Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.98 | 15.77 | 14.47 | 15.47 | 643,500 | +0.09(+0.59%) |
Jan 30, 2008 | 15.33 | 15.97 | 15.27 | 15.38 | 404,450 | -0.06(-0.39%) |
Jan 29, 2008 | 15.26 | 15.69 | 15.12 | 15.44 | 664,097 | +0.27(+1.78%) |
Jan 28, 2008 | 15.11 | 15.31 | 14.74 | 15.17 | 287,934 | +0.01(+0.07%) |
Jan 25, 2008 | 15.34 | 15.34 | 14.85 | 15.16 | 550,400 | +0.02(+0.13%) |
Jan 24, 2008 | 13.95 | 15.24 | 13.80 | 15.14 | 736,750 | +1.23(+8.84%) |
Jan 23, 2008 | 12.05 | 14.34 | 11.78 | 13.91 | 452,381 | +1.52(+12.27%) |
Jan 22, 2008 | 12.00 | 13.04 | 12.00 | 12.39 | 455,800 | +0.03(+0.24%) |
Jan 21, 2008 | 12.69 | 12.94 | 12.00 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.69 | 12.94 | 12.00 | 12.36 | 429,500 | -0.29(-2.29%) |
Jan 17, 2008 | 12.78 | 13.09 | 12.22 | 12.65 | 325,519 | -0.19(-1.48%) |
Jan 16, 2008 | 10.90 | 13.81 | 10.66 | 12.84 | 764,940 | +0.16(+1.26%) |
Jan 15, 2008 | 12.97 | 13.07 | 12.62 | 12.68 | 131,700 | -0.49(-3.72%) |
Jan 14, 2008 | 13.40 | 13.40 | 12.83 | 13.17 | 148,800 | -0.10(-0.75%) |
Jan 11, 2008 | 13.51 | 13.58 | 12.78 | 13.27 | 205,500 | -0.34(-2.50%) |
Jan 10, 2008 | 13.08 | 14.17 | 13.05 | 13.61 | 274,600 | +0.38(+2.87%) |
Jan 09, 2008 | 13.60 | 14.17 | 13.03 | 13.23 | 393,330 | -0.46(-3.36%) |
Jan 08, 2008 | 13.60 | 14.19 | 13.41 | 13.69 | 322,600 | +0.17(+1.26%) |
Jan 07, 2008 | 13.33 | 13.89 | 13.10 | 13.52 | 263,000 | +0.22(+1.65%) |
Jan 04, 2008 | 13.64 | 13.73 | 13.02 | 13.30 | 641,900 | -0.45(-3.27%) |
Jan 03, 2008 | 14.97 | 14.97 | 13.70 | 13.75 | 337,100 | -1.06(-7.16%) |
Jan 02, 2008 | 15.82 | 16.04 | 14.73 | 14.81 | 251,900 | -0.69(-4.45%) |
Jan 01, 2008 | 15.03 | 15.59 | 14.90 | 15.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.03 | 15.59 | 14.90 | 15.50 | 242,651 | +0.37(+2.45%) |
Dec 28, 2007 | 15.50 | 15.85 | 15.09 | 15.13 | 144,900 | -0.24(-1.56%) |
Dec 27, 2007 | 15.92 | 15.92 | 15.12 | 15.37 | 151,100 | -0.53(-3.33%) |
Dec 26, 2007 | 16.10 | 16.16 | 15.70 | 15.90 | 124,500 | -0.41(-2.51%) |
Dec 24, 2007 | 16.34 | 16.48 | 16.15 | 16.31 | 84,583 | +0.07(+0.43%) |
Dec 21, 2007 | 16.68 | 16.68 | 15.96 | 16.24 | 483,100 | -0.03(-0.18%) |
Dec 20, 2007 | 16.03 | 16.44 | 15.77 | 16.27 | 306,800 | +0.46(+2.91%) |
Dec 19, 2007 | 15.51 | 16.23 | 15.45 | 15.81 | 201,600 | +0.35(+2.26%) |
