Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.63 | 22.99 | 22.18 | 22.21 | 3,942,931 | -0.59(-2.58%) |
Dec 28, 2007 | 22.68 | 22.96 | 22.49 | 22.79 | 3,009,494 | +0.35(+1.54%) |
Dec 27, 2007 | 23.29 | 23.41 | 22.45 | 22.45 | 4,166,433 | -0.88(-3.76%) |
Dec 26, 2007 | 22.85 | 23.45 | 22.65 | 23.32 | 2,308,872 | +0.27(+1.17%) |
Dec 24, 2007 | 23.22 | 23.34 | 22.82 | 23.05 | 1,328,204 | -0.01(-0.04%) |
Dec 21, 2007 | 22.28 | 23.13 | 22.10 | 23.06 | 12,241,148 | +1.16(+5.30%) |
Dec 20, 2007 | 21.44 | 22.01 | 21.22 | 21.90 | 5,465,785 | +0.66(+3.13%) |
Dec 19, 2007 | 21.31 | 21.48 | 21.11 | 21.24 | 4,758,651 | -0.02(-0.08%) |
Dec 18, 2007 | 20.89 | 21.37 | 20.82 | 21.25 | 6,892,197 | +0.69(+3.35%) |
Dec 17, 2007 | 21.37 | 21.90 | 20.54 | 20.56 | 5,941,817 | -1.10(-5.08%) |
Dec 14, 2007 | 21.71 | 22.21 | 21.46 | 21.66 | 7,193,694 | -1.13(-4.97%) |
Dec 13, 2007 | 22.27 | 22.89 | 22.27 | 22.80 | 6,110,585 | +0.30(+1.34%) |
Dec 12, 2007 | 22.68 | 22.86 | 22.17 | 22.49 | 8,163,991 | +0.40(+1.79%) |
Dec 11, 2007 | 23.51 | 23.68 | 22.07 | 22.10 | 6,609,124 | -1.34(-5.72%) |
Dec 10, 2007 | 22.97 | 23.52 | 22.79 | 23.44 | 5,280,387 | +0.47(+2.04%) |
Dec 07, 2007 | 22.44 | 23.11 | 22.38 | 22.97 | 9,423,410 | +0.24(+1.06%) |
Dec 06, 2007 | 22.30 | 22.81 | 22.12 | 22.73 | 7,813,005 | +0.50(+2.24%) |
Dec 05, 2007 | 21.67 | 22.42 | 21.19 | 22.23 | 9,400,413 | +1.61(+7.79%) |
Dec 04, 2007 | 20.00 | 20.63 | 19.77 | 20.63 | 7,369,035 | +0.37(+1.83%) |
Dec 03, 2007 | 20.64 | 20.84 | 20.22 | 20.26 | 4,738,226 | -0.37(-1.80%) |
Nov 30, 2007 | 20.77 | 21.05 | 20.50 | 20.63 | 5,625,440 | +0.07(+0.36%) |
Nov 29, 2007 | 20.38 | 20.63 | 20.12 | 20.55 | 4,540,229 | -0.08(-0.38%) |
Nov 28, 2007 | 19.89 | 20.64 | 19.44 | 20.63 | 6,457,790 | +1.02(+5.20%) |
Nov 27, 2007 | 18.84 | 19.65 | 18.84 | 19.61 | 7,567,166 | +0.73(+3.89%) |
Nov 26, 2007 | 19.58 | 19.81 | 18.81 | 18.88 | 5,445,620 | -0.76(-3.88%) |
Nov 23, 2007 | 19.60 | 19.86 | 19.36 | 19.64 | 1,890,096 | +0.21(+1.07%) |
Nov 21, 2007 | 19.70 | 19.94 | 19.16 | 19.43 | 6,652,845 | +0.09(+0.49%) |
Nov 20, 2007 | 19.14 | 19.71 | 18.87 | 19.34 | 6,708,343 | +0.29(+1.52%) |
Nov 19, 2007 | 19.09 | 19.28 | 18.94 | 19.05 | 6,694,567 | -0.13(-0.70%) |
