 2007 | 30.53 | 30.61 | 29.88 | 30.27 | 3,437,263 | -0.19(-0.63%) |
May 21, 2007 | 29.53 | 30.96 | 29.20 | 30.46 | 8,870,316 | +1.37(+4.72%) |
May 18, 2007 | 27.40 | 29.50 | 27.29 | 29.08 | 6,586,550 | +1.97(+7.26%) |
May 17, 2007 | 26.80 | 27.22 | 26.77 | 27.11 | 1,722,679 | +0.34(+1.28%) |
May 16, 2007 | 26.87 | 26.92 | 26.30 | 26.77 | 1,710,207 | -0.09(-0.34%) |
May 15, 2007 | 26.83 | 27.31 | 26.73 | 26.86 | 2,060,009 | +0.03(+0.11%) |
May 14, 2007 | 26.72 | 27.11 | 26.61 | 26.83 | 1,628,881 | +0.11(+0.43%) |
May 11, 2007 | 27.16 | 27.27 | 26.48 | 26.72 | 2,324,634 | -0.46(-1.69%) |
May 10, 2007 | 26.34 | 27.69 | 26.36 | 27.18 | 3,851,969 | +0.39(+1.45%) |
May 09, 2007 | 26.67 | 27.00 | 26.49 | 26.79 | 1,606,742 | +0.02(+0.06%) |
May 08, 2007 | 26.93 | 26.96 | 26.52 | 26.77 | 1,707,090 | -0.15(-0.57%) |
May 07, 2007 | 26.83 | 27.08 | 26.74 | 26.92 | 1,611,458 | +0.13(+0.48%) |
May 04, 2007 | 26.65 | 26.85 | 26.24 | 26.79 | 1,980,229 | +0.18(+0.66%) |
May 03, 2007 | 26.49 | 26.86 | 26.20 | 26.62 | 1,822,633 | +0.17(+0.64%) |
May 02, 2007 | 26.22 | 26.85 | 26.13 | 26.45 | 1,623,813 | +0.37(+1.43%) |
May 01, 2007 | 26.35 | 26.40 | 25.75 | 26.08 | 2,489,304 | -0.36(-1.36%) |
Apr 30, 2007 | 27.21 | 27.21 | 26.37 | 26.43 | 1,129,763 | -0.66(-2.45%) |
Apr 27, 2007 | 26.82 | 27.20 | 26.68 | 27.10 | 1,526,175 | +0.21(+0.80%) |
Apr 26, 2007 | 26.71 | 27.23 | 26.67 | 26.89 | 1,378,405 | +0.15(+0.54%) |
Apr 25, 2007 | 26.72 | 27.05 | 26.59 | 26.74 | 2,080,315 | +0.12(+0.46%) |
Apr 24, 2007 | 26.85 | 26.85 | 26.21 | 26.62 | 2,020,793 | -0.34(-1.25%) |
Apr 23, 2007 | 27.12 | 27.37 | 26.81 | 26.95 | 1,796,171 | -0.23(-0.84%) |
Apr 20, 2007 | 27.34 | 27.53 | 27.01 | 27.18 | 2,186,558 | +0.15(+0.56%) |
Apr 19, 2007 | 26.87 | 27.11 | 26.74 | 27.03 | 1,799,577 | +0.07(+0.25%) |
Apr 18, 2007 | 26.98 | 27.08 | 26.79 | 26.96 | 1,903,462 | -0.21(-0.79%) |
Apr 17, 2007 | 27.15 | 27.39 | 27.05 | 27.18 | 1,872,021 | +0.03(+0.11%) |
Apr 16, 2007 | 26.43 | 27.20 | 26.43 | 27.14 | 3,029,295 | +0.79(+2.98%) |
Apr 13, 2007 | 26.51 | 26.51 | 26.13 | 26.36 | 1,701,194 | -0.05(-0.17%) |
Apr 12, 2007 | 25.34 | 26.56 | 24.96 | 26.40 | 3,234,184 | +1.11(+4.38%) |
Apr 11, 2007 | 25.37 | 25.50 | 25.14 | 25.30 | 1,812,677 | -0.10(-0.39%) |
Apr 10, 2007 | 25.42 | 25.63 | 25.28 | 25.40 | 1,653,510 | -0.09(-0.36%) |
Apr 09, 2007 | 25.36 | 25.64 | 25.28 | 25.49 | 1,303,210 | +0.14(+0.57%) |
