Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.71 | 18.94 | 18.55 | 18.67 | 649,376 | -0.22(-1.17%) |
Feb 28, 2008 | 18.96 | 19.10 | 18.67 | 18.89 | 738,365 | -0.23(-1.20%) |
Feb 27, 2008 | 19.17 | 19.74 | 18.88 | 19.12 | 916,431 | -0.25(-1.27%) |
Feb 26, 2008 | 19.62 | 19.66 | 19.13 | 19.37 | 1,216,925 | -0.32(-1.63%) |
Feb 25, 2008 | 19.44 | 19.82 | 19.05 | 19.69 | 819,385 | +0.23(+1.18%) |
Feb 22, 2008 | 19.66 | 19.78 | 18.98 | 19.46 | 453,426 | -0.28(-1.41%) |
Feb 21, 2008 | 20.40 | 20.85 | 19.58 | 19.74 | 666,856 | -0.53(-2.63%) |
Feb 20, 2008 | 20.93 | 20.93 | 19.82 | 20.27 | 1,201,043 | -0.84(-3.97%) |
Feb 19, 2008 | 19.00 | 21.13 | 18.92 | 21.11 | 2,306,559 | +2.68(+14.57%) |
Feb 18, 2008 | 20.68 | 21.15 | 18.28 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.68 | 21.15 | 18.28 | 18.42 | 2,491,184 | -3.20(-14.81%) |
Feb 14, 2008 | 22.14 | 22.26 | 21.16 | 21.62 | 490,169 | -0.53(-2.37%) |
Feb 13, 2008 | 21.20 | 22.22 | 21.09 | 22.15 | 545,429 | +1.11(+5.27%) |
Feb 12, 2008 | 21.33 | 21.34 | 20.77 | 21.04 | 536,435 | -0.22(-1.04%) |
Feb 11, 2008 | 21.44 | 21.48 | 21.07 | 21.26 | 392,476 | -0.16(-0.77%) |
Feb 08, 2008 | 21.77 | 21.81 | 21.27 | 21.43 | 492,933 | -0.25(-1.14%) |
Feb 07, 2008 | 21.34 | 22.36 | 21.15 | 21.67 | 813,657 | +0.20(+0.92%) |
Feb 06, 2008 | 21.58 | 22.31 | 21.39 | 21.48 | 387,116 | +0.02(+0.11%) |
Feb 05, 2008 | 21.73 | 21.98 | 21.39 | 21.45 | 330,230 | -0.79(-3.54%) |
Feb 04, 2008 | 22.46 | 22.46 | 21.96 | 22.24 | 324,383 | -0.14(-0.62%) |
Feb 01, 2008 | 22.01 | 22.66 | 21.77 | 22.38 | 485,053 | +0.51(+2.33%) |
Jan 31, 2008 | 20.92 | 22.08 | 20.64 | 21.87 | 625,745 | +0.65(+3.06%) |
Jan 30, 2008 | 21.23 | 21.98 | 21.07 | 21.22 | 494,067 | -0.15(-0.69%) |
Jan 29, 2008 | 21.44 | 21.52 | 20.88 | 21.37 | 328,160 | +0.07(+0.31%) |
Jan 28, 2008 | 20.52 | 21.34 | 20.32 | 21.30 | 386,751 | +0.78(+3.80%) |
Jan 25, 2008 | 20.98 | 21.48 | 20.50 | 20.52 | 857,101 | -0.09(-0.44%) |
Jan 24, 2008 | 21.31 | 21.77 | 20.39 | 20.61 | 528,905 | -0.53(-2.52%) |
Jan 23, 2008 | 19.49 | 21.20 | 18.99 | 21.15 | 902,379 | +1.12(+5.62%) |
Jan 22, 2008 | 19.39 | 20.74 | 19.39 | 20.02 | 727,757 | -0.21(-1.01%) |
Jan 21, 2008 | 19.96 | 21.07 | 19.70 | 20.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.96 | 21.07 | 19.70 | 20.23 | 814,431 | +0.27(+1.36%) |