Nov 16, 2007 | 19.42 | 19.70 | 18.97 | 19.18 | 19,736,534 | -0.24(-1.26%) |
Nov 15, 2007 | 19.95 | 20.69 | 19.27 | 19.43 | 6,136,001 | -0.63(-3.13%) |
Nov 14, 2007 | 20.42 | 20.57 | 19.96 | 20.06 | 8,633,221 | -0.41(-2.01%) |
Nov 13, 2007 | 19.57 | 20.48 | 19.50 | 20.47 | 15,505,969 | +0.95(+4.86%) |
Nov 12, 2007 | 19.57 | 20.17 | 19.32 | 19.52 | 7,233,774 | -0.11(-0.58%) |
Nov 09, 2007 | 20.39 | 20.92 | 19.63 | 19.63 | 13,200,625 | -1.46(-6.90%) |
Nov 08, 2007 | 21.26 | 21.41 | 20.53 | 21.09 | 14,550,126 | -0.14(-0.67%) |
Nov 07, 2007 | 22.27 | 22.39 | 21.22 | 21.23 | 6,334,898 | -1.37(-6.06%) |
Nov 06, 2007 | 22.56 | 23.00 | 22.40 | 22.60 | 7,116,888 | +0.10(+0.43%) |
Nov 05, 2007 | 22.58 | 22.68 | 21.88 | 22.50 | 6,294,930 | +0.07(+0.33%) |
Nov 02, 2007 | 22.18 | 22.47 | 21.75 | 22.43 | 5,054,647 | +0.55(+2.51%) |
Nov 01, 2007 | 22.46 | 22.74 | 21.75 | 21.88 | 5,858,237 | -0.77(-3.38%) |
Oct 31, 2007 | 22.20 | 22.72 | 21.96 | 22.65 | 6,751,816 | +0.71(+3.23%) |
Oct 30, 2007 | 22.09 | 22.20 | 21.73 | 21.94 | 6,732,819 | -0.29(-1.30%) |
Oct 29, 2007 | 22.43 | 22.60 | 22.05 | 22.23 | 4,039,286 | -0.13(-0.60%) |
Oct 26, 2007 | 22.78 | 22.82 | 22.14 | 22.36 | 5,297,314 | +0.02(+0.09%) |
Oct 25, 2007 | 22.98 | 23.20 | 21.71 | 22.34 | 10,963,227 | -0.57(-2.51%) |
Oct 24, 2007 | 21.70 | 22.98 | 21.52 | 22.91 | 13,717,361 | +2.38(+11.59%) |
Oct 23, 2007 | 19.97 | 20.53 | 19.70 | 20.53 | 7,315,762 | +0.24(+1.18%) |
Oct 22, 2007 | 20.32 | 20.79 | 19.99 | 20.29 | 6,866,080 | +0.17(+0.83%) |
Oct 19, 2007 | 21.73 | 21.96 | 20.02 | 20.13 | 12,163,436 | -1.75(-8.01%) |
Oct 18, 2007 | 21.46 | 21.90 | 21.08 | 21.88 | 7,821,644 | +0.42(+1.94%) |
Oct 17, 2007 | 21.90 | 22.34 | 20.92 | 21.46 | 10,164,684 | -1.19(-5.27%) |
Oct 16, 2007 | 22.09 | 22.91 | 22.08 | 22.66 | 5,146,662 | +0.07(+0.33%) |
Oct 15, 2007 | 23.09 | 23.09 | 22.06 | 22.58 | 5,340,910 | -0.24(-1.05%) |
Oct 12, 2007 | 22.60 | 22.92 | 22.45 | 22.82 | 3,889,766 | +0.11(+0.50%) |
Oct 11, 2007 | 22.87 | 23.33 | 22.62 | 22.71 | 5,748,125 | -0.10(-0.43%) |
Oct 10, 2007 | 23.68 | 23.84 | 22.68 | 22.81 | 5,702,544 | -0.83(-3.52%) |
Oct 09, 2007 | 23.87 | 23.88 | 23.43 | 23.64 | 7,873,113 | -0.23(-0.96%) |
