Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.41 | 16.17 | 15.11 | 16.01 | 13,084,969 | +0.32(+2.07%) |
Jan 30, 2008 | 15.70 | 16.17 | 15.50 | 15.68 | 11,653,138 | -0.06(-0.35%) |
Jan 29, 2008 | 15.83 | 15.85 | 15.41 | 15.74 | 7,478,732 | +0.01(+0.04%) |
Jan 28, 2008 | 15.31 | 15.74 | 14.95 | 15.73 | 7,779,232 | +0.40(+2.64%) |
Jan 25, 2008 | 15.56 | 16.52 | 15.01 | 15.33 | 10,441,131 | -0.06(-0.36%) |
Jan 24, 2008 | 15.66 | 15.79 | 15.09 | 15.38 | 10,744,991 | -0.22(-1.41%) |
Jan 23, 2008 | 14.01 | 16.15 | 13.83 | 15.60 | 19,583,170 | +1.06(+7.28%) |
Jan 22, 2008 | 11.94 | 15.00 | 11.63 | 14.54 | 21,606,816 | +1.62(+12.56%) |
Jan 21, 2008 | 13.20 | 13.42 | 12.68 | 12.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.20 | 13.42 | 12.68 | 12.92 | 13,215,127 | -0.17(-1.26%) |
Jan 17, 2008 | 13.84 | 13.87 | 13.03 | 13.09 | 9,276,183 | -0.69(-4.98%) |
Jan 16, 2008 | 13.42 | 13.97 | 13.34 | 13.77 | 11,874,542 | +0.31(+2.27%) |
Jan 15, 2008 | 14.29 | 14.29 | 13.37 | 13.47 | 10,830,973 | -0.99(-6.82%) |
Jan 14, 2008 | 14.37 | 14.46 | 14.08 | 14.45 | 7,863,580 | +0.23(+1.59%) |
Jan 11, 2008 | 13.97 | 14.59 | 13.78 | 14.22 | 8,770,558 | +0.11(+0.78%) |
Jan 10, 2008 | 13.58 | 14.41 | 13.30 | 14.11 | 11,635,416 | +0.39(+2.86%) |
Jan 09, 2008 | 13.17 | 13.76 | 13.04 | 13.72 | 10,470,191 | +0.55(+4.18%) |
Jan 08, 2008 | 13.70 | 13.74 | 13.15 | 13.17 | 13,202,629 | -0.44(-3.24%) |
Jan 07, 2008 | 13.43 | 13.84 | 13.33 | 13.61 | 7,384,547 | +0.24(+1.79%) |
Jan 04, 2008 | 13.78 | 13.78 | 13.29 | 13.37 | 8,694,567 | -0.51(-3.66%) |
Jan 03, 2008 | 13.99 | 14.11 | 13.85 | 13.88 | 6,690,899 | -0.08(-0.57%) |
Jan 02, 2008 | 14.41 | 14.43 | 13.92 | 13.96 | 9,161,666 | -0.40(-2.77%) |
Jan 01, 2008 | 14.41 | 14.54 | 14.08 | 14.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.41 | 14.54 | 14.08 | 14.36 | 5,075,030 | -0.12(-0.85%) |
Dec 28, 2007 | 14.65 | 14.71 | 14.42 | 14.48 | 4,781,282 | -0.01(-0.04%) |
Dec 27, 2007 | 14.64 | 14.66 | 14.45 | 14.49 | 6,261,446 | -0.16(-1.09%) |
Dec 26, 2007 | 14.46 | 14.85 | 14.30 | 14.65 | 6,134,793 | +0.11(+0.76%) |
Dec 24, 2007 | 14.27 | 14.56 | 14.27 | 14.54 | 4,164,198 | +0.17(+1.19%) |
Dec 21, 2007 | 12.88 | 14.37 | 12.88 | 14.37 | 17,306,022 | +0.95(+7.07%) |
Dec 20, 2007 | 13.79 | 13.79 | 13.20 | 13.42 | 8,962,110 | -0.24(-1.79%) |
Dec 19, 2007 | 13.85 | 13.94 | 13.56 | 13.66 | 7,389,759 | -0.10(-0.76%) |
