Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.95 | 22.36 | 20.86 | 22.16 | 1,371,932 | +0.01(+0.03%) |
Jan 30, 2008 | 22.27 | 22.90 | 21.94 | 22.15 | 786,911 | -0.11(-0.48%) |
Jan 29, 2008 | 21.94 | 22.26 | 21.62 | 22.26 | 669,116 | +0.67(+3.11%) |
Jan 28, 2008 | 21.12 | 21.59 | 20.80 | 21.59 | 657,722 | +0.31(+1.46%) |
Jan 25, 2008 | 22.01 | 22.09 | 21.18 | 21.28 | 882,727 | -0.98(-4.41%) |
Jan 24, 2008 | 22.29 | 22.41 | 21.98 | 22.26 | 1,250,348 | +0.98(+4.61%) |
Jan 23, 2008 | 20.16 | 21.30 | 19.88 | 21.28 | 1,536,869 | +0.77(+3.74%) |
Jan 22, 2008 | 19.41 | 20.83 | 19.37 | 20.51 | 1,449,728 | +0.80(+4.08%) |
Jan 21, 2008 | 20.56 | 20.72 | 19.47 | 19.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.56 | 20.72 | 19.47 | 19.71 | 2,128,910 | -0.23(-1.14%) |
Jan 17, 2008 | 20.28 | 20.59 | 19.88 | 19.93 | 1,287,456 | +0.15(+0.77%) |
Jan 16, 2008 | 20.04 | 20.24 | 19.63 | 19.78 | 1,073,375 | -0.50(-2.47%) |
Jan 15, 2008 | 20.98 | 20.98 | 20.14 | 20.28 | 1,750,189 | -0.94(-4.42%) |
Jan 14, 2008 | 21.30 | 21.32 | 21.07 | 21.22 | 941,793 | -0.18(-0.86%) |
Jan 11, 2008 | 21.43 | 21.68 | 21.12 | 21.40 | 5,042,074 | -0.48(-2.20%) |
Jan 10, 2008 | 21.35 | 22.08 | 21.33 | 21.88 | 909,614 | -0.01(-0.06%) |
Jan 09, 2008 | 21.72 | 21.90 | 21.35 | 21.90 | 777,884 | +0.15(+0.67%) |
Jan 08, 2008 | 22.28 | 22.52 | 21.75 | 21.75 | 931,159 | -0.93(-4.10%) |
Jan 07, 2008 | 22.33 | 22.82 | 22.16 | 22.68 | 893,783 | +0.11(+0.48%) |
Jan 04, 2008 | 23.11 | 23.16 | 22.52 | 22.57 | 651,451 | -0.90(-3.83%) |
Jan 03, 2008 | 23.36 | 23.72 | 23.25 | 23.47 | 468,072 | -0.04(-0.19%) |
Jan 02, 2008 | 24.04 | 24.16 | 23.43 | 23.52 | 711,189 | -0.32(-1.35%) |
Jan 01, 2008 | 23.78 | 24.01 | 23.63 | 23.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.78 | 24.01 | 23.63 | 23.84 | 551,126 | -0.04(-0.19%) |
Dec 28, 2007 | 24.01 | 24.05 | 23.76 | 23.89 | 517,537 | +0.01(+0.03%) |
Dec 27, 2007 | 24.32 | 24.35 | 23.87 | 23.88 | 465,861 | -0.11(-0.45%) |
Dec 26, 2007 | 24.20 | 24.20 | 23.85 | 23.99 | 415,201 | -0.13(-0.55%) |
Dec 24, 2007 | 24.11 | 24.13 | 23.51 | 24.12 | 253,779 | +0.32(+1.33%) |
Dec 21, 2007 | 23.55 | 23.82 | 23.53 | 23.80 | 479,284 | +0.56(+2.43%) |
Dec 20, 2007 | 23.46 | 23.46 | 23.09 | 23.24 | 615,278 | -0.18(-0.78%) |
Dec 19, 2007 | 23.71 | 23.71 | 23.29 | 23.42 | 610,223 | -0.47(-1.96%) |