Oct 08, 2007 | 23.81 | 23.91 | 23.61 | 23.87 | 2,713,694 | -0.13(-0.55%) |
Oct 05, 2007 | 23.52 | 24.03 | 23.31 | 24.00 | 4,129,522 | +0.67(+2.86%) |
Oct 04, 2007 | 23.47 | 23.47 | 23.01 | 23.33 | 3,153,371 | +0.05(+0.20%) |
Oct 03, 2007 | 23.50 | 23.83 | 23.22 | 23.29 | 4,676,088 | -0.38(-1.58%) |
Oct 02, 2007 | 23.62 | 23.76 | 23.49 | 23.66 | 2,819,526 | -0.05(-0.19%) |
Oct 01, 2007 | 23.28 | 23.80 | 23.16 | 23.71 | 6,766,329 | +0.54(+2.35%) |
Sep 28, 2007 | 23.78 | 23.96 | 22.98 | 23.16 | 8,535,367 | -0.52(-2.20%) |
Sep 27, 2007 | 23.91 | 24.16 | 23.53 | 23.69 | 3,857,689 | -0.01(-0.03%) |
Sep 26, 2007 | 23.43 | 23.98 | 23.32 | 23.69 | 4,325,778 | +0.45(+1.93%) |
Sep 25, 2007 | 23.21 | 23.38 | 22.89 | 23.25 | 6,930,887 | -0.65(-2.74%) |
Sep 24, 2007 | 24.46 | 24.50 | 23.75 | 23.90 | 3,606,933 | -0.55(-2.23%) |
Sep 21, 2007 | 24.53 | 24.54 | 24.06 | 24.45 | 8,700,893 | +0.25(+1.03%) |
Sep 20, 2007 | 24.47 | 24.78 | 24.12 | 24.20 | 5,018,938 | -0.39(-1.58%) |
Sep 19, 2007 | 23.95 | 24.88 | 23.93 | 24.59 | 5,365,233 | +0.69(+2.90%) |
Sep 18, 2007 | 23.12 | 24.08 | 22.88 | 23.89 | 6,332,150 | +1.04(+4.54%) |
Sep 17, 2007 | 23.03 | 23.06 | 22.61 | 22.85 | 3,075,140 | -0.23(-0.99%) |
Sep 14, 2007 | 22.70 | 23.26 | 22.70 | 23.08 | 3,262,832 | +0.08(+0.33%) |
Sep 13, 2007 | 23.02 | 23.36 | 22.59 | 23.01 | 4,893,839 | +0.22(+0.95%) |
Sep 12, 2007 | 22.55 | 23.18 | 22.55 | 22.79 | 5,231,751 | +0.15(+0.65%) |
Sep 11, 2007 | 22.24 | 22.69 | 22.03 | 22.64 | 3,861,888 | +0.58(+2.61%) |
Sep 10, 2007 | 22.33 | 22.64 | 21.71 | 22.07 | 3,748,383 | -0.09(-0.40%) |
Sep 07, 2007 | 22.74 | 22.93 | 22.01 | 22.16 | 5,134,766 | -0.92(-3.99%) |
Sep 06, 2007 | 23.36 | 23.56 | 22.75 | 23.08 | 3,953,018 | -0.08(-0.33%) |
Sep 05, 2007 | 23.26 | 23.43 | 22.92 | 23.15 | 4,066,542 | -0.38(-1.63%) |
Sep 04, 2007 | 23.32 | 23.79 | 22.94 | 23.54 | 4,662,942 | +0.29(+1.25%) |
Aug 31, 2007 | 22.75 | 23.35 | 22.75 | 23.25 | 4,201,091 | +0.68(+3.02%) |
Aug 30, 2007 | 22.46 | 22.82 | 22.11 | 22.56 | 2,988,346 | +0.02(+0.10%) |
Aug 29, 2007 | 21.85 | 22.54 | 21.64 | 22.54 | 4,474,385 | +0.84(+3.86%) |
Aug 28, 2007 | 22.16 | 22.40 | 21.68 | 21.71 | 5,180,695 | -0.70(-3.12%) |