Dec 18, 2007 | 14.84 | 15.61 | 14.84 | 15.46 | 326,600 | +0.62(+4.18%) |
Dec 17, 2007 | 14.84 | 15.37 | 14.78 | 14.84 | 466,200 | -0.12(-0.80%) |
Dec 14, 2007 | 15.00 | 15.30 | 14.87 | 14.96 | 216,300 | -0.28(-1.84%) |
Dec 13, 2007 | 15.56 | 15.68 | 15.05 | 15.24 | 165,400 | -0.56(-3.54%) |
Dec 12, 2007 | 15.91 | 16.24 | 15.47 | 15.80 | 376,600 | +0.29(+1.87%) |
Dec 11, 2007 | 16.37 | 16.50 | 15.35 | 15.51 | 199,100 | -0.74(-4.55%) |
Dec 10, 2007 | 15.61 | 16.40 | 15.54 | 16.25 | 167,445 | +0.70(+4.50%) |
Dec 07, 2007 | 16.20 | 16.20 | 15.40 | 15.55 | 109,100 | -0.50(-3.12%) |
Dec 06, 2007 | 15.15 | 16.07 | 15.09 | 16.05 | 137,900 | +0.96(+6.36%) |
Dec 05, 2007 | 14.92 | 15.23 | 14.63 | 15.09 | 224,300 | +0.42(+2.86%) |
Dec 04, 2007 | 15.28 | 15.39 | 14.66 | 14.67 | 345,500 | -0.80(-5.17%) |
Dec 03, 2007 | 16.21 | 16.24 | 15.28 | 15.47 | 322,000 | -0.88(-5.38%) |
Nov 30, 2007 | 16.35 | 16.62 | 15.92 | 16.35 | 418,200 | +0.10(+0.62%) |
Nov 29, 2007 | 15.70 | 16.27 | 15.63 | 16.25 | 458,200 | +0.47(+2.98%) |
Nov 28, 2007 | 14.72 | 15.79 | 14.72 | 15.78 | 600,500 | +1.28(+8.83%) |
Nov 27, 2007 | 14.42 | 14.65 | 14.28 | 14.50 | 195,100 | +0.13(+0.90%) |
Nov 26, 2007 | 14.57 | 14.88 | 14.18 | 14.37 | 128,700 | -0.15(-1.03%) |
Nov 23, 2007 | 14.20 | 14.62 | 14.04 | 14.52 | 79,200 | +0.46(+3.27%) |
Nov 21, 2007 | 13.99 | 14.52 | 13.99 | 14.06 | 239,500 | -0.08(-0.57%) |
Nov 20, 2007 | 14.43 | 14.90 | 13.90 | 14.14 | 345,600 | -0.28(-1.94%) |
Nov 19, 2007 | 14.88 | 14.88 | 14.39 | 14.42 | 246,800 | -0.59(-3.93%) |
Nov 16, 2007 | 14.81 | 15.06 | 14.45 | 15.01 | 156,300 | +0.23(+1.56%) |
Nov 15, 2007 | 14.99 | 15.10 | 14.00 | 14.78 | 255,400 | -0.28(-1.86%) |
Nov 14, 2007 | 15.26 | 15.48 | 14.97 | 15.06 | 145,600 | -0.18(-1.18%) |
Nov 13, 2007 | 15.19 | 15.28 | 15.13 | 15.24 | 202,800 | +0.15(+0.99%) |
Nov 12, 2007 | 14.84 | 15.42 | 14.84 | 15.09 | 197,700 | +0.16(+1.07%) |
Nov 09, 2007 | 14.68 | 15.32 | 14.49 | 14.93 | 496,300 | +0.15(+1.01%) |
Nov 08, 2007 | 15.49 | 15.49 | 14.47 | 14.78 | 439,335 | -0.04(-0.27%) |
Nov 07, 2007 | 14.61 | 14.94 | 14.54 | 14.82 | 246,000 | +0.11(+0.75%) |
Nov 06, 2007 | 14.42 | 14.82 | 14.38 | 14.71 | 426,000 | +0.29(+2.01%) |
Nov 05, 2007 | 14.75 | 14.90 | 14.40 | 14.42 | 784,800 | -0.49(-3.29%) |
Nov 02, 2007 | 14.70 | 14.97 | 13.96 | 14.91 | 765,100 | +0.08(+0.54%) |