Dec 18, 2007 | 24.20 | 24.20 | 23.54 | 23.89 | 826,272 | +0.41(+1.73%) |
Dec 17, 2007 | 23.65 | 23.86 | 23.47 | 23.49 | 664,293 | -0.68(-2.80%) |
Dec 14, 2007 | 24.37 | 24.71 | 24.13 | 24.16 | 494,287 | -0.49(-1.98%) |
Dec 13, 2007 | 24.87 | 24.92 | 24.32 | 24.65 | 677,062 | -0.99(-3.88%) |
Dec 12, 2007 | 25.96 | 26.11 | 25.33 | 25.65 | 1,032,352 | +0.47(+1.86%) |
Dec 11, 2007 | 25.94 | 26.06 | 25.11 | 25.18 | 876,971 | -1.08(-4.12%) |
Dec 10, 2007 | 26.13 | 26.66 | 26.03 | 26.26 | 665,968 | +1.24(+4.96%) |
Dec 07, 2007 | 24.99 | 25.19 | 24.86 | 25.02 | 474,588 | -0.35(-1.37%) |
Dec 06, 2007 | 24.83 | 25.41 | 24.83 | 25.37 | 425,513 | +0.37(+1.49%) |
Dec 05, 2007 | 24.61 | 25.06 | 24.61 | 24.99 | 493,339 | +0.27(+1.10%) |
Dec 04, 2007 | 24.57 | 24.88 | 24.44 | 24.72 | 532,386 | -0.85(-3.34%) |
Dec 03, 2007 | 25.68 | 25.82 | 25.51 | 25.58 | 366,214 | -0.25(-0.96%) |
Nov 30, 2007 | 25.84 | 26.20 | 25.69 | 25.82 | 963,780 | +1.06(+4.30%) |
Nov 29, 2007 | 24.53 | 24.91 | 24.46 | 24.76 | 532,977 | -0.32(-1.29%) |
Nov 28, 2007 | 24.48 | 25.14 | 24.47 | 25.08 | 544,189 | +1.15(+4.82%) |
Nov 27, 2007 | 23.42 | 23.95 | 23.30 | 23.93 | 615,569 | +0.49(+2.08%) |
Nov 26, 2007 | 24.06 | 24.06 | 23.40 | 23.44 | 658,215 | -1.04(-4.24%) |
Nov 23, 2007 | 24.53 | 24.63 | 24.41 | 24.48 | 823,240 | +0.89(+3.79%) |
Nov 21, 2007 | 23.80 | 23.96 | 23.29 | 23.59 | 682,053 | -0.89(-3.62%) |
Nov 20, 2007 | 24.39 | 24.80 | 24.14 | 24.47 | 762,883 | +0.22(+0.89%) |
Nov 19, 2007 | 24.80 | 24.80 | 24.11 | 24.26 | 605,694 | -0.86(-3.43%) |
Nov 16, 2007 | 25.29 | 25.29 | 24.87 | 25.12 | 544,131 | -0.14(-0.55%) |
Nov 15, 2007 | 25.25 | 25.67 | 25.05 | 25.26 | 423,776 | -0.66(-2.56%) |
Nov 14, 2007 | 26.32 | 26.42 | 25.91 | 25.92 | 296,458 | -0.53(-1.99%) |
Nov 13, 2007 | 26.23 | 26.51 | 26.11 | 26.45 | 592,893 | +1.30(+5.16%) |
Nov 12, 2007 | 25.12 | 25.63 | 25.06 | 25.15 | 1,742,993 | -0.04(-0.15%) |
Nov 09, 2007 | 25.51 | 25.58 | 24.93 | 25.19 | 1,235,717 | -0.80(-3.07%) |
Nov 08, 2007 | 26.13 | 26.25 | 25.43 | 25.99 | 732,745 | -0.31(-1.18%) |
Nov 07, 2007 | 26.91 | 27.01 | 26.27 | 26.30 | 867,923 | -1.08(-3.95%) |
Nov 06, 2007 | 27.32 | 27.49 | 26.91 | 27.38 | 326,892 | +0.56(+2.08%) |
Nov 05, 2007 | 26.64 | 26.93 | 26.56 | 26.82 | 543,163 | -0.60(-2.17%) |
Nov 02, 2007 | 27.38 | 27.60 | 26.89 | 27.42 | 854,184 | -0.42(-1.50%) |
