Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.48 | 19.64 | 18.02 | 19.30 | 241,209 | +0.48(+2.55%) |
Jan 30, 2008 | 19.33 | 19.49 | 18.74 | 18.82 | 110,379 | -0.57(-2.94%) |
Jan 29, 2008 | 18.50 | 19.47 | 18.33 | 19.39 | 138,309 | +1.15(+6.30%) |
Jan 28, 2008 | 18.50 | 18.50 | 17.54 | 18.24 | 244,858 | -0.43(-2.30%) |
Jan 25, 2008 | 20.13 | 20.47 | 18.26 | 18.67 | 188,318 | -1.37(-6.84%) |
Jan 24, 2008 | 18.67 | 20.60 | 18.18 | 20.04 | 274,884 | +1.41(+7.57%) |
Jan 23, 2008 | 16.54 | 18.97 | 16.04 | 18.63 | 476,005 | +1.66(+9.78%) |
Jan 22, 2008 | 14.64 | 17.12 | 14.05 | 16.97 | 351,685 | +1.75(+11.50%) |
Jan 21, 2008 | 16.44 | 17.03 | 15.18 | 15.22 | 186,370 | +0.00(+0.00%) |
Jan 18, 2008 | 16.44 | 17.03 | 15.18 | 15.22 | 186,370 | -1.06(-6.51%) |
Jan 17, 2008 | 16.55 | 16.90 | 15.65 | 16.28 | 254,959 | -0.09(-0.55%) |
Jan 16, 2008 | 16.20 | 17.54 | 15.84 | 16.37 | 377,102 | +0.03(+0.18%) |
Jan 15, 2008 | 17.59 | 18.20 | 15.07 | 16.34 | 681,964 | -1.62(-9.02%) |
Jan 14, 2008 | 17.11 | 18.79 | 16.50 | 17.96 | 307,061 | +0.90(+5.28%) |
Jan 11, 2008 | 15.95 | 17.29 | 14.84 | 17.06 | 312,752 | +0.95(+5.90%) |
Jan 10, 2008 | 15.50 | 16.21 | 14.66 | 16.11 | 464,805 | +0.21(+1.32%) |
Jan 09, 2008 | 16.06 | 16.13 | 15.60 | 15.90 | 672,154 | -0.40(-2.45%) |
Jan 08, 2008 | 15.07 | 17.73 | 15.07 | 16.30 | 241,754 | +1.07(+7.03%) |
Jan 07, 2008 | 15.76 | 16.03 | 14.63 | 15.23 | 321,871 | -0.50(-3.18%) |
Jan 04, 2008 | 17.00 | 17.13 | 15.27 | 15.73 | 331,208 | -1.68(-9.65%) |
Jan 03, 2008 | 17.88 | 18.00 | 17.20 | 17.41 | 164,500 | -0.40(-2.25%) |
Jan 02, 2008 | 16.99 | 18.09 | 16.77 | 17.81 | 243,432 | +0.70(+4.09%) |
Jan 01, 2008 | 17.57 | 17.71 | 16.40 | 17.11 | 251,310 | +0.00(+0.00%) |
Dec 31, 2007 | 17.57 | 17.71 | 16.40 | 17.11 | 251,310 | -0.51(-2.89%) |
Dec 28, 2007 | 17.79 | 18.38 | 17.36 | 17.62 | 236,363 | -0.10(-0.56%) |
Dec 27, 2007 | 17.35 | 18.00 | 17.35 | 17.72 | 529,076 | +0.21(+1.20%) |
Dec 26, 2007 | 17.46 | 17.75 | 17.28 | 17.51 | 222,348 | +0.04(+0.23%) |
Dec 24, 2007 | 17.92 | 17.93 | 17.39 | 17.47 | 69,105 | -0.38(-2.13%) |
Dec 21, 2007 | 18.50 | 18.50 | 17.83 | 17.85 | 170,600 | -0.15(-0.83%) |
Dec 20, 2007 | 18.86 | 18.86 | 17.54 | 18.00 | 156,937 | -0.63(-3.38%) |
Dec 19, 2007 | 18.12 | 18.93 | 17.70 | 18.63 | 182,109 | +0.51(+2.81%) |