Dec 18, 2007 | 13.89 | 13.99 | 13.38 | 13.77 | 7,246,364 | +0.00(+0.00%) |
Dec 17, 2007 | 13.80 | 14.02 | 13.64 | 13.77 | 8,830,899 | -0.12(-0.84%) |
Dec 14, 2007 | 14.12 | 14.22 | 13.82 | 13.88 | 6,758,597 | -0.33(-2.33%) |
Dec 13, 2007 | 14.13 | 14.28 | 13.70 | 14.21 | 8,938,489 | +0.00(+0.00%) |
Dec 12, 2007 | 15.17 | 15.50 | 13.91 | 14.21 | 13,032,246 | -0.55(-3.73%) |
Dec 11, 2007 | 15.85 | 15.85 | 14.73 | 14.76 | 9,603,781 | -1.09(-6.88%) |
Dec 10, 2007 | 15.49 | 16.05 | 15.48 | 15.85 | 4,833,757 | +0.37(+2.41%) |
Dec 07, 2007 | 15.78 | 15.92 | 15.40 | 15.48 | 6,814,672 | -0.30(-1.90%) |
Dec 06, 2007 | 15.42 | 15.82 | 15.24 | 15.78 | 8,204,644 | +0.36(+2.30%) |
Dec 05, 2007 | 15.39 | 15.64 | 15.19 | 15.43 | 6,715,839 | +0.15(+0.96%) |
Dec 04, 2007 | 15.62 | 15.73 | 15.27 | 15.28 | 6,008,126 | -0.44(-2.80%) |
Dec 03, 2007 | 16.20 | 16.20 | 15.68 | 15.72 | 7,016,963 | -0.41(-2.54%) |
Nov 30, 2007 | 16.04 | 16.52 | 15.95 | 16.13 | 8,258,625 | +0.56(+3.58%) |
Nov 29, 2007 | 15.88 | 15.88 | 15.31 | 15.57 | 5,315,408 | -0.33(-2.08%) |
Nov 28, 2007 | 15.09 | 15.94 | 14.99 | 15.90 | 7,544,638 | +0.96(+6.39%) |
Nov 27, 2007 | 14.57 | 15.06 | 14.53 | 14.95 | 8,062,318 | +0.58(+4.01%) |
Nov 26, 2007 | 15.37 | 15.38 | 14.34 | 14.37 | 5,624,503 | -0.97(-6.31%) |
Nov 23, 2007 | 15.32 | 15.49 | 15.00 | 15.34 | 2,489,530 | +0.29(+1.91%) |
Nov 21, 2007 | 14.95 | 15.39 | 14.62 | 15.05 | 6,676,674 | -0.06(-0.36%) |
Nov 20, 2007 | 15.31 | 15.65 | 14.59 | 15.11 | 8,204,381 | -0.21(-1.40%) |
Nov 19, 2007 | 15.49 | 15.58 | 14.96 | 15.32 | 6,701,736 | -0.29(-1.88%) |
Nov 16, 2007 | 15.99 | 15.99 | 15.50 | 15.62 | 6,317,977 | -0.23(-1.47%) |
Nov 15, 2007 | 16.59 | 16.61 | 15.71 | 15.85 | 7,165,743 | -0.77(-4.61%) |
Nov 14, 2007 | 17.16 | 17.46 | 16.59 | 16.61 | 4,482,464 | -0.48(-2.83%) |
Nov 13, 2007 | 16.51 | 17.13 | 16.48 | 17.10 | 6,018,560 | +0.72(+4.37%) |
Nov 12, 2007 | 16.23 | 17.01 | 16.16 | 16.38 | 5,787,795 | +0.15(+0.94%) |
Nov 09, 2007 | 15.92 | 16.63 | 15.69 | 16.23 | 8,151,503 | +0.10(+0.61%) |
Nov 08, 2007 | 15.76 | 16.18 | 15.58 | 16.13 | 9,794,618 | +0.39(+2.45%) |
Nov 07, 2007 | 16.33 | 16.47 | 15.69 | 15.74 | 7,534,919 | -0.94(-5.65%) |
Nov 06, 2007 | 16.12 | 16.75 | 16.11 | 16.69 | 7,300,021 | +0.58(+3.57%) |
Nov 05, 2007 | 15.74 | 16.28 | 15.74 | 16.11 | 7,118,874 | +0.02(+0.15%) |
Nov 02, 2007 | 16.63 | 16.67 | 15.98 | 16.09 | 8,451,133 | -0.52(-3.13%) |