Aug 27, 2007 | 22.60 | 22.67 | 22.28 | 22.40 | 3,568,552 | -0.26(-1.15%) |
Aug 24, 2007 | 22.12 | 22.67 | 22.01 | 22.66 | 3,511,987 | +0.53(+2.41%) |
Aug 23, 2007 | 22.87 | 22.87 | 22.06 | 22.13 | 5,688,346 | -0.44(-1.94%) |
Aug 22, 2007 | 21.47 | 22.63 | 21.30 | 22.57 | 7,070,658 | +1.19(+5.55%) |
Aug 21, 2007 | 21.29 | 21.47 | 21.18 | 21.38 | 5,592,501 | +0.04(+0.17%) |
Aug 20, 2007 | 21.03 | 21.41 | 20.69 | 21.35 | 6,370,009 | +0.29(+1.35%) |
Aug 17, 2007 | 20.53 | 21.17 | 20.34 | 21.06 | 11,494,319 | +0.80(+3.93%) |
Aug 16, 2007 | 21.24 | 21.69 | 19.57 | 20.27 | 13,570,112 | -1.10(-5.16%) |
Aug 15, 2007 | 21.96 | 22.59 | 21.25 | 21.37 | 6,766,263 | -0.61(-2.78%) |
Aug 14, 2007 | 22.68 | 22.76 | 21.97 | 21.98 | 5,505,449 | -0.58(-2.59%) |
Aug 13, 2007 | 22.32 | 22.87 | 21.91 | 22.56 | 7,119,833 | +0.24(+1.07%) |
Aug 10, 2007 | 21.94 | 22.64 | 21.74 | 22.32 | 7,038,787 | +0.61(+2.82%) |
Aug 09, 2007 | 22.19 | 22.66 | 21.66 | 21.71 | 8,566,848 | -0.55(-2.45%) |
Aug 08, 2007 | 22.39 | 22.71 | 21.62 | 22.26 | 9,324,548 | -0.24(-1.06%) |
Aug 07, 2007 | 22.59 | 22.84 | 22.21 | 22.50 | 9,846,121 | -0.27(-1.19%) |
Aug 06, 2007 | 22.26 | 22.84 | 21.78 | 22.77 | 9,412,016 | +0.85(+3.89%) |
Aug 03, 2007 | 22.09 | 22.80 | 21.91 | 21.92 | 8,131,160 | -0.84(-3.69%) |
Aug 02, 2007 | 22.39 | 22.77 | 22.07 | 22.76 | 10,708,767 | +0.51(+2.30%) |
Aug 01, 2007 | 22.09 | 22.41 | 21.71 | 22.25 | 9,813,559 | +0.01(+0.06%) |
Jul 31, 2007 | 23.09 | 23.21 | 22.23 | 22.23 | 11,604,612 | -0.66(-2.87%) |
Jul 30, 2007 | 22.05 | 22.98 | 22.05 | 22.89 | 10,745,816 | +0.84(+3.79%) |
Jul 27, 2007 | 22.52 | 22.62 | 21.94 | 22.05 | 15,660,600 | -0.46(-2.06%) |
Jul 26, 2007 | 23.59 | 23.59 | 21.67 | 22.52 | 24,853,962 | -1.36(-5.68%) |
Jul 25, 2007 | 24.76 | 24.95 | 23.43 | 23.87 | 10,870,877 | -1.32(-5.23%) |
Jul 24, 2007 | 26.60 | 26.71 | 24.82 | 25.19 | 9,290,547 | -1.23(-4.64%) |
Jul 23, 2007 | 25.79 | 26.51 | 25.78 | 26.42 | 7,655,064 | +0.63(+2.44%) |
Jul 20, 2007 | 26.49 | 26.49 | 25.68 | 25.79 | 10,245,478 | -0.72(-2.73%) |
Jul 19, 2007 | 26.55 | 26.80 | 26.45 | 26.51 | 8,139,349 | -0.01(-0.03%) |
Jul 18, 2007 | 25.84 | 26.54 | 25.69 | 26.52 | 8,223,825 | +0.82(+3.20%) |