Dec 18, 2007 | 17.61 | 19.45 | 16.50 | 18.12 | 781,089 | +0.86(+4.98%) |
Dec 17, 2007 | 18.01 | 18.56 | 17.25 | 17.26 | 108,034 | -0.90(-4.96%) |
Dec 14, 2007 | 18.28 | 18.86 | 18.15 | 18.16 | 123,492 | -0.35(-1.89%) |
Dec 13, 2007 | 19.56 | 19.56 | 18.07 | 18.51 | 229,310 | -1.21(-6.14%) |
Dec 12, 2007 | 19.55 | 19.97 | 19.12 | 19.72 | 330,593 | +0.66(+3.46%) |
Dec 11, 2007 | 21.81 | 22.00 | 18.82 | 19.06 | 297,675 | -2.78(-12.73%) |
Dec 10, 2007 | 20.93 | 21.92 | 20.73 | 21.84 | 288,931 | +0.91(+4.35%) |
Dec 07, 2007 | 21.11 | 21.24 | 20.70 | 20.93 | 51,646 | -0.08(-0.38%) |
Dec 06, 2007 | 20.53 | 21.04 | 20.00 | 21.01 | 180,345 | +0.40(+1.94%) |
Dec 05, 2007 | 20.18 | 20.92 | 20.02 | 20.61 | 181,556 | +0.63(+3.15%) |
Dec 04, 2007 | 18.37 | 20.58 | 17.75 | 19.98 | 371,133 | +1.36(+7.30%) |
Dec 03, 2007 | 18.30 | 18.92 | 17.88 | 18.62 | 311,955 | +0.52(+2.87%) |
Nov 30, 2007 | 18.00 | 18.89 | 17.20 | 18.10 | 469,384 | +0.39(+2.20%) |
Nov 29, 2007 | 19.25 | 19.25 | 16.10 | 17.71 | 606,539 | -1.82(-9.32%) |
Nov 28, 2007 | 19.99 | 19.99 | 18.40 | 19.53 | 317,005 | -0.46(-2.30%) |
Nov 27, 2007 | 20.04 | 20.27 | 19.18 | 19.99 | 495,266 | -0.03(-0.15%) |
Nov 26, 2007 | 20.76 | 22.01 | 19.03 | 20.02 | 154,762 | -0.76(-3.66%) |
Nov 23, 2007 | 20.40 | 21.00 | 19.78 | 20.78 | 36,162 | +0.81(+4.06%) |
Nov 21, 2007 | 20.41 | 21.34 | 19.67 | 19.97 | 334,460 | -0.60(-2.92%) |
Nov 20, 2007 | 21.28 | 21.70 | 20.00 | 20.57 | 278,884 | -0.70(-3.29%) |
Nov 19, 2007 | 22.74 | 22.87 | 21.25 | 21.27 | 75,472 | -1.73(-7.52%) |
Nov 16, 2007 | 22.27 | 23.56 | 21.64 | 23.00 | 133,962 | +0.82(+3.70%) |
Nov 15, 2007 | 22.99 | 22.99 | 21.90 | 22.18 | 172,690 | -0.93(-4.02%) |
Nov 14, 2007 | 23.36 | 24.08 | 22.95 | 23.11 | 158,362 | +0.39(+1.72%) |
Nov 13, 2007 | 22.52 | 22.90 | 22.44 | 22.72 | 136,412 | +0.37(+1.66%) |
Nov 12, 2007 | 22.28 | 22.71 | 21.60 | 22.35 | 127,585 | -0.16(-0.71%) |
Nov 09, 2007 | 22.62 | 23.87 | 21.89 | 22.51 | 233,901 | -0.47(-2.05%) |
Nov 08, 2007 | 23.07 | 23.45 | 22.01 | 22.98 | 201,117 | +0.07(+0.31%) |
Nov 07, 2007 | 23.70 | 24.18 | 22.68 | 22.91 | 170,973 | -1.18(-4.90%) |
Nov 06, 2007 | 24.66 | 24.91 | 23.66 | 24.09 | 191,960 | -0.39(-1.59%) |
Nov 05, 2007 | 24.49 | 25.56 | 24.12 | 24.48 | 260,478 | -0.02(-0.08%) |
Nov 02, 2007 | 24.99 | 25.19 | 24.20 | 24.50 | 154,402 | -0.14(-0.57%) |