Jan 17, 2008 | 21.10 | 21.75 | 19.86 | 19.96 | 1,177,916 | -1.07(-5.08%) |
Jan 16, 2008 | 21.64 | 22.30 | 20.93 | 21.02 | 739,912 | -0.63(-2.92%) |
Jan 15, 2008 | 22.55 | 22.69 | 21.57 | 21.66 | 965,112 | -1.17(-5.11%) |
Jan 14, 2008 | 23.18 | 23.35 | 22.79 | 22.82 | 651,204 | -0.16(-0.71%) |
Jan 11, 2008 | 23.49 | 23.69 | 22.90 | 22.99 | 504,969 | -0.76(-3.18%) |
Jan 10, 2008 | 23.27 | 24.15 | 23.18 | 23.74 | 579,822 | +0.11(+0.45%) |
Jan 09, 2008 | 23.91 | 24.15 | 22.84 | 23.63 | 866,818 | -0.39(-1.61%) |
Jan 08, 2008 | 26.32 | 26.32 | 23.96 | 24.02 | 783,289 | -2.13(-8.16%) |
Jan 07, 2008 | 26.10 | 26.78 | 25.74 | 26.16 | 560,828 | -0.29(-1.09%) |
Jan 04, 2008 | 27.34 | 27.48 | 26.39 | 26.44 | 386,873 | -1.21(-4.36%) |
Jan 03, 2008 | 27.53 | 28.04 | 27.43 | 27.65 | 496,625 | +0.15(+0.54%) |
Jan 02, 2008 | 27.42 | 27.83 | 27.08 | 27.50 | 762,539 | +0.09(+0.33%) |
Jan 01, 2008 | 27.86 | 27.90 | 27.11 | 27.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.86 | 27.90 | 27.11 | 27.41 | 534,642 | -0.70(-2.48%) |
Dec 28, 2007 | 27.45 | 28.31 | 27.45 | 28.11 | 570,564 | +0.60(+2.18%) |
Dec 27, 2007 | 28.07 | 28.07 | 27.43 | 27.51 | 384,193 | -0.62(-2.19%) |
Dec 26, 2007 | 27.50 | 28.21 | 27.36 | 28.13 | 505,152 | +0.62(+2.27%) |
Dec 24, 2007 | 27.02 | 27.91 | 27.02 | 27.50 | 177,357 | +0.30(+1.09%) |
Dec 21, 2007 | 26.06 | 27.53 | 26.01 | 27.21 | 1,109,093 | +1.37(+5.31%) |
Dec 20, 2007 | 25.05 | 25.87 | 24.60 | 25.84 | 501,583 | +1.00(+4.03%) |
Dec 19, 2007 | 24.27 | 25.00 | 24.02 | 24.83 | 526,956 | +0.44(+1.78%) |
Dec 18, 2007 | 23.59 | 24.63 | 23.42 | 24.40 | 595,048 | +0.80(+3.41%) |
Dec 17, 2007 | 24.67 | 24.67 | 23.58 | 23.59 | 644,017 | -1.28(-5.15%) |
Dec 14, 2007 | 24.75 | 25.06 | 24.75 | 24.87 | 372,377 | -0.21(-0.82%) |
Dec 13, 2007 | 24.99 | 25.24 | 24.68 | 25.08 | 330,584 | -0.07(-0.29%) |
Dec 12, 2007 | 24.97 | 25.50 | 24.78 | 25.15 | 482,496 | +0.30(+1.22%) |
Dec 11, 2007 | 25.54 | 25.69 | 24.75 | 24.85 | 801,398 | -0.62(-2.42%) |
Dec 10, 2007 | 25.50 | 25.88 | 25.30 | 25.47 | 396,983 | +0.39(+1.57%) |
Dec 07, 2007 | 25.22 | 25.34 | 24.90 | 25.07 | 342,119 | -0.12(-0.49%) |
Dec 06, 2007 | 24.92 | 25.44 | 24.92 | 25.19 | 577,508 | +0.15(+0.59%) |
Dec 05, 2007 | 25.06 | 25.37 | 24.82 | 25.05 | 723,803 | +0.43(+1.73%) |
Dec 04, 2007 | 24.77 | 25.19 | 24.36 | 24.62 | 983,992 | -0.43(-1.70%) |