Nov 01, 2007 | 14.50 | 15.41 | 14.48 | 14.83 | 1,565,200 | +0.59(+4.14%) |
Oct 31, 2007 | 14.30 | 14.56 | 13.56 | 14.24 | 468,100 | -0.01(-0.07%) |
Oct 30, 2007 | 14.52 | 14.65 | 14.19 | 14.25 | 253,200 | -0.29(-1.99%) |
Oct 29, 2007 | 14.38 | 14.87 | 14.17 | 14.54 | 265,500 | +0.21(+1.47%) |
Oct 26, 2007 | 14.24 | 14.55 | 13.99 | 14.33 | 232,500 | +0.34(+2.43%) |
Oct 25, 2007 | 13.79 | 14.07 | 13.50 | 13.99 | 220,000 | +0.25(+1.82%) |
Oct 24, 2007 | 13.92 | 14.18 | 13.50 | 13.74 | 222,300 | -0.33(-2.35%) |
Oct 23, 2007 | 14.63 | 14.63 | 13.85 | 14.07 | 252,100 | -0.43(-2.97%) |
Oct 22, 2007 | 14.23 | 14.78 | 13.99 | 14.50 | 242,500 | +0.47(+3.35%) |
Oct 19, 2007 | 14.69 | 14.78 | 14.01 | 14.03 | 322,700 | -0.72(-4.88%) |
Oct 18, 2007 | 15.15 | 15.20 | 14.66 | 14.75 | 149,800 | -0.47(-3.09%) |
Oct 17, 2007 | 15.55 | 15.82 | 14.89 | 15.22 | 179,500 | -0.17(-1.10%) |
Oct 16, 2007 | 15.49 | 15.60 | 15.21 | 15.39 | 217,700 | -0.11(-0.71%) |
Oct 15, 2007 | 15.84 | 15.84 | 15.28 | 15.50 | 281,200 | -0.35(-2.21%) |
Oct 12, 2007 | 15.24 | 15.91 | 15.18 | 15.85 | 278,000 | +0.66(+4.34%) |
Oct 11, 2007 | 15.81 | 15.97 | 15.12 | 15.19 | 387,100 | -0.57(-3.62%) |
Oct 10, 2007 | 15.90 | 15.96 | 15.67 | 15.76 | 276,800 | -0.19(-1.19%) |
Oct 09, 2007 | 15.68 | 16.21 | 15.68 | 15.95 | 207,600 | +0.27(+1.72%) |
Oct 08, 2007 | 15.60 | 15.89 | 15.37 | 15.68 | 150,500 | +0.02(+0.13%) |
Oct 05, 2007 | 14.98 | 15.85 | 14.89 | 15.66 | 279,300 | +0.71(+4.75%) |
Oct 04, 2007 | 15.21 | 15.24 | 14.65 | 14.95 | 172,900 | -0.21(-1.39%) |
Oct 03, 2007 | 14.55 | 15.61 | 14.53 | 15.16 | 460,900 | +0.56(+3.84%) |
Oct 02, 2007 | 14.70 | 14.89 | 14.18 | 14.60 | 519,200 | +0.00(+0.00%) |
Oct 01, 2007 | 14.54 | 14.74 | 14.26 | 14.60 | 351,200 | +0.04(+0.27%) |
Sep 28, 2007 | 14.53 | 14.76 | 14.43 | 14.56 | 224,500 | -0.07(-0.48%) |
Sep 27, 2007 | 15.03 | 15.07 | 14.30 | 14.63 | 462,300 | -0.33(-2.21%) |
Sep 26, 2007 | 15.09 | 15.18 | 14.76 | 14.96 | 361,400 | -0.05(-0.33%) |
Sep 25, 2007 | 15.46 | 15.49 | 14.96 | 15.01 | 716,500 | -0.61(-3.91%) |
Sep 24, 2007 | 16.42 | 16.62 | 15.54 | 15.62 | 357,900 | -0.81(-4.93%) |
Sep 21, 2007 | 16.52 | 16.72 | 16.29 | 16.43 | 328,000 | +0.07(+0.43%) |
Sep 20, 2007 | 16.69 | 17.01 | 16.36 | 16.36 | 254,600 | -0.38(-2.27%) |
Sep 19, 2007 | 16.75 | 16.88 | 15.81 | 16.74 | 588,900 | +0.15(+0.90%) |