Nov 01, 2007 | 25.34 | 25.87 | 24.50 | 24.64 | 150,548 | -0.93(-3.64%) |
Oct 31, 2007 | 25.72 | 25.94 | 25.34 | 25.57 | 173,660 | +0.00(+0.00%) |
Oct 30, 2007 | 25.15 | 25.73 | 25.01 | 25.57 | 99,070 | +0.46(+1.83%) |
Oct 29, 2007 | 24.20 | 25.20 | 24.18 | 25.11 | 159,071 | +0.95(+3.93%) |
Oct 26, 2007 | 24.12 | 24.52 | 23.52 | 24.16 | 162,402 | +0.46(+1.94%) |
Oct 25, 2007 | 23.63 | 24.12 | 23.05 | 23.70 | 141,116 | +0.20(+0.85%) |
Oct 24, 2007 | 23.42 | 23.96 | 23.28 | 23.50 | 454,015 | +0.00(+0.00%) |
Oct 23, 2007 | 24.86 | 25.04 | 23.09 | 23.50 | 291,332 | -1.12(-4.55%) |
Oct 22, 2007 | 24.66 | 24.88 | 24.37 | 24.62 | 251,100 | -0.37(-1.48%) |
Oct 19, 2007 | 26.03 | 26.14 | 24.82 | 24.99 | 295,019 | -0.91(-3.51%) |
Oct 18, 2007 | 25.96 | 26.90 | 25.62 | 25.90 | 117,702 | -0.09(-0.35%) |
Oct 17, 2007 | 26.56 | 26.95 | 25.50 | 25.99 | 164,270 | -0.43(-1.63%) |
Oct 16, 2007 | 27.23 | 27.23 | 25.74 | 26.42 | 112,441 | -0.94(-3.44%) |
Oct 15, 2007 | 26.30 | 28.54 | 25.76 | 27.36 | 186,174 | +1.06(+4.03%) |
Oct 12, 2007 | 26.80 | 27.58 | 25.28 | 26.30 | 137,023 | -0.56(-2.08%) |
Oct 11, 2007 | 27.05 | 27.75 | 25.64 | 26.86 | 198,070 | -0.13(-0.48%) |
Oct 10, 2007 | 25.59 | 27.00 | 25.55 | 26.99 | 166,967 | +1.40(+5.47%) |
Oct 09, 2007 | 25.91 | 26.04 | 25.00 | 25.59 | 121,456 | -0.30(-1.16%) |
Oct 08, 2007 | 26.17 | 26.44 | 25.13 | 25.89 | 160,085 | -0.34(-1.30%) |
Oct 05, 2007 | 25.99 | 26.59 | 25.29 | 26.23 | 322,952 | +0.52(+2.02%) |
Oct 04, 2007 | 25.75 | 25.77 | 25.07 | 25.71 | 155,016 | +0.11(+0.43%) |
Oct 03, 2007 | 24.90 | 26.00 | 24.90 | 25.60 | 282,699 | +0.56(+2.24%) |
Oct 02, 2007 | 25.03 | 25.60 | 24.84 | 25.04 | 276,918 | +0.05(+0.20%) |
Oct 01, 2007 | 23.93 | 25.48 | 23.66 | 24.99 | 236,846 | +1.10(+4.60%) |
Sep 28, 2007 | 24.41 | 24.66 | 23.83 | 23.89 | 98,481 | -0.52(-2.13%) |
Sep 27, 2007 | 24.63 | 24.99 | 23.83 | 24.41 | 163,162 | -0.22(-0.89%) |
Sep 26, 2007 | 25.64 | 25.87 | 24.32 | 24.63 | 160,556 | -0.86(-3.37%) |
Sep 25, 2007 | 25.77 | 26.60 | 25.29 | 25.49 | 116,565 | -0.52(-2.00%) |
Sep 24, 2007 | 26.10 | 26.94 | 25.64 | 26.01 | 298,781 | +0.01(+0.04%) |
Sep 21, 2007 | 26.87 | 26.87 | 25.81 | 26.00 | 250,973 | -0.16(-0.61%) |
Sep 20, 2007 | 26.24 | 26.75 | 26.00 | 26.16 | 227,508 | -0.23(-0.87%) |
Sep 19, 2007 | 26.00 | 26.74 | 25.67 | 26.39 | 322,560 | +0.88(+3.45%) |