Nov 01, 2007 | 28.13 | 28.24 | 27.84 | 27.84 | 539,767 | -1.11(-3.85%) |
Oct 31, 2007 | 28.62 | 28.95 | 28.50 | 28.95 | 277,779 | +0.73(+2.58%) |
Oct 30, 2007 | 28.29 | 28.36 | 28.15 | 28.22 | 201,820 | +0.06(+0.20%) |
Oct 29, 2007 | 28.08 | 28.19 | 27.91 | 28.17 | 199,925 | -0.03(-0.09%) |
Oct 26, 2007 | 28.00 | 28.24 | 27.77 | 28.19 | 257,882 | +0.71(+2.58%) |
Oct 25, 2007 | 27.60 | 27.67 | 27.31 | 27.48 | 313,943 | -0.27(-0.98%) |
Oct 24, 2007 | 27.58 | 27.80 | 27.31 | 27.75 | 380,901 | -0.13(-0.48%) |
Oct 23, 2007 | 27.89 | 27.90 | 27.59 | 27.89 | 233,246 | +0.30(+1.10%) |
Oct 22, 2007 | 27.28 | 27.59 | 27.27 | 27.58 | 329,261 | -0.06(-0.23%) |
Oct 19, 2007 | 27.66 | 28.04 | 27.60 | 27.65 | 349,633 | -0.77(-2.70%) |
Oct 18, 2007 | 28.54 | 28.54 | 28.25 | 28.41 | 306,363 | +0.00(+0.00%) |
Oct 17, 2007 | 28.49 | 28.50 | 28.12 | 28.41 | 296,414 | +0.80(+2.89%) |
Oct 16, 2007 | 27.63 | 27.90 | 27.54 | 27.62 | 416,906 | -0.82(-2.87%) |
Oct 15, 2007 | 28.66 | 28.73 | 28.29 | 28.43 | 235,141 | -0.28(-0.97%) |
Oct 12, 2007 | 28.59 | 28.84 | 28.50 | 28.71 | 272,884 | -0.13(-0.44%) |
Oct 11, 2007 | 28.87 | 29.18 | 28.72 | 28.84 | 233,878 | -0.42(-1.43%) |
Oct 10, 2007 | 29.19 | 29.35 | 29.10 | 29.26 | 182,080 | -0.47(-1.60%) |
Oct 09, 2007 | 29.45 | 29.74 | 29.32 | 29.73 | 198,346 | +0.34(+1.14%) |
Oct 08, 2007 | 29.53 | 29.54 | 29.31 | 29.39 | 147,022 | -0.32(-1.07%) |
Oct 05, 2007 | 29.61 | 29.77 | 29.51 | 29.71 | 191,240 | +0.03(+0.09%) |
Oct 04, 2007 | 29.89 | 29.98 | 29.58 | 29.69 | 209,400 | +0.48(+1.63%) |
Oct 03, 2007 | 29.46 | 29.53 | 29.15 | 29.21 | 241,300 | +0.22(+0.74%) |
Oct 02, 2007 | 28.94 | 29.10 | 28.73 | 29.00 | 404,115 | +0.56(+1.98%) |
Oct 01, 2007 | 28.03 | 28.51 | 28.01 | 28.43 | 391,323 | +0.28(+0.99%) |
Sep 28, 2007 | 28.04 | 28.25 | 27.70 | 28.15 | 224,719 | +0.03(+0.09%) |
Sep 27, 2007 | 28.32 | 28.39 | 27.86 | 28.13 | 354,528 | +0.67(+2.44%) |
Sep 26, 2007 | 27.68 | 27.76 | 27.37 | 27.46 | 478,337 | +0.03(+0.12%) |
Sep 25, 2007 | 27.12 | 27.43 | 27.05 | 27.43 | 231,983 | +0.03(+0.12%) |
Sep 24, 2007 | 27.68 | 27.72 | 27.36 | 27.39 | 179,080 | -0.17(-0.62%) |
Sep 21, 2007 | 27.50 | 27.67 | 27.43 | 27.56 | 224,561 | +0.44(+1.61%) |
Sep 20, 2007 | 27.27 | 27.36 | 26.98 | 27.13 | 496,340 | -0.34(-1.24%) |