Dec 03, 2007 | 25.19 | 25.93 | 25.04 | 25.05 | 486,435 | -0.37(-1.45%) |
Nov 30, 2007 | 26.18 | 26.39 | 25.28 | 25.42 | 496,503 | -0.44(-1.68%) |
Nov 29, 2007 | 26.10 | 26.36 | 25.67 | 25.85 | 240,335 | -0.36(-1.38%) |
Nov 28, 2007 | 25.60 | 26.27 | 25.27 | 26.21 | 627,731 | +0.94(+3.74%) |
Nov 27, 2007 | 25.36 | 25.74 | 25.08 | 25.27 | 465,319 | +0.04(+0.16%) |
Nov 26, 2007 | 25.93 | 26.42 | 25.16 | 25.23 | 499,061 | -0.44(-1.70%) |
Nov 23, 2007 | 25.66 | 25.88 | 25.23 | 25.66 | 238,506 | +0.33(+1.30%) |
Nov 21, 2007 | 26.24 | 27.03 | 25.33 | 25.33 | 718,567 | -1.00(-3.80%) |
Nov 20, 2007 | 26.54 | 26.86 | 25.57 | 26.34 | 473,048 | -0.26(-0.99%) |
Nov 19, 2007 | 27.51 | 27.62 | 26.43 | 26.60 | 480,351 | -1.17(-4.23%) |
Nov 16, 2007 | 28.30 | 28.30 | 27.39 | 27.77 | 478,353 | -0.50(-1.77%) |
Nov 15, 2007 | 28.24 | 28.42 | 27.63 | 28.27 | 653,803 | -0.13(-0.46%) |
Nov 14, 2007 | 28.41 | 28.81 | 27.94 | 28.40 | 439,797 | +0.11(+0.41%) |
Nov 13, 2007 | 28.31 | 28.40 | 27.59 | 28.29 | 521,840 | +0.13(+0.47%) |
Nov 12, 2007 | 28.59 | 28.78 | 28.04 | 28.16 | 536,659 | -0.52(-1.80%) |
Nov 09, 2007 | 28.08 | 28.94 | 27.99 | 28.68 | 483,956 | +0.01(+0.03%) |
Nov 08, 2007 | 28.73 | 28.73 | 27.62 | 28.67 | 692,885 | +0.21(+0.72%) |
Nov 07, 2007 | 28.53 | 28.85 | 28.30 | 28.46 | 440,957 | -0.57(-1.98%) |
Nov 06, 2007 | 28.50 | 29.08 | 27.50 | 29.04 | 575,193 | +0.68(+2.40%) |
Nov 05, 2007 | 27.75 | 28.73 | 27.30 | 28.36 | 1,361,932 | +0.50(+1.80%) |
Nov 02, 2007 | 28.89 | 29.76 | 26.46 | 27.85 | 1,196,553 | -1.00(-3.47%) |
Nov 01, 2007 | 29.54 | 30.05 | 28.34 | 28.86 | 890,441 | -1.30(-4.30%) |
Oct 31, 2007 | 29.51 | 30.28 | 29.22 | 30.15 | 422,563 | +0.70(+2.37%) |
Oct 30, 2007 | 29.50 | 29.94 | 29.27 | 29.46 | 556,556 | -0.22(-0.75%) |
Oct 29, 2007 | 29.67 | 29.91 | 29.18 | 29.68 | 413,793 | +0.04(+0.14%) |
Oct 26, 2007 | 28.99 | 29.82 | 28.66 | 29.64 | 506,857 | +0.99(+3.47%) |
Oct 25, 2007 | 28.80 | 29.02 | 28.13 | 28.64 | 545,349 | -0.24(-0.82%) |
Oct 24, 2007 | 28.76 | 29.00 | 28.21 | 28.88 | 633,663 | -0.05(-0.17%) |
Oct 23, 2007 | 28.61 | 29.13 | 28.41 | 28.93 | 609,300 | +0.48(+1.70%) |
Oct 22, 2007 | 27.96 | 28.55 | 27.82 | 28.45 | 792,261 | +0.04(+0.14%) |
Oct 19, 2007 | 29.87 | 29.92 | 28.40 | 28.40 | 610,031 | -1.52(-5.08%) |
Oct 18, 2007 | 29.36 | 30.19 | 29.06 | 29.92 | 622,822 | +0.57(+1.93%) |