Sep 18, 2007 | 15.47 | 16.72 | 15.47 | 16.59 | 490,000 | +1.15(+7.45%) |
Sep 17, 2007 | 15.91 | 16.04 | 15.41 | 15.44 | 199,800 | -0.55(-3.44%) |
Sep 14, 2007 | 15.38 | 16.08 | 15.38 | 15.99 | 413,400 | +0.40(+2.57%) |
Sep 13, 2007 | 15.40 | 15.71 | 15.26 | 15.59 | 397,500 | +0.23(+1.50%) |
Sep 12, 2007 | 16.04 | 16.12 | 15.30 | 15.36 | 934,400 | -0.76(-4.71%) |
Sep 11, 2007 | 16.73 | 16.86 | 15.96 | 16.12 | 732,200 | -0.56(-3.36%) |
Sep 10, 2007 | 17.41 | 17.72 | 16.66 | 16.68 | 393,300 | -0.56(-3.25%) |
Sep 07, 2007 | 17.86 | 17.86 | 17.19 | 17.24 | 491,300 | -0.66(-3.69%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.52 | 17.90 | 314,600 | +0.12(+0.67%) |
Sep 05, 2007 | 18.30 | 18.37 | 17.64 | 17.78 | 674,600 | -0.58(-3.16%) |
Sep 04, 2007 | 18.35 | 18.75 | 18.30 | 18.36 | 198,000 | +0.02(+0.11%) |
Aug 31, 2007 | 18.48 | 18.65 | 18.17 | 18.34 | 222,200 | +0.20(+1.10%) |
Aug 30, 2007 | 18.25 | 18.63 | 18.04 | 18.14 | 129,900 | -0.16(-0.87%) |
Aug 29, 2007 | 18.05 | 18.35 | 17.85 | 18.30 | 274,900 | +0.31(+1.72%) |
Aug 28, 2007 | 18.90 | 19.03 | 17.96 | 17.99 | 301,100 | -0.88(-4.66%) |
Aug 27, 2007 | 19.02 | 19.37 | 18.79 | 18.87 | 171,500 | -0.19(-1.00%) |
Aug 24, 2007 | 18.52 | 19.07 | 18.52 | 19.06 | 428,800 | +0.49(+2.64%) |
Aug 23, 2007 | 19.00 | 19.11 | 18.50 | 18.57 | 293,300 | -0.28(-1.49%) |
Aug 22, 2007 | 19.17 | 19.43 | 18.77 | 18.85 | 215,700 | -0.24(-1.26%) |
Aug 21, 2007 | 19.29 | 19.62 | 18.90 | 19.09 | 185,000 | -0.22(-1.14%) |
Aug 20, 2007 | 19.25 | 19.53 | 19.16 | 19.31 | 274,300 | +0.13(+0.68%) |
Aug 17, 2007 | 19.16 | 19.69 | 18.92 | 19.18 | 406,000 | +0.68(+3.68%) |
Aug 16, 2007 | 18.49 | 18.70 | 17.81 | 18.50 | 566,300 | -0.04(-0.22%) |
Aug 15, 2007 | 18.36 | 18.85 | 18.14 | 18.54 | 426,400 | +0.13(+0.71%) |
Aug 14, 2007 | 18.92 | 19.39 | 18.22 | 18.41 | 578,600 | -0.61(-3.21%) |
Aug 13, 2007 | 19.59 | 19.82 | 18.87 | 19.02 | 377,100 | -0.48(-2.46%) |
Aug 10, 2007 | 20.00 | 21.34 | 19.50 | 19.50 | 1,343,400 | -2.20(-10.14%) |
Aug 09, 2007 | 19.00 | 21.96 | 19.00 | 21.70 | 1,814,700 | +0.80(+3.83%) |
Aug 08, 2007 | 20.07 | 21.48 | 20.07 | 20.90 | 1,083,400 | +1.10(+5.56%) |
Aug 07, 2007 | 19.85 | 20.49 | 18.99 | 19.80 | 1,000,100 | -0.01(-0.05%) |
Aug 06, 2007 | 19.11 | 19.86 | 18.88 | 19.81 | 473,500 | +0.80(+4.21%) |