Sep 18, 2007 | 24.36 | 25.60 | 23.09 | 25.51 | 439,297 | +0.58(+2.33%) |
Sep 17, 2007 | 23.74 | 25.53 | 23.50 | 24.93 | 911,087 | +2.99(+13.63%) |
Sep 14, 2007 | 21.69 | 22.20 | 21.59 | 21.94 | 269,600 | +0.03(+0.14%) |
Sep 13, 2007 | 21.50 | 22.45 | 21.47 | 21.91 | 278,711 | +0.58(+2.72%) |
Sep 12, 2007 | 21.43 | 22.51 | 21.23 | 21.33 | 264,031 | -0.22(-1.02%) |
Sep 11, 2007 | 20.60 | 22.56 | 20.15 | 21.55 | 446,258 | +1.43(+7.11%) |
Sep 10, 2007 | 20.01 | 20.65 | 19.91 | 20.12 | 264,995 | +0.26(+1.31%) |
Sep 07, 2007 | 20.52 | 20.56 | 19.60 | 19.86 | 333,768 | -0.88(-4.24%) |
Sep 06, 2007 | 21.32 | 21.60 | 20.65 | 20.74 | 304,903 | -0.58(-2.72%) |
Sep 05, 2007 | 21.20 | 22.14 | 20.75 | 21.32 | 533,691 | -0.43(-1.98%) |
Sep 04, 2007 | 22.00 | 22.43 | 21.75 | 21.75 | 292,962 | -0.25(-1.14%) |
Aug 31, 2007 | 22.70 | 22.85 | 21.92 | 22.00 | 294,218 | -0.19(-0.86%) |
Aug 30, 2007 | 22.24 | 22.92 | 20.61 | 22.19 | 669,251 | -2.66(-10.70%) |
Aug 29, 2007 | 24.77 | 25.64 | 24.44 | 24.85 | 117,016 | +0.50(+2.05%) |
Aug 28, 2007 | 25.23 | 25.96 | 24.24 | 24.35 | 127,127 | -1.00(-3.94%) |
Aug 27, 2007 | 25.01 | 25.81 | 24.81 | 25.35 | 164,629 | +0.31(+1.24%) |
Aug 24, 2007 | 24.66 | 25.33 | 24.64 | 25.04 | 104,083 | +0.38(+1.54%) |
Aug 23, 2007 | 25.00 | 25.46 | 24.55 | 24.66 | 358,229 | -0.32(-1.28%) |
Aug 22, 2007 | 24.78 | 25.75 | 24.56 | 24.98 | 173,747 | +0.55(+2.25%) |
Aug 21, 2007 | 24.15 | 24.68 | 23.89 | 24.43 | 127,792 | +0.28(+1.16%) |
Aug 20, 2007 | 23.63 | 24.34 | 23.43 | 24.15 | 117,043 | +0.70(+2.99%) |
Aug 17, 2007 | 22.86 | 24.27 | 21.69 | 23.45 | 323,816 | +1.41(+6.40%) |
Aug 16, 2007 | 22.45 | 23.99 | 20.06 | 22.04 | 307,133 | -0.40(-1.78%) |
Aug 15, 2007 | 23.33 | 23.77 | 22.44 | 22.44 | 105,448 | -0.89(-3.81%) |
Aug 14, 2007 | 24.50 | 24.52 | 23.27 | 23.33 | 223,513 | -1.26(-5.12%) |
Aug 13, 2007 | 23.47 | 25.49 | 23.03 | 24.59 | 455,081 | +2.09(+9.29%) |
Aug 10, 2007 | 22.83 | 23.63 | 21.87 | 22.50 | 610,739 | -0.63(-2.72%) |
Aug 09, 2007 | 22.99 | 23.49 | 21.62 | 23.13 | 709,254 | -0.43(-1.83%) |
Aug 08, 2007 | 22.57 | 24.19 | 22.35 | 23.56 | 385,556 | +1.21(+5.41%) |
Aug 07, 2007 | 22.75 | 23.18 | 21.50 | 22.35 | 377,943 | -0.34(-1.50%) |
Aug 06, 2007 | 22.80 | 22.94 | 21.66 | 22.69 | 450,363 | +0.03(+0.13%) |