Nov 01, 2007 | 17.19 | 17.29 | 16.56 | 16.61 | 6,964,415 | -0.81(-4.67%) |
Oct 31, 2007 | 17.46 | 17.62 | 17.08 | 17.42 | 6,291,114 | +0.07(+0.39%) |
Oct 30, 2007 | 17.40 | 17.54 | 17.29 | 17.35 | 2,821,725 | -0.04(-0.25%) |
Oct 29, 2007 | 17.58 | 17.60 | 17.27 | 17.40 | 4,043,564 | -0.09(-0.49%) |
Oct 26, 2007 | 17.80 | 17.88 | 17.19 | 17.48 | 6,410,979 | +0.25(+1.42%) |
Oct 25, 2007 | 17.38 | 17.76 | 17.08 | 17.24 | 4,831,668 | -0.16(-0.92%) |
Oct 24, 2007 | 17.69 | 17.69 | 17.00 | 17.40 | 6,346,800 | -0.29(-1.63%) |
Oct 23, 2007 | 17.65 | 17.80 | 17.36 | 17.68 | 4,641,419 | +0.06(+0.31%) |
Oct 22, 2007 | 17.48 | 17.92 | 17.37 | 17.63 | 6,112,786 | +0.06(+0.35%) |
Oct 19, 2007 | 18.05 | 18.30 | 17.53 | 17.57 | 7,648,985 | -0.52(-2.88%) |
Oct 18, 2007 | 17.67 | 18.42 | 17.49 | 18.09 | 7,546,593 | +0.06(+0.31%) |
Oct 17, 2007 | 18.79 | 18.79 | 17.94 | 18.03 | 8,259,087 | -0.61(-3.25%) |
Oct 16, 2007 | 19.15 | 19.37 | 18.59 | 18.64 | 11,100,410 | -1.17(-5.90%) |
Oct 15, 2007 | 19.96 | 20.19 | 19.64 | 19.81 | 6,324,918 | -0.42(-2.09%) |
Oct 12, 2007 | 20.29 | 20.43 | 20.16 | 20.23 | 2,944,856 | -0.12(-0.57%) |
Oct 11, 2007 | 20.53 | 20.78 | 20.24 | 20.35 | 3,954,400 | -0.08(-0.39%) |
Oct 10, 2007 | 20.51 | 20.55 | 20.32 | 20.43 | 2,845,078 | -0.16(-0.77%) |
Oct 09, 2007 | 20.53 | 20.59 | 20.29 | 20.59 | 2,427,347 | +0.15(+0.72%) |
Oct 08, 2007 | 20.60 | 20.71 | 20.38 | 20.44 | 1,905,754 | -0.24(-1.16%) |
Oct 05, 2007 | 20.53 | 20.85 | 20.53 | 20.68 | 2,939,957 | +0.18(+0.87%) |
Oct 04, 2007 | 20.48 | 20.62 | 20.40 | 20.50 | 2,099,106 | +0.04(+0.18%) |
Oct 03, 2007 | 20.21 | 20.68 | 20.14 | 20.46 | 3,990,164 | +0.28(+1.36%) |
Oct 02, 2007 | 20.10 | 20.37 | 20.01 | 20.19 | 4,943,041 | +0.10(+0.49%) |
Oct 01, 2007 | 20.24 | 20.24 | 19.71 | 20.09 | 3,418,437 | +0.29(+1.48%) |
Sep 28, 2007 | 19.97 | 20.02 | 19.70 | 19.80 | 3,928,108 | -0.25(-1.25%) |
Sep 27, 2007 | 20.04 | 20.11 | 19.79 | 20.05 | 3,103,914 | +0.08(+0.40%) |
Sep 26, 2007 | 20.11 | 20.21 | 19.91 | 19.97 | 2,981,110 | -0.06(-0.28%) |
Sep 25, 2007 | 19.88 | 20.20 | 19.88 | 20.02 | 2,971,129 | -0.11(-0.55%) |
Sep 24, 2007 | 20.55 | 20.56 | 20.10 | 20.13 | 4,025,111 | -0.50(-2.43%) |
Sep 21, 2007 | 21.00 | 21.00 | 20.50 | 20.64 | 5,173,136 | -0.29(-1.40%) |
Sep 20, 2007 | 21.46 | 21.50 | 20.85 | 20.93 | 3,550,387 | -0.53(-2.45%) |