Oct 17, 2007 | 29.63 | 29.68 | 29.01 | 29.36 | 742,928 | +0.07(+0.22%) |
Oct 16, 2007 | 28.44 | 29.55 | 27.81 | 29.29 | 763,270 | +0.89(+3.12%) |
Oct 15, 2007 | 28.90 | 28.90 | 27.51 | 28.40 | 571,539 | -0.42(-1.45%) |
Oct 12, 2007 | 28.33 | 28.99 | 28.18 | 28.82 | 288,571 | +0.70(+2.48%) |
Oct 11, 2007 | 28.34 | 29.11 | 27.94 | 28.13 | 580,553 | -0.12(-0.44%) |
Oct 10, 2007 | 28.63 | 29.13 | 28.13 | 28.25 | 564,474 | -0.37(-1.29%) |
Oct 09, 2007 | 27.73 | 28.82 | 27.58 | 28.62 | 826,247 | +0.89(+3.20%) |
Oct 08, 2007 | 27.07 | 27.95 | 27.07 | 27.73 | 569,224 | +0.75(+2.77%) |
Oct 05, 2007 | 26.40 | 27.48 | 26.31 | 26.98 | 349,720 | +0.81(+3.11%) |
Oct 04, 2007 | 25.52 | 26.44 | 25.40 | 26.17 | 285,647 | +0.77(+3.04%) |
Oct 03, 2007 | 26.43 | 26.55 | 25.33 | 25.40 | 560,332 | -1.24(-4.65%) |
Oct 02, 2007 | 26.51 | 27.01 | 26.39 | 26.64 | 453,382 | +0.12(+0.46%) |
Oct 01, 2007 | 26.02 | 27.01 | 26.02 | 26.52 | 454,478 | +0.31(+1.19%) |
Sep 28, 2007 | 26.61 | 26.69 | 26.09 | 26.20 | 541,817 | -0.48(-1.78%) |
Sep 27, 2007 | 26.56 | 26.75 | 26.30 | 26.68 | 350,695 | +0.33(+1.25%) |
Sep 26, 2007 | 26.48 | 26.75 | 26.02 | 26.35 | 382,975 | +0.13(+0.50%) |
Sep 25, 2007 | 26.40 | 26.96 | 25.78 | 26.22 | 384,436 | -0.14(-0.53%) |
Sep 24, 2007 | 26.20 | 26.89 | 25.91 | 26.36 | 262,503 | +0.03(+0.12%) |
Sep 21, 2007 | 26.45 | 26.92 | 26.25 | 26.33 | 623,187 | +0.12(+0.47%) |
Sep 20, 2007 | 26.57 | 26.65 | 26.01 | 26.20 | 605,890 | -0.44(-1.66%) |
Sep 19, 2007 | 27.08 | 27.48 | 26.55 | 26.65 | 640,606 | -0.30(-1.10%) |
Sep 18, 2007 | 25.83 | 26.96 | 25.49 | 26.94 | 465,928 | +1.21(+4.72%) |
Sep 17, 2007 | 25.65 | 25.86 | 25.32 | 25.73 | 788,851 | +0.00(+0.00%) |
Sep 14, 2007 | 25.10 | 25.84 | 24.71 | 25.73 | 490,656 | +0.62(+2.49%) |
Sep 13, 2007 | 25.08 | 25.53 | 24.96 | 25.10 | 304,894 | +0.09(+0.36%) |
Sep 12, 2007 | 25.70 | 25.74 | 24.98 | 25.01 | 537,066 | -0.73(-2.84%) |
Sep 11, 2007 | 25.10 | 25.92 | 25.10 | 25.74 | 535,605 | +0.73(+2.92%) |
Sep 10, 2007 | 25.51 | 25.67 | 24.43 | 25.01 | 369,697 | -0.28(-1.10%) |
Sep 07, 2007 | 25.39 | 25.59 | 25.06 | 25.29 | 413,184 | -0.59(-2.28%) |
Sep 06, 2007 | 25.88 | 26.06 | 25.09 | 25.88 | 353,862 | +0.01(+0.03%) |
Sep 05, 2007 | 26.06 | 26.52 | 25.65 | 25.88 | 351,060 | -0.46(-1.75%) |
Sep 04, 2007 | 25.77 | 26.68 | 25.77 | 26.34 | 394,669 | +0.51(+1.97%) |