Apr 05, 2007 | 25.19 | 25.41 | 25.13 | 25.34 | 1,008,062 | +0.16(+0.64%) |
Apr 04, 2007 | 25.40 | 25.40 | 24.93 | 25.18 | 1,201,814 | -0.18(-0.69%) |
Apr 03, 2007 | 25.19 | 25.63 | 25.10 | 25.36 | 1,152,950 | +0.26(+1.03%) |
Apr 02, 2007 | 25.04 | 25.20 | 24.83 | 25.10 | 822,431 | +0.11(+0.46%) |
Mar 30, 2007 | 25.10 | 25.34 | 24.76 | 24.98 | 905,618 | -0.14(-0.55%) |
Mar 29, 2007 | 25.42 | 25.42 | 24.82 | 25.12 | 991,162 | -0.11(-0.42%) |
Mar 28, 2007 | 25.11 | 25.32 | 24.93 | 25.23 | 883,308 | -0.12(-0.48%) |
Mar 27, 2007 | 25.53 | 25.53 | 25.11 | 25.35 | 1,215,962 | -0.25(-0.98%) |
Mar 26, 2007 | 25.69 | 25.76 | 25.19 | 25.60 | 901,164 | -0.14(-0.53%) |
Mar 23, 2007 | 25.50 | 25.82 | 25.49 | 25.74 | 598,811 | +0.16(+0.63%) |
Mar 22, 2007 | 25.52 | 25.69 | 25.24 | 25.58 | 910,727 | -0.01(-0.03%) |
Mar 21, 2007 | 25.14 | 25.62 | 25.02 | 25.59 | 1,516,234 | +0.45(+1.79%) |
Mar 20, 2007 | 24.98 | 25.24 | 24.79 | 25.14 | 1,292,860 | +0.15(+0.61%) |
Mar 19, 2007 | 24.75 | 25.07 | 24.64 | 24.98 | 1,053,066 | +0.34(+1.39%) |
Mar 16, 2007 | 24.50 | 24.84 | 24.43 | 24.64 | 2,261,622 | +0.14(+0.56%) |
Mar 15, 2007 | 24.23 | 24.65 | 24.23 | 24.50 | 1,730,950 | +0.23(+0.94%) |
Mar 14, 2007 | 24.53 | 24.62 | 23.43 | 24.27 | 2,422,886 | -0.34(-1.36%) |
Mar 13, 2007 | 24.66 | 24.94 | 24.42 | 24.61 | 2,831,220 | -0.05(-0.22%) |
Mar 12, 2007 | 25.11 | 25.37 | 24.21 | 24.66 | 3,377,237 | -0.56(-2.24%) |
Mar 09, 2007 | 25.08 | 25.26 | 24.76 | 25.23 | 1,953,636 | +0.34(+1.38%) |
Mar 08, 2007 | 22.96 | 24.95 | 24.01 | 24.89 | 2,718,296 | +0.47(+1.91%) |
Mar 07, 2007 | 24.37 | 24.71 | 24.30 | 24.42 | 1,428,317 | +0.01(+0.03%) |
Mar 06, 2007 | 24.43 | 24.63 | 24.17 | 24.41 | 1,355,218 | +0.21(+0.88%) |
Mar 05, 2007 | 24.43 | 24.74 | 24.08 | 24.20 | 1,697,659 | -0.57(-2.31%) |
Mar 02, 2007 | 25.28 | 25.58 | 24.72 | 24.77 | 1,325,611 | -0.53(-2.08%) |
Mar 01, 2007 | 25.03 | 25.53 | 24.67 | 25.30 | 2,134,249 | -0.21(-0.81%) |
Feb 28, 2007 | 25.39 | 26.17 | 25.11 | 25.50 | 3,152,306 | +0.35(+1.40%) |
Feb 27, 2007 | 25.95 | 25.99 | 25.15 | 25.15 | 2,663,668 | -1.54(-5.78%) |
Feb 26, 2007 | 26.79 | 26.90 | 26.52 | 26.69 | 1,174,812 | -0.02(-0.09%) |
Feb 23, 2007 | 26.82 | 27.01 | 26.50 | 26.72 | 1,009,503 | -0.09(-0.34%) |
Feb 22, 2007 | 27.22 | 27.22 | 26.50 | 26.81 | 1,042,515 | -0.32(-1.18%) |
Feb 21, 2007 | 27.21 | 27.33 | 26.95 | 27.13 | 926,185 | -0.20(-0.73%) |