Sep 19, 2007 | 21.43 | 21.79 | 21.24 | 21.46 | 4,604,349 | +0.09(+0.43%) |
Sep 18, 2007 | 20.23 | 21.40 | 20.03 | 21.37 | 7,380,840 | +1.19(+5.92%) |
Sep 17, 2007 | 20.09 | 20.29 | 19.88 | 20.17 | 3,836,005 | +0.06(+0.27%) |
Sep 14, 2007 | 20.00 | 20.28 | 19.82 | 20.12 | 3,112,079 | +0.06(+0.27%) |
Sep 13, 2007 | 20.12 | 20.15 | 19.96 | 20.06 | 3,034,020 | +0.12(+0.58%) |
Sep 12, 2007 | 19.97 | 20.07 | 19.79 | 19.94 | 3,011,359 | -0.06(-0.31%) |
Sep 11, 2007 | 19.97 | 20.42 | 19.84 | 20.01 | 3,925,659 | +0.19(+0.96%) |
Sep 10, 2007 | 19.90 | 20.05 | 19.52 | 19.82 | 3,681,846 | +0.03(+0.15%) |
Sep 07, 2007 | 20.07 | 20.07 | 19.72 | 19.79 | 3,296,286 | -0.30(-1.49%) |
Sep 06, 2007 | 20.13 | 20.21 | 19.85 | 20.09 | 3,134,289 | -0.02(-0.09%) |
Sep 05, 2007 | 20.21 | 20.29 | 19.92 | 20.10 | 2,852,263 | -0.33(-1.62%) |
Sep 04, 2007 | 20.25 | 20.56 | 20.22 | 20.43 | 2,989,275 | +0.04(+0.21%) |
Aug 31, 2007 | 20.56 | 20.69 | 20.18 | 20.39 | 3,484,902 | +0.05(+0.24%) |
Aug 30, 2007 | 20.43 | 20.59 | 20.16 | 20.34 | 2,921,504 | -0.26(-1.28%) |
Aug 29, 2007 | 20.30 | 20.62 | 19.91 | 20.61 | 3,243,376 | +0.45(+2.22%) |
Aug 28, 2007 | 20.59 | 20.65 | 20.11 | 20.16 | 3,339,235 | -0.65(-3.12%) |
Aug 27, 2007 | 20.97 | 21.05 | 20.81 | 20.81 | 2,392,694 | -0.25(-1.19%) |
Aug 24, 2007 | 20.88 | 21.09 | 20.64 | 21.06 | 2,774,204 | -0.09(-0.41%) |
Aug 23, 2007 | 21.11 | 21.18 | 20.79 | 21.14 | 3,911,941 | +0.13(+0.61%) |
Aug 22, 2007 | 21.29 | 21.37 | 20.72 | 21.02 | 4,313,179 | -0.10(-0.49%) |
Aug 21, 2007 | 20.49 | 21.30 | 20.48 | 21.12 | 3,500,140 | +0.48(+2.31%) |
Aug 20, 2007 | 21.10 | 21.30 | 20.33 | 20.64 | 4,588,989 | -0.44(-2.09%) |
Aug 17, 2007 | 21.11 | 21.99 | 20.81 | 21.08 | 8,801,691 | +0.34(+1.62%) |
Aug 16, 2007 | 19.26 | 21.02 | 19.22 | 20.75 | 8,871,640 | +1.33(+6.88%) |
Aug 15, 2007 | 19.71 | 20.17 | 19.33 | 19.41 | 6,790,583 | -0.26(-1.31%) |
Aug 14, 2007 | 20.31 | 20.42 | 19.67 | 19.67 | 6,560,660 | -0.60(-2.96%) |
Aug 13, 2007 | 20.61 | 20.75 | 20.20 | 20.27 | 7,491,233 | -0.12(-0.57%) |
Aug 10, 2007 | 20.42 | 20.88 | 20.11 | 20.39 | 9,287,446 | -0.09(-0.45%) |
Aug 09, 2007 | 21.83 | 21.48 | 20.08 | 20.48 | 11,678,050 | -1.35(-6.20%) |
Aug 08, 2007 | 22.27 | 22.66 | 20.68 | 21.83 | 10,299,727 | -0.41(-1.84%) |
Aug 07, 2007 | 21.84 | 22.54 | 21.55 | 22.24 | 9,156,437 | +0.40(+1.82%) |
Aug 06, 2007 | 20.51 | 21.86 | 20.36 | 21.84 | 9,067,485 | +1.29(+6.26%) |