Aug 31, 2007 | 25.94 | 26.02 | 25.57 | 25.83 | 396,496 | +0.20(+0.77%) |
Aug 30, 2007 | 24.96 | 26.02 | 24.96 | 25.63 | 330,718 | +0.35(+1.40%) |
Aug 29, 2007 | 24.80 | 25.56 | 24.47 | 25.28 | 443,759 | +0.57(+2.29%) |
Aug 28, 2007 | 25.70 | 25.70 | 24.64 | 24.71 | 446,195 | -1.01(-3.93%) |
Aug 27, 2007 | 26.11 | 26.11 | 25.68 | 25.72 | 452,407 | -0.56(-2.12%) |
Aug 24, 2007 | 25.88 | 26.30 | 25.78 | 26.28 | 394,547 | +0.50(+1.94%) |
Aug 23, 2007 | 26.54 | 26.57 | 25.70 | 25.78 | 519,891 | -0.58(-2.21%) |
Aug 22, 2007 | 25.82 | 26.43 | 25.74 | 26.36 | 413,793 | +0.77(+3.02%) |
Aug 21, 2007 | 24.68 | 25.71 | 24.68 | 25.59 | 472,263 | +0.29(+1.14%) |
Aug 20, 2007 | 24.78 | 25.40 | 24.75 | 25.30 | 542,426 | +0.57(+2.32%) |
Aug 17, 2007 | 24.38 | 26.19 | 24.38 | 24.73 | 1,026,383 | +0.24(+0.97%) |
Aug 16, 2007 | 23.82 | 24.87 | 23.40 | 24.49 | 1,063,657 | +0.26(+1.08%) |
Aug 15, 2007 | 25.35 | 25.51 | 24.16 | 24.23 | 734,401 | -1.07(-4.22%) |
Aug 14, 2007 | 25.68 | 26.45 | 25.02 | 25.29 | 1,203,253 | -0.48(-1.88%) |
Aug 13, 2007 | 26.27 | 26.39 | 25.01 | 25.78 | 779,106 | -0.39(-1.51%) |
Aug 10, 2007 | 25.38 | 26.71 | 24.38 | 26.17 | 1,007,015 | +0.15(+0.57%) |
Aug 09, 2007 | 23.65 | 26.27 | 23.58 | 26.02 | 2,026,577 | +1.79(+7.38%) |
Aug 08, 2007 | 24.03 | 24.37 | 23.78 | 24.23 | 1,452,723 | +0.51(+2.15%) |
Aug 07, 2007 | 22.25 | 23.80 | 22.18 | 23.73 | 1,022,485 | +1.25(+5.55%) |
Aug 06, 2007 | 23.19 | 23.19 | 21.67 | 22.48 | 966,086 | -0.20(-0.87%) |
Aug 03, 2007 | 22.76 | 24.04 | 22.35 | 22.67 | 1,093,745 | -1.36(-5.67%) |
Aug 02, 2007 | 24.43 | 24.99 | 21.34 | 24.04 | 3,118,860 | -1.25(-4.94%) |
Aug 01, 2007 | 25.79 | 26.25 | 24.78 | 25.29 | 1,207,395 | -0.33(-1.28%) |
Jul 31, 2007 | 25.86 | 26.31 | 25.55 | 25.61 | 834,652 | +0.03(+0.13%) |
Jul 30, 2007 | 24.73 | 25.79 | 24.36 | 25.58 | 1,172,191 | +0.83(+3.35%) |
Jul 27, 2007 | 25.02 | 25.46 | 24.69 | 24.75 | 970,106 | -0.51(-2.02%) |
Jul 26, 2007 | 26.72 | 26.72 | 24.69 | 25.26 | 1,254,658 | -1.04(-3.96%) |
Jul 25, 2007 | 26.27 | 26.79 | 25.92 | 26.30 | 925,036 | +0.11(+0.44%) |
Jul 24, 2007 | 26.54 | 26.84 | 26.07 | 26.19 | 631,557 | -0.70(-2.60%) |
Jul 23, 2007 | 27.17 | 27.48 | 26.87 | 26.89 | 560,698 | -0.14(-0.52%) |
Jul 20, 2007 | 27.46 | 27.50 | 26.43 | 27.03 | 668,866 | -0.66(-2.40%) |
Jul 19, 2007 | 27.75 | 28.10 | 27.62 | 27.69 | 444,855 | +0.16(+0.57%) |