Feb 20, 2007 | 27.07 | 27.56 | 27.03 | 27.33 | 986,577 | +0.33(+1.22%) |
Feb 16, 2007 | 27.18 | 27.25 | 26.81 | 27.00 | 992,079 | -0.21(-0.79%) |
Feb 15, 2007 | 27.05 | 27.27 | 26.91 | 27.21 | 892,256 | +0.20(+0.73%) |
Feb 14, 2007 | 26.95 | 27.10 | 26.75 | 27.01 | 727,494 | +0.02(+0.08%) |
Feb 13, 2007 | 26.49 | 27.01 | 26.43 | 26.99 | 821,851 | +0.56(+2.11%) |
Feb 12, 2007 | 26.72 | 26.86 | 26.43 | 26.43 | 1,184,439 | -0.34(-1.25%) |
Feb 09, 2007 | 27.02 | 27.24 | 26.58 | 26.77 | 1,369,104 | -0.34(-1.24%) |
Feb 08, 2007 | 26.45 | 27.24 | 26.30 | 27.11 | 2,125,773 | +0.47(+1.75%) |
Feb 07, 2007 | 26.88 | 27.04 | 26.59 | 26.64 | 1,048,148 | -0.24(-0.91%) |
Feb 06, 2007 | 26.63 | 26.92 | 26.59 | 26.89 | 773,568 | +0.32(+1.21%) |
Feb 05, 2007 | 26.70 | 26.81 | 26.53 | 26.56 | 1,041,860 | -0.14(-0.51%) |
Feb 02, 2007 | 26.65 | 26.87 | 26.55 | 26.70 | 1,119,676 | +0.07(+0.26%) |
Feb 01, 2007 | 26.26 | 26.72 | 26.14 | 26.63 | 1,308,188 | +0.42(+1.60%) |
Jan 31, 2007 | 25.57 | 26.36 | 25.56 | 26.21 | 1,091,641 | +0.53(+2.05%) |
Jan 30, 2007 | 25.59 | 25.82 | 25.55 | 25.69 | 1,308,974 | +0.16(+0.63%) |
Jan 29, 2007 | 25.44 | 25.85 | 25.38 | 25.53 | 1,548,446 | +0.20(+0.78%) |
Jan 26, 2007 | 25.42 | 25.46 | 25.27 | 25.33 | 1,552,376 | -0.14(-0.54%) |
Jan 25, 2007 | 26.08 | 26.11 | 25.34 | 25.47 | 1,545,433 | -0.68(-2.60%) |
Jan 24, 2007 | 25.93 | 26.17 | 25.88 | 26.14 | 970,071 | +0.23(+0.88%) |
Jan 23, 2007 | 25.59 | 26.07 | 25.53 | 25.92 | 1,190,548 | +0.27(+1.04%) |
Jan 22, 2007 | 26.31 | 26.31 | 25.56 | 25.65 | 1,353,122 | -0.52(-1.98%) |
Jan 19, 2007 | 26.14 | 26.17 | 25.68 | 26.17 | 1,494,866 | +0.34(+1.33%) |
Jan 18, 2007 | 25.76 | 26.01 | 25.54 | 25.82 | 1,163,561 | +0.13(+0.51%) |
Jan 17, 2007 | 26.02 | 26.10 | 25.59 | 25.69 | 1,310,415 | -0.43(-1.64%) |
Jan 16, 2007 | 26.42 | 26.44 | 26.04 | 26.12 | 1,077,886 | -0.37(-1.38%) |
Jan 12, 2007 | 26.41 | 26.60 | 26.20 | 26.49 | 1,534,167 | +0.14(+0.55%) |
Jan 11, 2007 | 26.03 | 26.49 | 25.95 | 26.34 | 1,014,088 | +0.44(+1.71%) |
Jan 10, 2007 | 25.77 | 26.05 | 25.69 | 25.90 | 1,363,733 | -0.01(-0.03%) |
Jan 09, 2007 | 25.55 | 25.99 | 25.37 | 25.91 | 1,962,544 | +0.55(+2.17%) |
Jan 08, 2007 | 25.34 | 25.42 | 25.02 | 25.36 | 2,618,341 | -0.07(-0.27%) |
Jan 05, 2007 | 25.80 | 25.89 | 25.25 | 25.43 | 2,215,509 | -0.50(-1.94%) |
Jan 04, 2007 | 25.57 | 26.63 | 25.28 | 25.93 | 3,075,277 | -0.31(-1.19%) |