Aug 03, 2007 | 19.14 | 19.28 | 18.96 | 19.01 | 255,800 | -0.27(-1.40%) |
Aug 02, 2007 | 18.88 | 19.38 | 18.79 | 19.28 | 302,100 | +0.37(+1.96%) |
Aug 01, 2007 | 18.70 | 19.06 | 18.50 | 18.91 | 508,200 | +0.21(+1.12%) |
Jul 31, 2007 | 19.55 | 19.82 | 18.67 | 18.70 | 693,100 | -0.72(-3.71%) |
Jul 30, 2007 | 19.12 | 19.50 | 18.62 | 19.42 | 519,100 | +0.46(+2.43%) |
Jul 27, 2007 | 19.65 | 19.74 | 18.96 | 18.96 | 643,500 | -0.65(-3.31%) |
Jul 26, 2007 | 20.50 | 20.75 | 19.25 | 19.61 | 1,173,800 | +1.11(+6.00%) |
Jul 25, 2007 | 19.31 | 19.31 | 18.45 | 18.50 | 346,600 | -0.57(-2.99%) |
Jul 24, 2007 | 19.63 | 19.75 | 19.00 | 19.07 | 290,200 | -0.69(-3.49%) |
Jul 23, 2007 | 20.05 | 20.24 | 19.54 | 19.76 | 384,400 | -0.26(-1.30%) |
Jul 20, 2007 | 20.09 | 20.50 | 19.74 | 20.02 | 419,900 | -0.82(-3.93%) |
Jul 19, 2007 | 20.93 | 21.06 | 20.76 | 20.84 | 138,100 | +0.08(+0.39%) |
Jul 18, 2007 | 20.54 | 20.84 | 20.51 | 20.76 | 136,400 | +0.06(+0.29%) |
Jul 17, 2007 | 20.70 | 20.92 | 20.63 | 20.70 | 125,700 | +0.07(+0.34%) |
Jul 16, 2007 | 20.50 | 20.82 | 20.44 | 20.63 | 236,700 | +0.17(+0.83%) |
Jul 13, 2007 | 20.14 | 20.63 | 20.07 | 20.46 | 968,600 | +0.22(+1.09%) |
Jul 12, 2007 | 20.56 | 20.82 | 20.12 | 20.24 | 234,800 | -0.12(-0.59%) |
Jul 11, 2007 | 20.42 | 20.52 | 20.18 | 20.36 | 124,500 | -0.08(-0.39%) |
Jul 10, 2007 | 21.14 | 21.28 | 20.37 | 20.44 | 265,400 | -0.86(-4.04%) |
Jul 09, 2007 | 21.38 | 21.53 | 21.17 | 21.30 | 94,800 | -0.12(-0.56%) |
Jul 06, 2007 | 21.41 | 21.80 | 21.29 | 21.42 | 98,100 | -0.01(-0.05%) |
Jul 05, 2007 | 21.27 | 21.84 | 21.23 | 21.43 | 176,100 | +0.16(+0.75%) |
Jul 03, 2007 | 20.70 | 21.32 | 20.70 | 21.27 | 112,300 | +0.57(+2.75%) |
Jul 02, 2007 | 20.18 | 20.95 | 20.18 | 20.70 | 152,500 | +0.68(+3.40%) |
Jun 29, 2007 | 20.49 | 20.74 | 20.01 | 20.02 | 152,700 | -0.36(-1.77%) |
Jun 28, 2007 | 20.53 | 20.78 | 20.26 | 20.38 | 132,000 | -0.11(-0.54%) |
Jun 27, 2007 | 19.90 | 20.65 | 19.88 | 20.49 | 263,700 | +0.41(+2.04%) |
Jun 26, 2007 | 20.88 | 20.88 | 20.04 | 20.08 | 505,000 | -0.80(-3.83%) |
Jun 25, 2007 | 21.41 | 21.68 | 20.82 | 20.88 | 200,800 | -0.53(-2.48%) |
Jun 22, 2007 | 21.58 | 21.59 | 21.29 | 21.41 | 230,100 | -0.17(-0.79%) |
Jun 21, 2007 | 21.35 | 21.61 | 21.20 | 21.58 | 138,800 | +0.13(+0.61%) |
Jun 20, 2007 | 21.90 | 21.95 | 21.44 | 21.45 | 230,600 | -0.39(-1.79%) |