Jul 18, 2007 | 27.71 | 27.71 | 27.21 | 27.53 | 664,968 | -0.33(-1.18%) |
Jul 17, 2007 | 27.60 | 28.27 | 27.58 | 27.86 | 839,646 | +0.46(+1.68%) |
Jul 16, 2007 | 27.40 | 27.57 | 27.16 | 27.40 | 493,336 | -0.09(-0.33%) |
Jul 13, 2007 | 27.58 | 27.75 | 27.38 | 27.49 | 286,135 | -0.02(-0.06%) |
Jul 12, 2007 | 27.34 | 27.70 | 27.23 | 27.51 | 658,390 | +0.42(+1.55%) |
Jul 11, 2007 | 26.72 | 27.13 | 26.66 | 27.09 | 691,401 | +0.36(+1.35%) |
Jul 10, 2007 | 27.10 | 27.35 | 26.68 | 26.73 | 547,664 | -0.35(-1.30%) |
Jul 09, 2007 | 27.39 | 27.54 | 27.00 | 27.08 | 429,019 | -0.07(-0.24%) |
Jul 06, 2007 | 27.17 | 27.33 | 26.97 | 27.15 | 284,673 | -0.08(-0.30%) |
Jul 05, 2007 | 27.09 | 27.50 | 27.06 | 27.23 | 672,521 | +0.26(+0.97%) |
Jul 03, 2007 | 27.05 | 27.39 | 26.84 | 26.97 | 275,415 | +0.04(+0.15%) |
Jul 02, 2007 | 26.27 | 26.99 | 26.11 | 26.93 | 734,644 | +0.92(+3.54%) |
Jun 29, 2007 | 26.33 | 26.48 | 26.01 | 26.01 | 720,514 | -0.18(-0.69%) |
Jun 28, 2007 | 26.43 | 26.76 | 25.99 | 26.19 | 594,683 | -0.19(-0.72%) |
Jun 27, 2007 | 25.70 | 26.42 | 25.49 | 26.38 | 635,490 | +0.35(+1.36%) |
Jun 26, 2007 | 26.32 | 26.47 | 25.74 | 26.02 | 548,273 | -0.25(-0.94%) |
Jun 25, 2007 | 26.69 | 26.93 | 25.91 | 26.27 | 1,589,030 | -0.59(-2.20%) |
Jun 22, 2007 | 27.33 | 27.39 | 26.84 | 26.86 | 759,007 | -0.64(-2.33%) |
Jun 21, 2007 | 27.34 | 27.53 | 26.84 | 27.50 | 808,949 | +0.25(+0.93%) |
Jun 20, 2007 | 27.89 | 28.12 | 27.15 | 27.25 | 698,101 | -0.63(-2.27%) |
Jun 19, 2007 | 27.71 | 27.91 | 27.13 | 27.88 | 600,408 | +0.06(+0.21%) |
Jun 18, 2007 | 28.09 | 28.48 | 27.77 | 27.82 | 1,798,058 | -0.25(-0.88%) |
Jun 15, 2007 | 27.68 | 28.24 | 27.53 | 28.07 | 2,232,195 | +0.94(+3.48%) |
Jun 14, 2007 | 26.52 | 27.24 | 26.42 | 27.12 | 1,698,295 | +0.71(+2.67%) |
Jun 13, 2007 | 26.06 | 26.57 | 25.92 | 26.42 | 759,738 | +0.62(+2.39%) |
Jun 12, 2007 | 26.31 | 26.41 | 25.65 | 25.80 | 1,286,816 | -0.55(-2.09%) |
Jun 11, 2007 | 25.53 | 27.09 | 25.42 | 26.35 | 1,970,300 | +0.90(+3.55%) |
Jun 08, 2007 | 24.63 | 25.52 | 24.42 | 25.45 | 916,022 | +0.82(+3.33%) |
Jun 07, 2007 | 25.47 | 25.41 | 24.63 | 24.63 | 1,439,324 | -0.79(-3.10%) |
Jun 06, 2007 | 25.44 | 26.43 | 25.04 | 25.42 | 3,268,810 | +1.08(+4.45%) |
Jun 05, 2007 | 24.51 | 24.67 | 24.01 | 24.33 | 580,309 | -0.25(-1.00%) |
Jun 04, 2007 | 24.53 | 24.73 | 24.31 | 24.58 | 526,834 | -0.09(-0.37%) |