Sep 19, 2007 | 27.51 | 27.79 | 27.35 | 27.47 | 328,156 | +0.28(+1.05%) |
Sep 18, 2007 | 26.36 | 27.18 | 26.13 | 27.18 | 559,033 | +1.06(+4.07%) |
Sep 17, 2007 | 26.23 | 26.30 | 25.95 | 26.12 | 524,291 | -0.56(-2.11%) |
Sep 14, 2007 | 26.50 | 26.86 | 26.41 | 26.68 | 739,851 | -0.89(-3.24%) |
Sep 13, 2007 | 27.56 | 27.70 | 27.45 | 27.58 | 270,989 | +0.14(+0.51%) |
Sep 12, 2007 | 27.43 | 27.60 | 27.35 | 27.44 | 280,938 | -0.16(-0.57%) |
Sep 11, 2007 | 27.31 | 27.62 | 27.31 | 27.60 | 209,716 | +0.59(+2.18%) |
Sep 10, 2007 | 27.24 | 27.29 | 26.82 | 27.01 | 302,889 | -0.18(-0.65%) |
Sep 07, 2007 | 27.15 | 27.31 | 26.92 | 27.18 | 411,221 | -0.36(-1.31%) |
Sep 06, 2007 | 27.36 | 27.60 | 27.15 | 27.55 | 299,256 | -0.06(-0.21%) |
Sep 05, 2007 | 27.55 | 27.70 | 27.36 | 27.60 | 422,275 | -0.53(-1.89%) |
Sep 04, 2007 | 27.93 | 28.30 | 27.72 | 28.13 | 369,530 | +0.09(+0.34%) |
Aug 31, 2007 | 27.93 | 28.18 | 27.75 | 28.04 | 348,843 | +0.61(+2.22%) |
Aug 30, 2007 | 27.17 | 27.69 | 27.08 | 27.43 | 293,571 | -0.34(-1.21%) |
Aug 29, 2007 | 27.44 | 27.80 | 27.22 | 27.77 | 325,945 | +0.75(+2.79%) |
Aug 28, 2007 | 27.58 | 27.63 | 26.99 | 27.01 | 576,720 | -1.27(-4.48%) |
Aug 27, 2007 | 28.58 | 28.58 | 28.13 | 28.28 | 249,512 | -0.22(-0.76%) |
Aug 24, 2007 | 28.15 | 28.50 | 27.96 | 28.50 | 358,792 | +0.24(+0.85%) |
Aug 23, 2007 | 28.45 | 28.53 | 28.07 | 28.25 | 290,255 | +0.14(+0.50%) |
Aug 22, 2007 | 27.86 | 28.13 | 27.74 | 28.12 | 277,148 | +0.60(+2.16%) |
Aug 21, 2007 | 27.34 | 27.65 | 27.29 | 27.52 | 617,937 | -0.01(-0.05%) |
Aug 20, 2007 | 27.61 | 27.62 | 27.17 | 27.53 | 390,534 | -0.16(-0.57%) |
Aug 17, 2007 | 27.78 | 27.94 | 27.20 | 27.69 | 452,912 | +0.83(+3.09%) |
Aug 16, 2007 | 26.31 | 27.10 | 25.78 | 26.86 | 771,909 | +0.19(+0.71%) |
Aug 15, 2007 | 26.87 | 27.34 | 26.67 | 26.67 | 463,334 | -0.60(-2.18%) |
Aug 14, 2007 | 28.00 | 28.03 | 27.17 | 27.27 | 369,057 | -0.44(-1.58%) |
Aug 13, 2007 | 27.79 | 28.17 | 27.70 | 27.70 | 337,789 | +0.04(+0.14%) |
Aug 10, 2007 | 28.12 | 27.73 | 27.13 | 27.67 | 774,593 | -0.47(-1.69%) |
Aug 09, 2007 | 28.36 | 28.77 | 28.12 | 28.14 | 867,134 | -1.11(-3.79%) |
Aug 08, 2007 | 29.12 | 29.44 | 28.91 | 29.25 | 538,346 | -0.09(-0.30%) |
Aug 07, 2007 | 29.02 | 29.58 | 28.84 | 29.34 | 426,697 | +0.15(+0.52%) |
Aug 06, 2007 | 28.77 | 29.19 | 28.58 | 29.19 | 783,121 | +0.55(+1.92%) |