Aug 03, 2007 | 22.86 | 23.83 | 22.42 | 22.66 | 542,595 | -0.22(-0.96%) |
Aug 02, 2007 | 22.64 | 23.22 | 22.48 | 22.88 | 584,301 | +0.42(+1.87%) |
Aug 01, 2007 | 25.37 | 25.75 | 22.05 | 22.46 | 751,773 | -2.91(-11.47%) |
Jul 31, 2007 | 26.50 | 26.91 | 25.37 | 25.37 | 212,295 | -0.86(-3.28%) |
Jul 30, 2007 | 26.76 | 27.48 | 25.81 | 26.23 | 281,062 | -0.57(-2.13%) |
Jul 27, 2007 | 27.19 | 27.84 | 26.73 | 26.80 | 287,028 | -0.42(-1.54%) |
Jul 26, 2007 | 27.89 | 27.89 | 26.66 | 27.22 | 253,973 | -0.67(-2.40%) |
Jul 25, 2007 | 28.66 | 29.25 | 27.84 | 27.89 | 186,542 | -0.62(-2.17%) |
Jul 24, 2007 | 28.89 | 29.09 | 28.30 | 28.51 | 87,349 | -0.60(-2.06%) |
Jul 23, 2007 | 29.58 | 30.30 | 28.94 | 29.11 | 127,678 | -0.38(-1.29%) |
Jul 20, 2007 | 29.87 | 29.93 | 29.32 | 29.49 | 186,026 | -0.42(-1.40%) |
Jul 19, 2007 | 30.10 | 30.36 | 29.48 | 29.91 | 120,022 | -0.04(-0.13%) |
Jul 18, 2007 | 30.49 | 30.70 | 29.35 | 29.95 | 230,564 | -0.77(-2.51%) |
Jul 17, 2007 | 31.25 | 31.71 | 30.58 | 30.72 | 206,776 | -0.52(-1.66%) |
Jul 16, 2007 | 29.94 | 32.19 | 29.94 | 31.24 | 488,250 | +1.40(+4.69%) |
Jul 13, 2007 | 30.02 | 30.02 | 28.96 | 29.84 | 233,127 | -0.17(-0.57%) |
Jul 12, 2007 | 29.95 | 30.20 | 29.66 | 30.01 | 146,072 | +0.07(+0.23%) |
Jul 11, 2007 | 29.70 | 30.00 | 29.57 | 29.94 | 203,724 | +0.19(+0.64%) |
Jul 10, 2007 | 30.00 | 30.00 | 29.63 | 29.75 | 293,051 | -0.22(-0.73%) |
Jul 09, 2007 | 30.01 | 30.05 | 29.62 | 29.97 | 162,418 | +0.06(+0.20%) |
Jul 06, 2007 | 29.99 | 30.69 | 29.47 | 29.91 | 251,039 | +0.16(+0.54%) |
Jul 05, 2007 | 28.90 | 29.90 | 28.52 | 29.75 | 179,410 | +0.77(+2.66%) |
Jul 03, 2007 | 29.25 | 29.27 | 28.94 | 28.98 | 93,998 | -0.26(-0.89%) |
Jul 02, 2007 | 28.84 | 29.59 | 28.84 | 29.24 | 204,155 | +0.68(+2.38%) |
Jun 29, 2007 | 28.68 | 29.09 | 28.50 | 28.56 | 110,431 | -0.08(-0.28%) |
Jun 28, 2007 | 29.50 | 29.56 | 28.53 | 28.64 | 136,808 | -0.78(-2.65%) |
Jun 27, 2007 | 28.55 | 29.82 | 27.97 | 29.42 | 282,390 | +0.83(+2.90%) |
Jun 26, 2007 | 28.78 | 28.79 | 28.11 | 28.59 | 178,714 | +0.09(+0.32%) |
Jun 25, 2007 | 27.62 | 29.06 | 27.51 | 28.50 | 317,208 | +0.85(+3.07%) |
Jun 22, 2007 | 28.29 | 28.71 | 27.33 | 27.65 | 701,371 | -0.75(-2.64%) |
Jun 21, 2007 | 29.27 | 29.27 | 28.38 | 28.40 | 329,898 | -0.62(-2.14%) |
Jun 20, 2007 | 29.69 | 30.15 | 29.02 | 29.02 | 144,500 | -0.50(-1.69%) |