Jul 17, 2007 | 25.64 | 25.90 | 25.36 | 25.69 | 4,862,171 | +0.11(+0.44%) |
Jul 16, 2007 | 25.56 | 25.87 | 25.51 | 25.58 | 7,429,031 | +0.10(+0.41%) |
Jul 13, 2007 | 25.15 | 25.48 | 24.94 | 25.48 | 5,469,663 | +0.15(+0.61%) |
Jul 12, 2007 | 24.92 | 25.34 | 24.78 | 25.32 | 7,864,207 | +0.49(+1.97%) |
Jul 11, 2007 | 24.81 | 24.96 | 24.55 | 24.84 | 6,488,048 | -0.07(-0.27%) |
Jul 10, 2007 | 25.04 | 25.35 | 24.86 | 24.90 | 7,980,190 | -0.50(-1.98%) |
Jul 09, 2007 | 24.88 | 25.81 | 24.82 | 25.41 | 11,463,078 | +1.27(+5.28%) |
Jul 06, 2007 | 24.29 | 24.37 | 24.06 | 24.13 | 5,493,853 | -0.13(-0.55%) |
Jul 05, 2007 | 24.18 | 24.42 | 23.95 | 24.26 | 5,162,176 | -0.12(-0.51%) |
Jul 03, 2007 | 24.34 | 24.44 | 24.15 | 24.39 | 2,590,439 | +0.08(+0.31%) |
Jul 02, 2007 | 23.72 | 24.35 | 23.64 | 24.31 | 4,976,567 | +0.66(+2.80%) |
Jun 29, 2007 | 23.77 | 23.85 | 23.37 | 23.65 | 6,779,475 | -0.11(-0.47%) |
Jun 28, 2007 | 23.76 | 24.00 | 23.68 | 23.76 | 4,409,915 | -0.10(-0.40%) |
Jun 27, 2007 | 23.12 | 23.87 | 22.88 | 23.86 | 8,400,207 | +0.55(+2.37%) |
Jun 26, 2007 | 23.70 | 23.70 | 23.18 | 23.31 | 5,609,533 | -0.11(-0.48%) |
Jun 25, 2007 | 23.81 | 23.97 | 23.32 | 23.42 | 4,896,073 | -0.34(-1.42%) |
Jun 22, 2007 | 24.29 | 24.32 | 23.73 | 23.75 | 13,744,003 | -0.55(-2.25%) |
Jun 21, 2007 | 24.03 | 24.45 | 23.94 | 24.30 | 5,939,470 | +0.21(+0.86%) |
Jun 20, 2007 | 24.60 | 25.08 | 24.07 | 24.09 | 7,993,457 | -0.43(-1.77%) |
Jun 19, 2007 | 24.15 | 24.64 | 24.06 | 24.53 | 4,841,341 | +0.30(+1.26%) |
Jun 18, 2007 | 24.69 | 24.72 | 24.22 | 24.22 | 5,592,844 | -0.41(-1.67%) |
Jun 15, 2007 | 24.74 | 24.89 | 24.45 | 24.63 | 9,228,174 | +0.24(+0.98%) |
Jun 14, 2007 | 24.09 | 24.78 | 24.09 | 24.40 | 6,908,157 | +0.26(+1.08%) |
Jun 13, 2007 | 23.48 | 24.17 | 23.38 | 24.13 | 6,352,075 | +0.69(+2.93%) |
Jun 12, 2007 | 23.69 | 23.87 | 23.41 | 23.45 | 5,413,248 | -0.32(-1.36%) |
Jun 11, 2007 | 23.43 | 23.91 | 23.34 | 23.77 | 3,401,065 | +0.32(+1.37%) |
Jun 08, 2007 | 23.13 | 23.54 | 22.81 | 23.45 | 7,192,889 | +0.17(+0.74%) |
Jun 07, 2007 | 23.40 | 23.69 | 23.23 | 23.28 | 6,705,877 | -0.54(-2.28%) |
Jun 06, 2007 | 24.15 | 24.15 | 23.66 | 23.82 | 6,286,832 | -0.36(-1.49%) |
Jun 05, 2007 | 23.54 | 24.24 | 23.35 | 24.18 | 9,806,205 | +0.51(+2.16%) |