Aug 03, 2007 | 28.76 | 29.28 | 28.59 | 28.63 | 519,712 | -0.65(-2.21%) |
Aug 02, 2007 | 29.18 | 29.39 | 28.99 | 29.28 | 538,504 | +0.27(+0.92%) |
Aug 01, 2007 | 28.71 | 29.12 | 28.40 | 29.01 | 574,667 | +0.37(+1.28%) |
Jul 31, 2007 | 28.79 | 29.17 | 28.57 | 28.65 | 619,359 | +0.75(+2.70%) |
Jul 30, 2007 | 27.53 | 27.98 | 27.42 | 27.89 | 351,212 | +0.34(+1.22%) |
Jul 27, 2007 | 27.84 | 28.03 | 27.55 | 27.56 | 377,426 | -0.47(-1.67%) |
Jul 26, 2007 | 28.23 | 28.44 | 27.75 | 28.03 | 476,126 | -1.13(-3.89%) |
Jul 25, 2007 | 29.30 | 29.30 | 28.84 | 29.16 | 266,251 | +0.06(+0.20%) |
Jul 24, 2007 | 29.45 | 29.64 | 29.04 | 29.10 | 591,249 | -0.63(-2.13%) |
Jul 23, 2007 | 29.73 | 29.83 | 29.63 | 29.74 | 320,260 | +0.20(+0.66%) |
Jul 20, 2007 | 29.73 | 29.74 | 29.38 | 29.54 | 228,824 | -0.19(-0.64%) |
Jul 19, 2007 | 29.74 | 29.88 | 29.64 | 29.73 | 272,568 | -0.17(-0.57%) |
Jul 18, 2007 | 29.86 | 29.91 | 29.59 | 29.90 | 517,027 | +0.11(+0.36%) |
Jul 17, 2007 | 29.76 | 29.97 | 29.73 | 29.79 | 337,157 | +0.19(+0.64%) |
Jul 16, 2007 | 29.51 | 29.65 | 29.45 | 29.60 | 832,865 | +0.16(+0.54%) |
Jul 13, 2007 | 29.44 | 29.58 | 29.34 | 29.45 | 234,983 | +0.19(+0.65%) |
Jul 12, 2007 | 29.01 | 29.26 | 28.89 | 29.26 | 291,045 | +0.49(+1.69%) |
Jul 11, 2007 | 28.63 | 28.77 | 28.50 | 28.77 | 238,300 | +0.22(+0.75%) |
Jul 10, 2007 | 28.69 | 28.86 | 28.51 | 28.55 | 312,206 | -0.54(-1.87%) |
Jul 09, 2007 | 29.12 | 29.32 | 29.03 | 29.10 | 436,488 | +0.21(+0.72%) |
Jul 06, 2007 | 28.74 | 28.92 | 28.69 | 28.89 | 324,208 | +0.06(+0.22%) |
Jul 05, 2007 | 28.97 | 28.89 | 28.63 | 28.82 | 503,920 | +0.24(+0.84%) |
Jul 03, 2007 | 28.46 | 28.60 | 28.43 | 28.58 | 180,027 | +0.23(+0.83%) |
Jul 02, 2007 | 28.16 | 28.38 | 28.12 | 28.35 | 432,856 | +0.03(+0.11%) |
Jun 29, 2007 | 28.37 | 28.52 | 28.19 | 28.32 | 251,407 | -0.03(-0.11%) |
Jun 28, 2007 | 28.08 | 28.43 | 28.00 | 28.35 | 281,885 | +0.03(+0.09%) |
Jun 27, 2007 | 27.81 | 28.32 | 27.77 | 28.32 | 269,410 | -0.13(-0.45%) |
Jun 26, 2007 | 28.60 | 28.70 | 28.43 | 28.45 | 296,256 | -0.17(-0.60%) |
Jun 25, 2007 | 28.75 | 28.96 | 28.60 | 28.62 | 294,677 | -0.17(-0.59%) |
Jun 22, 2007 | 29.09 | 29.14 | 28.74 | 28.79 | 341,895 | -0.36(-1.24%) |
Jun 21, 2007 | 28.93 | 29.27 | 28.75 | 29.15 | 530,134 | +0.03(+0.09%) |
Jun 20, 2007 | 29.45 | 29.50 | 29.12 | 29.13 | 473,757 | -0.11(-0.39%) |