Jun 19, 2007 | 21.81 | 22.00 | 21.76 | 21.84 | 156,800 | -0.02(-0.09%) |
Jun 18, 2007 | 21.94 | 22.29 | 21.79 | 21.86 | 89,300 | -0.07(-0.32%) |
Jun 15, 2007 | 22.23 | 22.34 | 21.84 | 21.93 | 190,000 | -0.07(-0.32%) |
Jun 14, 2007 | 21.70 | 22.05 | 21.65 | 22.00 | 208,400 | +0.35(+1.62%) |
Jun 13, 2007 | 21.41 | 21.70 | 21.41 | 21.65 | 158,900 | +0.33(+1.55%) |
Jun 12, 2007 | 21.41 | 21.66 | 21.14 | 21.32 | 287,500 | -0.19(-0.88%) |
Jun 11, 2007 | 21.23 | 21.86 | 21.14 | 21.51 | 262,806 | +0.26(+1.22%) |
Jun 08, 2007 | 20.50 | 21.33 | 20.29 | 21.25 | 295,200 | +0.71(+3.46%) |
Jun 07, 2007 | 20.93 | 21.10 | 20.53 | 20.54 | 205,200 | -0.48(-2.28%) |
Jun 06, 2007 | 21.15 | 21.29 | 20.91 | 21.02 | 227,700 | -0.18(-0.85%) |
Jun 05, 2007 | 21.10 | 21.25 | 21.05 | 21.20 | 129,400 | +0.01(+0.05%) |
Jun 04, 2007 | 21.05 | 21.26 | 21.00 | 21.19 | 158,000 | +0.14(+0.67%) |
Jun 01, 2007 | 20.83 | 21.05 | 20.75 | 21.05 | 169,300 | +0.27(+1.30%) |
May 31, 2007 | 20.78 | 20.88 | 20.61 | 20.78 | 235,500 | +0.01(+0.05%) |
May 30, 2007 | 19.98 | 20.91 | 19.98 | 20.77 | 269,100 | +0.77(+3.85%) |
May 29, 2007 | 20.04 | 20.15 | 19.88 | 20.00 | 211,800 | -0.02(-0.10%) |
May 25, 2007 | 20.25 | 20.40 | 20.01 | 20.02 | 199,500 | -0.20(-0.99%) |
May 24, 2007 | 20.74 | 20.79 | 20.13 | 20.22 | 165,900 | -0.51(-2.46%) |
May 23, 2007 | 21.10 | 21.13 | 20.62 | 20.73 | 243,000 | -0.37(-1.75%) |
May 22, 2007 | 20.92 | 21.28 | 20.70 | 21.10 | 298,800 | +0.18(+0.86%) |
May 21, 2007 | 20.40 | 21.01 | 20.40 | 20.92 | 208,500 | +0.50(+2.45%) |
May 18, 2007 | 20.36 | 20.53 | 20.20 | 20.42 | 119,800 | +0.06(+0.29%) |
May 17, 2007 | 20.35 | 20.47 | 20.11 | 20.36 | 211,430 | -0.01(-0.05%) |
May 16, 2007 | 20.41 | 20.53 | 20.11 | 20.37 | 258,300 | -0.03(-0.15%) |
May 15, 2007 | 21.02 | 21.02 | 20.39 | 20.40 | 325,700 | -0.66(-3.13%) |
May 14, 2007 | 21.05 | 21.10 | 20.93 | 21.06 | 271,900 | -0.03(-0.14%) |
May 11, 2007 | 21.15 | 21.34 | 20.95 | 21.09 | 95,700 | +0.07(+0.33%) |
May 10, 2007 | 21.16 | 21.16 | 20.84 | 21.02 | 346,500 | -0.14(-0.66%) |
May 09, 2007 | 21.45 | 21.45 | 21.01 | 21.16 | 205,700 | -0.29(-1.35%) |
May 08, 2007 | 21.06 | 21.56 | 20.89 | 21.45 | 546,100 | +0.39(+1.85%) |
May 07, 2007 | 21.38 | 21.51 | 20.78 | 21.06 | 442,700 | -0.32(-1.50%) |
May 04, 2007 | 20.68 | 21.39 | 20.68 | 21.38 | 305,800 | +0.82(+3.99%) |