Aug 03, 2007 | 20.81 | 21.44 | 20.54 | 20.56 | 7,484,030 | -0.88(-4.11%) |
Aug 02, 2007 | 21.37 | 21.72 | 21.19 | 21.44 | 5,628,826 | +0.07(+0.34%) |
Aug 01, 2007 | 21.13 | 21.43 | 20.88 | 21.37 | 7,293,745 | +0.12(+0.58%) |
Jul 31, 2007 | 21.93 | 22.04 | 21.21 | 21.24 | 6,136,869 | -0.44(-2.03%) |
Jul 30, 2007 | 21.46 | 21.81 | 21.19 | 21.68 | 6,130,478 | +0.26(+1.20%) |
Jul 27, 2007 | 21.54 | 21.72 | 21.26 | 21.43 | 11,064,857 | -0.13(-0.62%) |
Jul 26, 2007 | 21.60 | 21.92 | 21.25 | 21.56 | 8,925,336 | -0.58(-2.60%) |
Jul 25, 2007 | 22.00 | 22.34 | 21.76 | 22.14 | 7,500,096 | +0.31(+1.40%) |
Jul 24, 2007 | 22.16 | 22.50 | 21.70 | 21.83 | 11,881,897 | -0.35(-1.57%) |
Jul 23, 2007 | 22.33 | 22.44 | 22.16 | 22.18 | 5,056,903 | +0.01(+0.06%) |
Jul 20, 2007 | 22.49 | 22.58 | 22.03 | 22.17 | 6,593,278 | -0.36(-1.58%) |
Jul 19, 2007 | 22.57 | 22.69 | 22.39 | 22.52 | 7,851,664 | +0.11(+0.49%) |
Jul 18, 2007 | 22.35 | 22.71 | 22.12 | 22.41 | 8,803,698 | -0.07(-0.30%) |
Jul 17, 2007 | 22.29 | 22.70 | 21.87 | 22.48 | 10,403,114 | +0.99(+4.59%) |
Jul 16, 2007 | 21.50 | 21.71 | 21.45 | 21.49 | 3,515,113 | -0.12(-0.54%) |
Jul 13, 2007 | 21.43 | 21.80 | 21.35 | 21.61 | 4,469,310 | +0.13(+0.63%) |
Jul 12, 2007 | 21.01 | 21.50 | 20.89 | 21.48 | 3,746,230 | +0.59(+2.81%) |
Jul 11, 2007 | 20.75 | 20.91 | 20.64 | 20.89 | 4,430,757 | +0.14(+0.68%) |
Jul 10, 2007 | 21.08 | 21.10 | 20.74 | 20.75 | 4,628,192 | -0.42(-2.00%) |
Jul 09, 2007 | 21.30 | 21.34 | 21.13 | 21.17 | 4,809,377 | -0.22(-1.03%) |
Jul 06, 2007 | 21.46 | 21.48 | 21.26 | 21.39 | 2,404,974 | -0.04(-0.17%) |
Jul 05, 2007 | 21.59 | 21.59 | 21.32 | 21.43 | 2,820,909 | -0.09(-0.43%) |
Jul 03, 2007 | 21.49 | 21.67 | 21.41 | 21.52 | 1,214,181 | +0.03(+0.14%) |
Jul 02, 2007 | 21.15 | 21.49 | 21.14 | 21.49 | 4,643,025 | +0.47(+2.21%) |
Jun 29, 2007 | 21.40 | 21.43 | 20.91 | 21.02 | 4,970,996 | -0.37(-1.75%) |
Jun 28, 2007 | 21.38 | 21.52 | 21.18 | 21.40 | 3,966,811 | -0.07(-0.31%) |
Jun 27, 2007 | 21.27 | 21.48 | 21.14 | 21.46 | 3,115,672 | +0.09(+0.40%) |
Jun 26, 2007 | 21.44 | 21.54 | 21.28 | 21.38 | 3,082,977 | +0.05(+0.23%) |
Jun 25, 2007 | 21.46 | 21.69 | 21.25 | 21.33 | 2,726,704 | -0.10(-0.46%) |
Jun 22, 2007 | 21.77 | 21.77 | 21.39 | 21.43 | 4,085,696 | -0.35(-1.60%) |
Jun 21, 2007 | 21.82 | 21.85 | 21.56 | 21.78 | 2,486,136 | -0.04(-0.20%) |
Jun 20, 2007 | 22.26 | 22.26 | 21.79 | 21.82 | 3,697,687 | -0.36(-1.60%) |