Jun 19, 2007 | 29.29 | 29.35 | 29.15 | 29.24 | 276,674 | -0.03(-0.11%) |
Jun 18, 2007 | 29.53 | 29.54 | 29.17 | 29.27 | 317,101 | +0.14(+0.48%) |
Jun 15, 2007 | 29.19 | 29.38 | 29.08 | 29.14 | 583,037 | +0.22(+0.74%) |
Jun 14, 2007 | 28.67 | 28.97 | 28.67 | 28.92 | 206,400 | +0.13(+0.44%) |
Jun 13, 2007 | 28.32 | 28.79 | 28.27 | 28.79 | 423,855 | +0.34(+1.20%) |
Jun 12, 2007 | 28.50 | 28.77 | 28.44 | 28.45 | 300,993 | -0.45(-1.56%) |
Jun 11, 2007 | 28.64 | 28.96 | 28.60 | 28.90 | 273,200 | +0.11(+0.37%) |
Jun 08, 2007 | 28.40 | 28.80 | 28.34 | 28.79 | 289,939 | +0.30(+1.07%) |
Jun 07, 2007 | 28.65 | 28.85 | 28.41 | 28.49 | 312,206 | -0.47(-1.62%) |
Jun 06, 2007 | 29.16 | 29.17 | 28.87 | 28.96 | 265,146 | -0.34(-1.15%) |
Jun 05, 2007 | 29.40 | 29.51 | 29.24 | 29.29 | 284,535 | +0.10(+0.35%) |
Jun 04, 2007 | 29.10 | 29.29 | 29.08 | 29.19 | 228,351 | +0.01(+0.02%) |
Jun 01, 2007 | 29.12 | 29.22 | 29.09 | 29.19 | 261,672 | +0.12(+0.41%) |
May 31, 2007 | 29.14 | 29.15 | 29.01 | 29.07 | 226,140 | -0.16(-0.54%) |
May 30, 2007 | 28.89 | 29.22 | 28.89 | 29.22 | 308,100 | +0.15(+0.50%) |
May 29, 2007 | 29.08 | 29.19 | 28.95 | 29.08 | 345,211 | -0.18(-0.61%) |
May 25, 2007 | 29.19 | 29.26 | 29.01 | 29.26 | 155,076 | +0.18(+0.63%) |
May 24, 2007 | 29.24 | 29.26 | 29.01 | 29.07 | 251,407 | -0.37(-1.27%) |
May 23, 2007 | 29.74 | 29.72 | 29.45 | 29.45 | 225,192 | +0.15(+0.52%) |
May 22, 2007 | 29.38 | 29.40 | 29.22 | 29.29 | 231,667 | -0.01(-0.02%) |
May 21, 2007 | 29.24 | 29.39 | 29.14 | 29.30 | 354,054 | -0.21(-0.71%) |
May 18, 2007 | 29.26 | 29.51 | 29.19 | 29.51 | 185,081 | +0.27(+0.93%) |
May 17, 2007 | 29.28 | 29.34 | 29.16 | 29.24 | 250,775 | -0.19(-0.65%) |
May 16, 2007 | 29.33 | 29.44 | 29.21 | 29.43 | 281,727 | -0.07(-0.24%) |
May 15, 2007 | 29.30 | 29.72 | 29.30 | 29.50 | 253,144 | +0.02(+0.06%) |
May 14, 2007 | 29.60 | 29.60 | 29.36 | 29.48 | 169,921 | -0.20(-0.68%) |
May 11, 2007 | 29.31 | 29.70 | 29.31 | 29.68 | 171,974 | +0.53(+1.82%) |
May 10, 2007 | 29.39 | 29.60 | 29.13 | 29.15 | 254,091 | -0.56(-1.88%) |
May 09, 2007 | 29.45 | 29.82 | 29.42 | 29.71 | 277,408 | +0.06(+0.19%) |
May 08, 2007 | 29.71 | 29.71 | 29.43 | 29.65 | 189,976 | -0.24(-0.80%) |
May 07, 2007 | 29.76 | 30.00 | 29.76 | 29.89 | 145,285 | +0.03(+0.08%) |