Jun 19, 2007 | 28.78 | 30.15 | 28.58 | 29.52 | 309,800 | +0.54(+1.86%) |
Jun 18, 2007 | 30.05 | 30.15 | 28.97 | 28.98 | 182,000 | -1.07(-3.56%) |
Jun 15, 2007 | 30.68 | 30.68 | 29.70 | 30.05 | 422,900 | -0.27(-0.89%) |
Jun 14, 2007 | 29.60 | 30.39 | 29.05 | 30.32 | 222,600 | +0.80(+2.71%) |
Jun 13, 2007 | 27.94 | 29.75 | 27.85 | 29.52 | 191,800 | +1.88(+6.80%) |
Jun 12, 2007 | 27.98 | 28.25 | 27.63 | 27.64 | 181,800 | -0.44(-1.57%) |
Jun 11, 2007 | 28.31 | 28.40 | 27.92 | 28.08 | 198,289 | -0.37(-1.30%) |
Jun 08, 2007 | 28.27 | 28.60 | 28.00 | 28.45 | 184,010 | +0.06(+0.21%) |
Jun 07, 2007 | 28.91 | 29.33 | 28.31 | 28.39 | 186,558 | -0.60(-2.07%) |
Jun 06, 2007 | 29.72 | 30.01 | 28.86 | 28.99 | 166,198 | -1.03(-3.43%) |
Jun 05, 2007 | 30.25 | 31.00 | 29.97 | 30.02 | 290,731 | -0.08(-0.27%) |
Jun 04, 2007 | 30.96 | 31.00 | 30.06 | 30.10 | 208,552 | -1.02(-3.28%) |
Jun 01, 2007 | 30.59 | 31.41 | 30.49 | 31.12 | 263,620 | +0.77(+2.54%) |
May 31, 2007 | 30.22 | 32.00 | 30.01 | 30.35 | 986,523 | +1.19(+4.08%) |
May 30, 2007 | 28.53 | 29.35 | 28.49 | 29.16 | 272,888 | +0.29(+1.00%) |
May 29, 2007 | 27.05 | 28.95 | 26.91 | 28.87 | 411,439 | +1.82(+6.73%) |
May 25, 2007 | 26.70 | 27.20 | 26.41 | 27.05 | 179,303 | +0.42(+1.58%) |
May 24, 2007 | 26.63 | 26.96 | 26.36 | 26.63 | 104,636 | -0.08(-0.30%) |
May 23, 2007 | 26.47 | 27.01 | 26.15 | 26.71 | 208,828 | +0.41(+1.56%) |
May 22, 2007 | 26.10 | 26.46 | 26.01 | 26.30 | 68,245 | +0.21(+0.80%) |
May 21, 2007 | 24.81 | 26.44 | 24.35 | 26.09 | 201,639 | +1.07(+4.28%) |
May 18, 2007 | 25.48 | 25.48 | 24.98 | 25.02 | 133,421 | -0.34(-1.34%) |
May 17, 2007 | 25.12 | 25.65 | 25.12 | 25.36 | 93,696 | +0.15(+0.60%) |
May 16, 2007 | 25.41 | 25.65 | 24.92 | 25.21 | 228,648 | -0.25(-0.98%) |
May 15, 2007 | 25.47 | 25.96 | 25.22 | 25.46 | 126,077 | +0.07(+0.28%) |
May 14, 2007 | 25.48 | 25.82 | 25.10 | 25.39 | 73,322 | -0.12(-0.47%) |
May 11, 2007 | 25.61 | 26.24 | 25.27 | 25.51 | 73,537 | -0.01(-0.04%) |
May 10, 2007 | 26.58 | 26.58 | 25.34 | 25.52 | 90,884 | -1.14(-4.28%) |
May 09, 2007 | 26.35 | 26.70 | 26.04 | 26.66 | 93,653 | +0.19(+0.72%) |
May 08, 2007 | 25.42 | 26.48 | 25.42 | 26.47 | 101,791 | +0.51(+1.96%) |
May 07, 2007 | 25.78 | 26.15 | 25.69 | 25.96 | 106,722 | +0.03(+0.12%) |
May 04, 2007 | 25.71 | 26.02 | 25.65 | 25.93 | 147,916 | +0.27(+1.05%) |