Jun 19, 2007 | 22.09 | 22.27 | 22.03 | 22.17 | 2,721,947 | +0.02(+0.11%) |
Jun 18, 2007 | 22.08 | 22.21 | 22.07 | 22.15 | 2,014,025 | +0.07(+0.30%) |
Jun 15, 2007 | 21.99 | 22.23 | 21.99 | 22.08 | 3,815,265 | +0.17(+0.75%) |
Jun 14, 2007 | 21.87 | 22.03 | 21.78 | 21.92 | 2,847,201 | +0.02(+0.11%) |
Jun 13, 2007 | 21.60 | 21.92 | 21.55 | 21.89 | 3,366,507 | +0.36(+1.68%) |
Jun 12, 2007 | 21.78 | 21.85 | 21.50 | 21.53 | 4,254,716 | -0.25(-1.13%) |
Jun 11, 2007 | 21.70 | 21.81 | 21.58 | 21.78 | 3,565,754 | +0.07(+0.34%) |
Jun 08, 2007 | 21.51 | 21.71 | 21.44 | 21.70 | 3,459,916 | +0.20(+0.94%) |
Jun 07, 2007 | 21.74 | 21.74 | 21.50 | 21.50 | 4,931,610 | -0.25(-1.13%) |
Jun 06, 2007 | 21.97 | 21.97 | 21.73 | 21.74 | 4,565,156 | -0.22(-1.00%) |
Jun 05, 2007 | 22.11 | 22.19 | 21.91 | 21.97 | 4,018,905 | -0.13(-0.61%) |
Jun 04, 2007 | 22.17 | 22.17 | 22.03 | 22.10 | 3,820,356 | -0.09(-0.39%) |
Jun 01, 2007 | 21.81 | 22.35 | 21.81 | 22.19 | 5,298,134 | +0.38(+1.74%) |
May 31, 2007 | 21.93 | 21.97 | 21.74 | 21.81 | 3,788,810 | -0.07(-0.34%) |
May 30, 2007 | 21.87 | 21.94 | 21.70 | 21.88 | 3,067,009 | +0.01(+0.06%) |
May 29, 2007 | 21.90 | 21.93 | 21.81 | 21.87 | 3,424,316 | -0.01(-0.03%) |
May 25, 2007 | 21.84 | 21.93 | 21.71 | 21.87 | 2,616,534 | +0.04(+0.20%) |
May 24, 2007 | 21.99 | 22.08 | 21.81 | 21.83 | 3,849,886 | -0.40(-1.82%) |
May 23, 2007 | 22.34 | 22.38 | 22.23 | 22.23 | 3,656,697 | -0.10(-0.44%) |
May 22, 2007 | 22.38 | 22.39 | 22.12 | 22.33 | 4,271,536 | -0.07(-0.33%) |
May 21, 2007 | 22.44 | 22.53 | 22.35 | 22.41 | 3,730,837 | -0.15(-0.65%) |
May 18, 2007 | 22.60 | 22.62 | 22.51 | 22.55 | 2,966,576 | +0.07(+0.33%) |
May 17, 2007 | 22.47 | 22.66 | 22.46 | 22.48 | 3,174,461 | +0.11(+0.49%) |
May 16, 2007 | 22.12 | 22.39 | 22.15 | 22.37 | 2,431,919 | +0.25(+1.14%) |
May 15, 2007 | 22.19 | 22.38 | 22.07 | 22.12 | 4,410,834 | -0.07(-0.33%) |
May 14, 2007 | 22.44 | 22.44 | 22.14 | 22.19 | 3,348,707 | -0.24(-1.09%) |
May 11, 2007 | 22.45 | 22.53 | 22.24 | 22.44 | 3,853,642 | +0.10(+0.44%) |
May 10, 2007 | 22.55 | 22.61 | 22.34 | 22.34 | 4,399,940 | -0.21(-0.95%) |
May 09, 2007 | 22.31 | 22.64 | 22.25 | 22.55 | 3,772,317 | +0.18(+0.79%) |
May 08, 2007 | 22.30 | 22.44 | 22.27 | 22.38 | 2,291,641 | -0.01(-0.03%) |
May 07, 2007 | 22.25 | 22.41 | 22.20 | 22.38 | 2,547,520 | +0.13(+0.58%) |
May 04, 2007 | 22.30 | 22.34 | 22.20 | 22.25 | 3,095,001 | +0.06(+0.25%) |