Jun 01, 2007 | 24.31 | 24.90 | 24.28 | 24.67 | 916,898 | +0.46(+1.90%) |
May 31, 2007 | 23.90 | 24.52 | 23.81 | 24.21 | 615,635 | +0.31(+1.31%) |
May 30, 2007 | 23.86 | 23.96 | 23.62 | 23.90 | 262,747 | -0.17(-0.72%) |
May 29, 2007 | 23.90 | 24.14 | 23.74 | 24.07 | 272,333 | +0.27(+1.14%) |
May 25, 2007 | 23.48 | 23.81 | 23.31 | 23.80 | 821,254 | +0.66(+2.84%) |
May 24, 2007 | 23.86 | 24.20 | 22.90 | 23.14 | 840,976 | -0.76(-3.19%) |
May 23, 2007 | 24.22 | 24.37 | 23.78 | 23.91 | 741,912 | -0.25(-1.05%) |
May 22, 2007 | 24.23 | 24.23 | 23.96 | 24.16 | 535,726 | -0.12(-0.51%) |
May 21, 2007 | 24.32 | 24.37 | 24.04 | 24.28 | 767,899 | -0.11(-0.47%) |
May 18, 2007 | 24.18 | 24.41 | 24.05 | 24.40 | 699,708 | +0.22(+0.92%) |
May 17, 2007 | 23.97 | 24.46 | 23.91 | 24.18 | 629,521 | +0.12(+0.51%) |
May 16, 2007 | 23.73 | 24.16 | 23.58 | 24.05 | 806,879 | +0.11(+0.45%) |
May 15, 2007 | 23.98 | 24.20 | 23.74 | 23.95 | 1,324,821 | +0.02(+0.07%) |
May 14, 2007 | 24.49 | 24.69 | 23.86 | 23.93 | 2,334,163 | -0.07(-0.27%) |
May 11, 2007 | 23.63 | 24.40 | 23.63 | 24.00 | 2,215,762 | +0.45(+1.92%) |
May 10, 2007 | 23.92 | 24.63 | 23.27 | 23.54 | 3,782,513 | +0.06(+0.24%) |
May 09, 2007 | 22.58 | 24.16 | 22.08 | 23.49 | 4,571,338 | +3.13(+15.36%) |
May 08, 2007 | 20.12 | 20.37 | 19.70 | 20.36 | 523,423 | +0.01(+0.04%) |
May 07, 2007 | 20.94 | 20.65 | 20.20 | 20.35 | 483,226 | -0.59(-2.82%) |
May 04, 2007 | 20.91 | 21.65 | 20.61 | 20.94 | 500,888 | +0.03(+0.16%) |
May 03, 2007 | 20.55 | 21.20 | 20.49 | 20.91 | 789,825 | +0.47(+2.29%) |
May 02, 2007 | 19.94 | 20.45 | 19.92 | 20.44 | 824,785 | +0.48(+2.38%) |
May 01, 2007 | 19.97 | 20.06 | 19.55 | 19.97 | 300,996 | +0.02(+0.08%) |
Apr 30, 2007 | 19.91 | 20.39 | 19.91 | 19.95 | 1,141,495 | +0.03(+0.17%) |
Apr 27, 2007 | 19.39 | 19.96 | 19.30 | 19.92 | 511,729 | +0.44(+2.23%) |
Apr 26, 2007 | 19.27 | 19.49 | 19.08 | 19.48 | 317,440 | +0.21(+1.06%) |
Apr 25, 2007 | 19.34 | 19.37 | 19.05 | 19.28 | 197,090 | +0.01(+0.04%) |
Apr 24, 2007 | 19.29 | 19.33 | 19.05 | 19.27 | 184,666 | -0.01(-0.04%) |
Apr 23, 2007 | 19.14 | 19.29 | 19.11 | 19.28 | 257,530 | +0.14(+0.73%) |
Apr 20, 2007 | 18.95 | 19.23 | 18.95 | 19.14 | 212,804 | +0.19(+1.00%) |
Apr 19, 2007 | 18.86 | 19.13 | 18.76 | 18.95 | 204,399 | -0.02(-0.13%) |
Apr 18, 2007 | 19.03 | 19.08 | 18.95 | 18.97 | 154,091 | -0.13(-0.69%) |