May 04, 2007 | 29.74 | 29.90 | 29.69 | 29.86 | 184,923 | +0.15(+0.49%) |
May 03, 2007 | 29.74 | 29.76 | 29.64 | 29.72 | 213,190 | +0.06(+0.19%) |
May 02, 2007 | 29.49 | 29.68 | 29.48 | 29.66 | 236,562 | +0.35(+1.19%) |
May 01, 2007 | 29.45 | 29.45 | 29.15 | 29.31 | 215,401 | -0.21(-0.71%) |
Apr 30, 2007 | 29.48 | 29.75 | 29.38 | 29.52 | 180,501 | -0.08(-0.28%) |
Apr 27, 2007 | 29.59 | 29.72 | 29.48 | 29.60 | 200,083 | +0.06(+0.19%) |
Apr 26, 2007 | 29.57 | 29.64 | 29.39 | 29.55 | 211,927 | -0.30(-1.00%) |
Apr 25, 2007 | 29.91 | 29.96 | 29.55 | 29.84 | 256,618 | +0.37(+1.25%) |
Apr 24, 2007 | 29.39 | 29.57 | 29.20 | 29.48 | 218,086 | -0.18(-0.60%) |
Apr 23, 2007 | 29.70 | 29.89 | 29.62 | 29.65 | 218,244 | -0.16(-0.55%) |
Apr 20, 2007 | 29.88 | 30.00 | 29.72 | 29.82 | 150,339 | +0.27(+0.92%) |
Apr 19, 2007 | 29.29 | 29.60 | 29.29 | 29.55 | 159,814 | -0.27(-0.91%) |
Apr 18, 2007 | 29.64 | 29.89 | 29.60 | 29.82 | 148,601 | +0.00(+0.00%) |
Apr 17, 2007 | 29.76 | 29.96 | 29.69 | 29.82 | 209,716 | +0.00(+0.00%) |
Apr 16, 2007 | 29.75 | 29.84 | 29.61 | 29.82 | 214,770 | +0.57(+1.95%) |
Apr 13, 2007 | 28.86 | 29.26 | 28.81 | 29.25 | 201,346 | +0.36(+1.25%) |
Apr 12, 2007 | 28.59 | 28.93 | 28.58 | 28.89 | 137,073 | +0.24(+0.84%) |
Apr 11, 2007 | 28.70 | 28.79 | 28.58 | 28.65 | 166,446 | -0.11(-0.37%) |
Apr 10, 2007 | 28.72 | 28.78 | 28.62 | 28.76 | 138,653 | +0.11(+0.40%) |
Apr 09, 2007 | 28.69 | 28.83 | 28.53 | 28.64 | 134,389 | -0.08(-0.26%) |
Apr 05, 2007 | 28.57 | 28.73 | 28.53 | 28.72 | 139,916 | +0.23(+0.80%) |
Apr 04, 2007 | 28.54 | 28.56 | 28.40 | 28.49 | 164,393 | -0.12(-0.42%) |
Apr 03, 2007 | 28.43 | 28.67 | 28.28 | 28.61 | 234,036 | -0.01(-0.02%) |
Apr 02, 2007 | 28.69 | 28.69 | 28.48 | 28.62 | 274,621 | +0.46(+1.62%) |
Mar 30, 2007 | 27.98 | 28.17 | 27.86 | 28.16 | 313,943 | +0.08(+0.29%) |
Mar 29, 2007 | 28.08 | 28.15 | 27.87 | 28.08 | 210,664 | +0.21(+0.75%) |
Mar 28, 2007 | 28.13 | 28.13 | 27.82 | 27.87 | 274,621 | -0.41(-1.43%) |
Mar 27, 2007 | 28.12 | 28.31 | 28.05 | 28.27 | 338,420 | -0.17(-0.60%) |
Mar 26, 2007 | 28.37 | 28.48 | 28.07 | 28.44 | 331,472 | -0.32(-1.12%) |
Mar 23, 2007 | 28.56 | 28.79 | 28.46 | 28.77 | 310,942 | +0.38(+1.34%) |
Mar 22, 2007 | 28.34 | 28.53 | 28.31 | 28.39 | 343,790 | -0.12(-0.42%) |
Mar 21, 2007 | 27.94 | 28.60 | 27.84 | 28.51 | 479,600 | +0.83(+3.00%) |