May 03, 2007 | 22.19 | 22.32 | 21.94 | 22.20 | 4,268,654 | +0.10(+0.44%) |
May 02, 2007 | 21.81 | 22.11 | 21.80 | 22.10 | 4,060,231 | +0.23(+1.06%) |
May 01, 2007 | 21.75 | 21.92 | 21.58 | 21.87 | 4,579,908 | +0.02(+0.08%) |
Apr 30, 2007 | 22.08 | 22.12 | 21.78 | 21.85 | 5,919,338 | -0.26(-1.16%) |
Apr 27, 2007 | 21.86 | 22.25 | 21.74 | 22.11 | 5,233,341 | +0.01(+0.06%) |
Apr 26, 2007 | 22.19 | 22.32 | 21.98 | 22.09 | 9,333,555 | -0.23(-1.04%) |
Apr 25, 2007 | 22.27 | 22.37 | 22.17 | 22.33 | 5,474,138 | +0.06(+0.25%) |
Apr 24, 2007 | 22.49 | 22.51 | 22.16 | 22.27 | 5,278,631 | -0.23(-1.01%) |
Apr 23, 2007 | 22.52 | 22.64 | 22.41 | 22.50 | 3,306,411 | +0.00(+0.00%) |
Apr 20, 2007 | 22.37 | 22.59 | 22.23 | 22.50 | 5,592,767 | +0.31(+1.38%) |
Apr 19, 2007 | 22.26 | 22.34 | 22.13 | 22.19 | 4,546,870 | -0.18(-0.82%) |
Apr 18, 2007 | 22.28 | 22.55 | 22.25 | 22.38 | 5,267,173 | +0.11(+0.49%) |
Apr 17, 2007 | 23.06 | 23.06 | 22.08 | 22.27 | 12,274,858 | -1.36(-5.75%) |
Apr 16, 2007 | 23.21 | 23.86 | 23.15 | 23.62 | 6,318,386 | +0.63(+2.74%) |
Apr 13, 2007 | 22.85 | 23.02 | 22.77 | 22.99 | 3,284,365 | +0.12(+0.54%) |
Apr 12, 2007 | 22.93 | 22.93 | 22.68 | 22.87 | 3,449,398 | -0.06(-0.27%) |
Apr 11, 2007 | 23.10 | 23.15 | 22.82 | 22.93 | 3,834,021 | -0.17(-0.74%) |
Apr 10, 2007 | 22.95 | 23.18 | 22.93 | 23.10 | 2,763,297 | +0.12(+0.51%) |
Apr 09, 2007 | 23.04 | 23.04 | 22.70 | 22.99 | 2,678,665 | -0.04(-0.19%) |
Apr 05, 2007 | 22.97 | 23.06 | 22.85 | 23.03 | 1,481,328 | +0.04(+0.19%) |
Apr 04, 2007 | 23.09 | 23.18 | 22.95 | 22.99 | 1,594,008 | -0.14(-0.61%) |
Apr 03, 2007 | 22.83 | 23.13 | 22.82 | 23.13 | 2,955,144 | +0.36(+1.59%) |
Apr 02, 2007 | 22.94 | 22.94 | 22.69 | 22.77 | 2,870,063 | -0.18(-0.77%) |
Mar 30, 2007 | 23.10 | 23.15 | 22.79 | 22.95 | 2,524,512 | -0.15(-0.66%) |
Mar 29, 2007 | 23.07 | 23.19 | 23.02 | 23.10 | 3,166,153 | +0.18(+0.80%) |
Mar 28, 2007 | 23.36 | 23.36 | 22.91 | 22.91 | 3,339,072 | -0.45(-1.91%) |
Mar 27, 2007 | 23.39 | 23.48 | 23.30 | 23.36 | 2,320,383 | -0.14(-0.60%) |
Mar 26, 2007 | 23.55 | 23.58 | 23.23 | 23.50 | 2,210,316 | -0.10(-0.44%) |
Mar 23, 2007 | 23.55 | 23.67 | 23.47 | 23.61 | 1,968,770 | +0.07(+0.29%) |
Mar 22, 2007 | 23.75 | 23.78 | 23.50 | 23.54 | 2,230,402 | -0.23(-0.98%) |
Mar 21, 2007 | 23.23 | 23.86 | 23.09 | 23.77 | 3,379,408 | +0.48(+2.08%) |