May 03, 2007 | 20.45 | 20.74 | 20.35 | 20.56 | 292,300 | +0.15(+0.73%) |
May 02, 2007 | 20.16 | 20.45 | 20.01 | 20.41 | 300,100 | +0.22(+1.09%) |
May 01, 2007 | 19.78 | 20.20 | 19.62 | 20.19 | 633,000 | +0.36(+1.82%) |
Apr 30, 2007 | 20.00 | 20.12 | 19.70 | 19.83 | 482,500 | +0.02(+0.10%) |
Apr 27, 2007 | 20.66 | 20.66 | 19.51 | 19.81 | 763,500 | -1.03(-4.94%) |
Apr 26, 2007 | 20.05 | 21.61 | 20.00 | 20.84 | 668,000 | +1.38(+7.09%) |
Apr 25, 2007 | 19.04 | 19.60 | 18.95 | 19.46 | 349,400 | +0.43(+2.26%) |
Apr 24, 2007 | 19.45 | 19.46 | 18.80 | 19.03 | 529,200 | -0.56(-2.86%) |
Apr 23, 2007 | 19.75 | 19.79 | 19.43 | 19.59 | 128,000 | -0.09(-0.46%) |
Apr 20, 2007 | 19.73 | 19.93 | 19.62 | 19.68 | 220,159 | +0.19(+0.97%) |
Apr 19, 2007 | 19.75 | 19.81 | 19.32 | 19.49 | 374,100 | -0.44(-2.21%) |
Apr 18, 2007 | 19.42 | 19.98 | 19.27 | 19.93 | 475,225 | +0.37(+1.89%) |
Apr 17, 2007 | 19.50 | 19.58 | 19.30 | 19.56 | 305,500 | +0.01(+0.05%) |
Apr 16, 2007 | 19.16 | 19.55 | 19.03 | 19.55 | 413,800 | +0.34(+1.77%) |
Apr 13, 2007 | 19.52 | 19.64 | 19.08 | 19.21 | 665,528 | -0.50(-2.54%) |
Apr 12, 2007 | 20.95 | 20.96 | 19.12 | 19.71 | 2,569,900 | -3.24(-14.12%) |
Apr 11, 2007 | 23.06 | 23.10 | 22.70 | 22.95 | 105,400 | -0.08(-0.35%) |
Apr 10, 2007 | 23.32 | 23.33 | 23.00 | 23.03 | 163,200 | -0.30(-1.29%) |
Apr 09, 2007 | 23.73 | 23.77 | 23.16 | 23.33 | 135,800 | -0.41(-1.73%) |
Apr 05, 2007 | 23.47 | 23.77 | 23.41 | 23.74 | 194,700 | +0.30(+1.28%) |
Apr 04, 2007 | 23.60 | 23.76 | 23.39 | 23.44 | 194,400 | -0.30(-1.26%) |
Apr 03, 2007 | 23.29 | 24.05 | 23.29 | 23.74 | 352,900 | +0.46(+1.98%) |
Apr 02, 2007 | 23.17 | 23.57 | 23.07 | 23.28 | 356,900 | +0.10(+0.43%) |
Mar 30, 2007 | 22.83 | 23.24 | 22.83 | 23.18 | 187,800 | +0.36(+1.58%) |
Mar 29, 2007 | 23.37 | 23.38 | 22.60 | 22.82 | 219,500 | -0.37(-1.60%) |
Mar 28, 2007 | 22.80 | 23.31 | 22.60 | 23.19 | 192,200 | +0.28(+1.22%) |
Mar 27, 2007 | 23.44 | 23.44 | 22.80 | 22.91 | 336,900 | -0.53(-2.26%) |
Mar 26, 2007 | 22.84 | 23.78 | 22.83 | 23.44 | 540,700 | +0.60(+2.63%) |
Mar 23, 2007 | 21.95 | 22.98 | 21.85 | 22.84 | 418,100 | +1.01(+4.63%) |
Mar 22, 2007 | 21.63 | 21.91 | 21.46 | 21.83 | 267,100 | +0.24(+1.11%) |
Mar 21, 2007 | 21.45 | 21.75 | 21.38 | 21.59 | 318,100 | +0.14(+0.65%) |