May 03, 2007 | 25.38 | 25.72 | 25.25 | 25.66 | 165,830 | +0.26(+1.02%) |
May 02, 2007 | 25.60 | 25.94 | 25.36 | 25.40 | 133,349 | -0.24(-0.94%) |
May 01, 2007 | 25.90 | 26.02 | 25.52 | 25.64 | 418,948 | -0.31(-1.19%) |
Apr 30, 2007 | 26.42 | 26.59 | 25.90 | 25.95 | 125,962 | -0.36(-1.37%) |
Apr 27, 2007 | 25.38 | 26.95 | 25.38 | 26.31 | 369,042 | +0.91(+3.58%) |
Apr 26, 2007 | 25.63 | 25.76 | 25.36 | 25.40 | 82,600 | -0.40(-1.55%) |
Apr 25, 2007 | 25.86 | 26.24 | 25.76 | 25.80 | 68,118 | +0.07(+0.27%) |
Apr 24, 2007 | 26.13 | 26.13 | 25.71 | 25.73 | 63,624 | -0.32(-1.23%) |
Apr 23, 2007 | 26.26 | 26.68 | 26.01 | 26.05 | 69,437 | -0.40(-1.51%) |
Apr 20, 2007 | 27.05 | 27.11 | 26.03 | 26.45 | 170,050 | -0.17(-0.64%) |
Apr 19, 2007 | 26.56 | 26.76 | 26.06 | 26.62 | 128,419 | -0.16(-0.60%) |
Apr 18, 2007 | 27.21 | 27.30 | 26.75 | 26.78 | 105,836 | -0.50(-1.83%) |
Apr 17, 2007 | 27.48 | 27.59 | 27.20 | 27.28 | 126,183 | -0.23(-0.84%) |
Apr 16, 2007 | 27.11 | 27.51 | 26.80 | 27.51 | 197,337 | +0.49(+1.81%) |
Apr 13, 2007 | 26.15 | 27.10 | 26.00 | 27.02 | 169,986 | +1.04(+4.00%) |
Apr 12, 2007 | 25.61 | 27.08 | 25.61 | 25.98 | 218,904 | +0.23(+0.89%) |
Apr 11, 2007 | 25.72 | 26.34 | 25.52 | 25.75 | 122,873 | +0.09(+0.35%) |
Apr 10, 2007 | 26.37 | 26.37 | 25.56 | 25.66 | 106,368 | -0.55(-2.10%) |
Apr 09, 2007 | 25.88 | 26.41 | 25.54 | 26.21 | 114,057 | +0.50(+1.94%) |
Apr 05, 2007 | 25.68 | 26.00 | 25.47 | 25.71 | 61,419 | -0.04(-0.16%) |
Apr 04, 2007 | 25.80 | 26.00 | 25.62 | 25.75 | 192,874 | -0.07(-0.29%) |
Apr 03, 2007 | 26.33 | 26.51 | 25.75 | 25.82 | 245,001 | -0.50(-1.92%) |
Apr 02, 2007 | 24.73 | 26.35 | 24.60 | 26.33 | 405,616 | +1.58(+6.38%) |
Mar 30, 2007 | 23.88 | 24.98 | 23.73 | 24.75 | 384,368 | +1.32(+5.63%) |
Mar 29, 2007 | 23.80 | 24.69 | 22.66 | 23.43 | 488,000 | -0.59(-2.46%) |
Mar 28, 2007 | 24.96 | 24.96 | 23.90 | 24.02 | 148,255 | -0.68(-2.75%) |
Mar 27, 2007 | 24.86 | 25.01 | 24.57 | 24.70 | 216,247 | -0.29(-1.16%) |
Mar 26, 2007 | 25.00 | 25.22 | 24.72 | 24.99 | 207,578 | +0.15(+0.60%) |
Mar 23, 2007 | 23.46 | 24.85 | 23.46 | 24.84 | 378,638 | +1.34(+5.70%) |
Mar 22, 2007 | 23.50 | 23.86 | 23.49 | 23.50 | 241,596 | +0.06(+0.26%) |
Mar 21, 2007 | 23.72 | 23.72 | 23.20 | 23.44 | 152,965 | -0.06(-0.26%) |