Apr 17, 2007 | 19.19 | 19.28 | 18.96 | 19.10 | 232,050 | -0.13(-0.68%) |
Apr 16, 2007 | 19.31 | 19.34 | 19.13 | 19.23 | 495,346 | +0.01(+0.04%) |
Apr 13, 2007 | 18.93 | 19.29 | 18.84 | 19.23 | 490,900 | +0.28(+1.47%) |
Apr 12, 2007 | 18.68 | 19.05 | 18.62 | 18.95 | 294,418 | +0.27(+1.45%) |
Apr 11, 2007 | 19.17 | 19.17 | 18.64 | 18.68 | 609,057 | -0.42(-2.19%) |
Apr 10, 2007 | 18.84 | 19.16 | 18.80 | 19.10 | 509,902 | +0.28(+1.48%) |
Apr 09, 2007 | 18.91 | 19.10 | 18.70 | 18.82 | 275,781 | -0.17(-0.91%) |
Apr 05, 2007 | 19.00 | 19.08 | 18.84 | 18.99 | 137,525 | -0.01(-0.04%) |
Apr 04, 2007 | 18.60 | 19.00 | 18.57 | 19.00 | 159,207 | +0.16(+0.87%) |
Apr 03, 2007 | 18.87 | 19.05 | 18.82 | 18.83 | 218,529 | +0.01(+0.04%) |
Apr 02, 2007 | 18.99 | 19.00 | 18.64 | 18.82 | 308,426 | -0.07(-0.35%) |
Mar 30, 2007 | 18.78 | 19.00 | 18.63 | 18.89 | 221,575 | +0.08(+0.44%) |
Mar 29, 2007 | 20.48 | 20.48 | 18.52 | 18.81 | 283,820 | +0.17(+0.93%) |
Mar 28, 2007 | 18.55 | 18.73 | 18.37 | 18.64 | 432,065 | -0.01(-0.04%) |
Mar 27, 2007 | 18.82 | 18.84 | 18.41 | 18.64 | 231,076 | -0.26(-1.39%) |
Mar 26, 2007 | 19.01 | 19.11 | 18.55 | 18.91 | 332,667 | -0.11(-0.60%) |
Mar 23, 2007 | 18.93 | 19.09 | 18.67 | 19.02 | 345,579 | +0.06(+0.30%) |
Mar 22, 2007 | 19.00 | 19.01 | 18.85 | 18.96 | 223,889 | +0.05(+0.26%) |
Mar 21, 2007 | 18.62 | 18.91 | 18.47 | 18.91 | 381,878 | +0.29(+1.54%) |
Mar 20, 2007 | 18.45 | 18.64 | 18.22 | 18.63 | 367,748 | +0.21(+1.11%) |
Mar 19, 2007 | 18.04 | 18.43 | 17.90 | 18.42 | 427,923 | +0.49(+2.75%) |
Mar 16, 2007 | 17.77 | 18.03 | 17.69 | 17.93 | 654,858 | +0.17(+0.97%) |
Mar 15, 2007 | 17.86 | 17.91 | 17.71 | 17.76 | 233,390 | -0.07(-0.37%) |
Mar 14, 2007 | 17.65 | 17.95 | 17.42 | 17.82 | 424,512 | +0.23(+1.31%) |
Mar 13, 2007 | 18.06 | 18.30 | 17.49 | 17.59 | 497,843 | -0.47(-2.59%) |
Mar 12, 2007 | 17.94 | 18.10 | 17.84 | 18.06 | 363,241 | +0.16(+0.87%) |
Mar 09, 2007 | 17.86 | 17.94 | 17.71 | 17.90 | 543,157 | +0.11(+0.65%) |
Mar 08, 2007 | 17.72 | 17.81 | 17.47 | 17.79 | 646,818 | +0.21(+1.21%) |
Mar 07, 2007 | 17.34 | 18.04 | 17.31 | 17.58 | 2,486,293 | +0.26(+1.52%) |
Mar 06, 2007 | 16.83 | 17.49 | 16.62 | 17.31 | 2,764,389 | +0.11(+0.67%) |
Mar 05, 2007 | 17.56 | 17.86 | 17.13 | 17.20 | 337,295 | -0.54(-3.05%) |
Mar 02, 2007 | 18.00 | 18.19 | 17.69 | 17.74 | 326,211 | -0.39(-2.13%) |