Mar 20, 2007 | 21.12 | 21.69 | 21.12 | 21.45 | 217,600 | +0.32(+1.51%) |
Mar 19, 2007 | 20.78 | 21.34 | 20.75 | 21.13 | 251,500 | +0.52(+2.52%) |
Mar 16, 2007 | 21.05 | 21.05 | 20.48 | 20.61 | 311,700 | -0.43(-2.04%) |
Mar 15, 2007 | 21.19 | 21.44 | 20.97 | 21.04 | 156,400 | -0.08(-0.38%) |
Mar 14, 2007 | 21.20 | 21.26 | 20.63 | 21.12 | 201,400 | +0.09(+0.43%) |
Mar 13, 2007 | 21.62 | 21.45 | 20.83 | 21.03 | 333,600 | -0.59(-2.73%) |
Mar 12, 2007 | 21.94 | 22.08 | 21.45 | 21.62 | 167,100 | -0.43(-1.95%) |
Mar 09, 2007 | 22.14 | 22.27 | 21.93 | 22.05 | 153,600 | +0.15(+0.68%) |
Mar 08, 2007 | 21.75 | 22.16 | 21.60 | 21.90 | 220,100 | +0.34(+1.58%) |
Mar 07, 2007 | 21.85 | 21.95 | 21.51 | 21.56 | 207,400 | -0.36(-1.64%) |
Mar 06, 2007 | 21.95 | 22.08 | 21.42 | 21.92 | 219,300 | +0.48(+2.24%) |
Mar 05, 2007 | 22.15 | 22.20 | 21.36 | 21.44 | 312,800 | -0.88(-3.94%) |
Mar 02, 2007 | 22.85 | 22.93 | 22.10 | 22.32 | 382,100 | -0.51(-2.23%) |
Mar 01, 2007 | 22.45 | 23.04 | 22.35 | 22.83 | 398,000 | +0.05(+0.22%) |
Feb 28, 2007 | 22.52 | 22.89 | 22.30 | 22.78 | 440,500 | +0.24(+1.06%) |
Feb 27, 2007 | 22.50 | 22.70 | 22.27 | 22.54 | 316,200 | -0.23(-1.01%) |
Feb 26, 2007 | 22.99 | 23.00 | 22.56 | 22.77 | 255,000 | -0.30(-1.30%) |
Feb 23, 2007 | 23.08 | 23.16 | 22.46 | 23.07 | 433,000 | -0.01(-0.04%) |
Feb 22, 2007 | 23.24 | 23.24 | 22.58 | 23.08 | 327,600 | -0.16(-0.69%) |
Feb 21, 2007 | 23.50 | 23.55 | 23.15 | 23.24 | 265,700 | -0.21(-0.90%) |
Feb 20, 2007 | 22.38 | 23.62 | 22.32 | 23.45 | 327,300 | +0.93(+4.13%) |
Feb 16, 2007 | 22.75 | 22.76 | 22.05 | 22.52 | 287,300 | -0.19(-0.84%) |
Feb 15, 2007 | 22.69 | 22.90 | 22.40 | 22.71 | 170,800 | +0.03(+0.13%) |
Feb 14, 2007 | 22.74 | 22.95 | 22.47 | 22.68 | 302,450 | -0.06(-0.26%) |
Feb 13, 2007 | 22.76 | 23.11 | 22.53 | 22.74 | 414,351 | +0.02(+0.09%) |
Feb 12, 2007 | 22.84 | 22.93 | 22.51 | 22.72 | 375,100 | +0.13(+0.58%) |
Feb 09, 2007 | 24.08 | 24.10 | 22.37 | 22.59 | 618,300 | -1.49(-6.19%) |
Feb 08, 2007 | 24.17 | 24.17 | 23.80 | 24.08 | 325,100 | -0.09(-0.37%) |
Feb 07, 2007 | 23.87 | 24.44 | 23.81 | 24.17 | 366,900 | +0.38(+1.60%) |
Feb 06, 2007 | 23.45 | 23.83 | 23.22 | 23.79 | 342,500 | +0.38(+1.62%) |
Feb 05, 2007 | 24.11 | 24.13 | 23.25 | 23.41 | 434,900 | -0.59(-2.46%) |
Feb 02, 2007 | 24.33 | 24.39 | 23.85 | 24.00 | 336,500 | -0.31(-1.28%) |