Mar 20, 2007 | 23.30 | 23.61 | 23.05 | 23.50 | 200,212 | +0.31(+1.34%) |
Mar 19, 2007 | 22.99 | 23.65 | 22.95 | 23.19 | 229,618 | +0.30(+1.31%) |
Mar 16, 2007 | 23.30 | 23.32 | 22.85 | 22.89 | 239,778 | -0.42(-1.80%) |
Mar 15, 2007 | 23.21 | 23.51 | 23.05 | 23.31 | 95,537 | +0.14(+0.60%) |
Mar 14, 2007 | 23.70 | 23.91 | 23.10 | 23.17 | 244,311 | -0.64(-2.69%) |
Mar 13, 2007 | 24.09 | 24.05 | 23.67 | 23.81 | 185,013 | -0.28(-1.16%) |
Mar 12, 2007 | 24.05 | 24.16 | 23.79 | 24.09 | 202,028 | +0.11(+0.46%) |
Mar 09, 2007 | 24.00 | 24.13 | 23.81 | 23.98 | 192,048 | -0.04(-0.17%) |
Mar 08, 2007 | 24.00 | 24.15 | 23.76 | 24.02 | 125,000 | +0.12(+0.50%) |
Mar 07, 2007 | 24.00 | 24.17 | 23.70 | 23.90 | 140,165 | -0.08(-0.33%) |
Mar 06, 2007 | 23.44 | 24.25 | 23.00 | 23.98 | 229,612 | +0.70(+3.01%) |
Mar 05, 2007 | 24.55 | 24.68 | 23.02 | 23.28 | 154,656 | -1.34(-5.44%) |
Mar 02, 2007 | 24.80 | 25.30 | 24.55 | 24.62 | 194,804 | -0.40(-1.60%) |
Mar 01, 2007 | 24.90 | 25.29 | 24.61 | 25.02 | 105,770 | -0.29(-1.15%) |
Feb 28, 2007 | 25.25 | 25.74 | 24.66 | 25.31 | 107,888 | +0.07(+0.28%) |
Feb 27, 2007 | 26.69 | 26.69 | 25.21 | 25.24 | 223,335 | -1.48(-5.54%) |
Feb 26, 2007 | 26.82 | 26.91 | 26.51 | 26.72 | 214,132 | +0.06(+0.23%) |
Feb 23, 2007 | 26.53 | 26.98 | 26.51 | 26.66 | 109,426 | +0.03(+0.11%) |
Feb 22, 2007 | 26.48 | 26.81 | 26.27 | 26.63 | 290,592 | +0.12(+0.45%) |
Feb 21, 2007 | 26.98 | 27.29 | 26.49 | 26.51 | 167,927 | -0.64(-2.36%) |
Feb 20, 2007 | 27.47 | 27.50 | 26.93 | 27.15 | 91,495 | -0.41(-1.49%) |
Feb 16, 2007 | 27.40 | 27.57 | 26.95 | 27.56 | 48,038 | +0.16(+0.60%) |
Feb 15, 2007 | 27.61 | 27.70 | 27.17 | 27.39 | 54,954 | -0.14(-0.49%) |
Feb 14, 2007 | 27.77 | 27.85 | 27.41 | 27.53 | 153,097 | -0.30(-1.08%) |
Feb 13, 2007 | 27.61 | 27.87 | 27.56 | 27.83 | 151,319 | +0.34(+1.24%) |
Feb 12, 2007 | 27.40 | 27.83 | 27.27 | 27.49 | 133,350 | +0.08(+0.29%) |
Feb 09, 2007 | 27.95 | 28.27 | 27.25 | 27.41 | 229,546 | +0.30(+1.11%) |
Feb 08, 2007 | 27.18 | 27.43 | 26.82 | 27.11 | 74,659 | -0.17(-0.62%) |
Feb 07, 2007 | 27.08 | 27.98 | 26.61 | 27.28 | 247,042 | +0.22(+0.81%) |
Feb 06, 2007 | 26.11 | 27.22 | 26.11 | 27.06 | 255,379 | +0.89(+3.40%) |
Feb 05, 2007 | 26.40 | 26.73 | 25.85 | 26.17 | 170,968 | -0.30(-1.13%) |
Feb 02, 2007 | 24.67 | 26.74 | 24.67 | 26.47 | 494,611 | +2.00(+8.17%) |