Mar 20, 2007 | 27.64 | 27.72 | 27.39 | 27.68 | 324,050 | +0.48(+1.77%) |
Mar 19, 2007 | 27.22 | 27.32 | 27.07 | 27.20 | 401,430 | +0.74(+2.80%) |
Mar 16, 2007 | 26.37 | 26.59 | 26.36 | 26.46 | 257,408 | -0.02(-0.07%) |
Mar 15, 2007 | 26.34 | 26.55 | 26.20 | 26.48 | 404,904 | -0.16(-0.59%) |
Mar 14, 2007 | 26.30 | 26.72 | 26.15 | 26.63 | 731,007 | +0.27(+1.01%) |
Mar 13, 2007 | 27.11 | 26.92 | 26.36 | 26.37 | 376,321 | -0.74(-2.73%) |
Mar 12, 2007 | 27.03 | 27.27 | 26.90 | 27.11 | 353,738 | -0.20(-0.72%) |
Mar 09, 2007 | 27.24 | 27.34 | 27.07 | 27.31 | 263,409 | +0.10(+0.37%) |
Mar 08, 2007 | 27.03 | 27.30 | 26.96 | 27.20 | 394,797 | +0.54(+2.04%) |
Mar 07, 2007 | 26.58 | 26.77 | 26.48 | 26.66 | 547,821 | -1.49(-5.31%) |
Mar 06, 2007 | 27.77 | 28.15 | 27.58 | 28.15 | 737,324 | +0.79(+2.89%) |
Mar 05, 2007 | 27.44 | 27.74 | 27.36 | 27.36 | 351,686 | -0.46(-1.66%) |
Mar 02, 2007 | 28.01 | 28.12 | 27.75 | 27.82 | 371,425 | -0.53(-1.88%) |
Mar 01, 2007 | 28.00 | 28.48 | 25.33 | 28.36 | 577,868 | -0.36(-1.26%) |
Feb 28, 2007 | 28.76 | 28.88 | 28.47 | 28.72 | 377,268 | +0.04(+0.15%) |
Feb 27, 2007 | 29.17 | 29.34 | 28.39 | 28.67 | 487,654 | -0.90(-3.04%) |
Feb 26, 2007 | 29.63 | 29.71 | 29.45 | 29.57 | 280,786 | -0.04(-0.13%) |
Feb 23, 2007 | 29.64 | 29.67 | 29.46 | 29.61 | 543,873 | -1.04(-3.39%) |
Feb 22, 2007 | 30.27 | 30.70 | 30.27 | 30.65 | 166,446 | +0.11(+0.37%) |
Feb 21, 2007 | 30.33 | 30.62 | 30.33 | 30.53 | 159,656 | -0.21(-0.68%) |
Feb 20, 2007 | 30.63 | 30.77 | 30.41 | 30.74 | 201,504 | +0.61(+2.02%) |
Feb 16, 2007 | 30.13 | 30.22 | 29.98 | 30.14 | 122,071 | -0.10(-0.34%) |
Feb 15, 2007 | 30.13 | 30.30 | 30.08 | 30.24 | 199,767 | -0.18(-0.60%) |
Feb 14, 2007 | 30.16 | 30.50 | 30.14 | 30.42 | 194,720 | +0.42(+1.39%) |
Feb 13, 2007 | 29.76 | 30.01 | 29.69 | 30.00 | 141,045 | +0.08(+0.28%) |
Feb 12, 2007 | 29.92 | 29.95 | 29.72 | 29.92 | 198,820 | +0.05(+0.17%) |
Feb 09, 2007 | 30.05 | 30.16 | 29.87 | 29.87 | 248,722 | -0.11(-0.38%) |
Feb 08, 2007 | 29.84 | 30.06 | 29.71 | 29.98 | 204,979 | +0.12(+0.40%) |
Feb 07, 2007 | 29.86 | 30.17 | 29.76 | 29.86 | 339,526 | -0.16(-0.53%) |
Feb 06, 2007 | 30.22 | 30.30 | 30.02 | 30.02 | 468,388 | +0.65(+2.22%) |
Feb 05, 2007 | 29.44 | 29.54 | 29.37 | 29.37 | 218,718 | -0.24(-0.81%) |
Feb 02, 2007 | 29.64 | 29.76 | 29.55 | 29.61 | 179,554 | +0.22(+0.73%) |