Mar 20, 2007 | 22.98 | 23.32 | 22.90 | 23.29 | 3,789,953 | +0.35(+1.52%) |
Mar 19, 2007 | 22.71 | 22.97 | 22.63 | 22.94 | 2,421,468 | +0.35(+1.54%) |
Mar 16, 2007 | 22.64 | 22.78 | 22.52 | 22.59 | 3,387,573 | +0.02(+0.08%) |
Mar 15, 2007 | 22.45 | 22.80 | 22.44 | 22.57 | 3,155,355 | +0.12(+0.52%) |
Mar 14, 2007 | 22.47 | 22.57 | 22.01 | 22.46 | 5,082,829 | +0.00(+0.00%) |
Mar 13, 2007 | 23.07 | 22.95 | 22.45 | 22.46 | 3,915,207 | -0.61(-2.65%) |
Mar 12, 2007 | 23.08 | 23.23 | 22.97 | 23.07 | 1,918,002 | -0.17(-0.71%) |
Mar 09, 2007 | 23.12 | 23.27 | 23.06 | 23.23 | 3,674,661 | +0.19(+0.82%) |
Mar 08, 2007 | 22.82 | 23.05 | 22.70 | 23.04 | 3,032,714 | +0.34(+1.51%) |
Mar 07, 2007 | 22.85 | 22.93 | 22.70 | 22.70 | 2,623,638 | -0.23(-1.01%) |
Mar 06, 2007 | 22.76 | 22.99 | 22.64 | 22.93 | 4,118,684 | +0.29(+1.30%) |
Mar 05, 2007 | 22.99 | 23.06 | 22.64 | 22.64 | 3,734,103 | -0.39(-1.68%) |
Mar 02, 2007 | 23.06 | 23.21 | 22.91 | 23.02 | 2,807,844 | -0.04(-0.19%) |
Mar 01, 2007 | 22.80 | 23.21 | 22.52 | 23.07 | 4,018,087 | -0.03(-0.13%) |
Feb 28, 2007 | 23.16 | 23.29 | 22.92 | 23.10 | 4,546,213 | -0.06(-0.26%) |
Feb 27, 2007 | 23.80 | 23.81 | 22.91 | 23.16 | 4,058,425 | -0.64(-2.70%) |
Feb 26, 2007 | 23.94 | 23.97 | 23.78 | 23.80 | 2,705,868 | -0.13(-0.54%) |
Feb 23, 2007 | 24.35 | 24.36 | 23.79 | 23.93 | 3,128,410 | -0.43(-1.78%) |
Feb 22, 2007 | 24.34 | 24.43 | 24.22 | 24.37 | 2,689,449 | +0.01(+0.03%) |
Feb 21, 2007 | 24.23 | 24.39 | 24.22 | 24.36 | 2,283,803 | +0.01(+0.05%) |
Feb 20, 2007 | 24.11 | 24.40 | 24.07 | 24.35 | 2,234,975 | +0.16(+0.66%) |
Feb 16, 2007 | 24.01 | 24.25 | 24.00 | 24.19 | 2,817,153 | +0.13(+0.53%) |
Feb 15, 2007 | 24.07 | 24.26 | 24.00 | 24.06 | 2,598,489 | -0.05(-0.20%) |
Feb 14, 2007 | 23.88 | 24.18 | 23.84 | 24.11 | 2,449,830 | +0.24(+1.03%) |
Feb 13, 2007 | 23.81 | 23.94 | 23.61 | 23.86 | 3,531,342 | +0.05(+0.21%) |
Feb 12, 2007 | 23.98 | 24.04 | 23.80 | 23.81 | 2,967,611 | -0.10(-0.41%) |
Feb 09, 2007 | 23.99 | 24.12 | 23.78 | 23.91 | 2,146,301 | -0.16(-0.66%) |
Feb 08, 2007 | 24.02 | 24.11 | 23.86 | 24.07 | 3,746,678 | -0.04(-0.18%) |
Feb 07, 2007 | 23.89 | 24.19 | 23.86 | 24.11 | 2,295,724 | +0.17(+0.72%) |
Feb 06, 2007 | 23.75 | 24.04 | 23.72 | 23.94 | 2,330,344 | +0.20(+0.85%) |
Feb 05, 2007 | 23.73 | 23.86 | 23.60 | 23.74 | 2,444,820 | +0.00(+0.00%) |
Feb 02, 2007 | 23.51 | 23.81 | 23.51 | 23.74 | 3,184,260 | +0.24(+1.02%) |