Jun 04, 2007 | 23.46 | 23.69 | 23.37 | 23.67 | 4,850,648 | +0.08(+0.36%) |
Jun 01, 2007 | 23.83 | 23.96 | 23.35 | 23.59 | 5,823,311 | -0.12(-0.53%) |
May 31, 2007 | 23.52 | 23.93 | 23.51 | 23.71 | 5,527,810 | +0.23(+1.00%) |
May 30, 2007 | 23.17 | 23.48 | 22.94 | 23.48 | 4,549,079 | +0.27(+1.18%) |
May 29, 2007 | 23.15 | 23.48 | 23.09 | 23.21 | 2,999,018 | +0.03(+0.12%) |
May 25, 2007 | 23.01 | 23.29 | 22.98 | 23.18 | 2,758,927 | +0.27(+1.16%) |
May 24, 2007 | 23.53 | 23.65 | 22.85 | 22.91 | 5,389,033 | -0.55(-2.33%) |
May 23, 2007 | 23.62 | 23.98 | 23.44 | 23.46 | 3,663,358 | -0.16(-0.68%) |
May 22, 2007 | 23.76 | 23.82 | 23.50 | 23.62 | 4,165,231 | -0.35(-1.44%) |
May 21, 2007 | 23.44 | 23.98 | 23.34 | 23.96 | 5,530,225 | +0.49(+2.07%) |
May 18, 2007 | 23.23 | 23.53 | 23.18 | 23.48 | 6,524,424 | +0.27(+1.16%) |
May 17, 2007 | 23.38 | 23.49 | 23.06 | 23.21 | 3,870,530 | -0.26(-1.12%) |
May 16, 2007 | 23.37 | 23.47 | 23.08 | 23.47 | 5,463,171 | +0.20(+0.86%) |
May 15, 2007 | 23.83 | 23.87 | 23.26 | 23.27 | 6,626,660 | -0.52(-2.20%) |
May 14, 2007 | 24.02 | 24.07 | 23.50 | 23.79 | 10,164,943 | -0.08(-0.32%) |
May 11, 2007 | 23.73 | 23.97 | 23.48 | 23.87 | 3,321,671 | +0.46(+1.96%) |
May 10, 2007 | 23.85 | 23.91 | 23.24 | 23.41 | 5,203,214 | -0.73(-3.03%) |
May 09, 2007 | 23.70 | 24.17 | 23.52 | 24.14 | 6,866,361 | +0.41(+1.74%) |
May 08, 2007 | 23.61 | 23.73 | 23.28 | 23.73 | 5,396,629 | +0.08(+0.36%) |
May 07, 2007 | 23.56 | 23.83 | 23.46 | 23.65 | 3,755,169 | +0.05(+0.21%) |
May 04, 2007 | 23.56 | 23.95 | 23.41 | 23.60 | 7,796,561 | +0.04(+0.16%) |
May 03, 2007 | 23.58 | 23.60 | 23.34 | 23.56 | 3,961,505 | +0.06(+0.27%) |
May 02, 2007 | 23.12 | 23.50 | 22.92 | 23.50 | 5,691,374 | +0.35(+1.51%) |
May 01, 2007 | 23.00 | 23.16 | 22.79 | 23.15 | 6,048,022 | +0.33(+1.43%) |
Apr 30, 2007 | 23.37 | 23.50 | 22.82 | 22.82 | 7,295,553 | -0.62(-2.67%) |
Apr 27, 2007 | 22.96 | 23.56 | 22.71 | 23.44 | 14,033,537 | +0.54(+2.36%) |
Apr 26, 2007 | 23.14 | 23.14 | 22.85 | 22.90 | 6,669,822 | -0.24(-1.04%) |
Apr 25, 2007 | 23.52 | 23.57 | 23.01 | 23.15 | 11,929,848 | -0.38(-1.59%) |
Apr 24, 2007 | 22.73 | 24.65 | 22.66 | 23.52 | 26,972,272 | +2.11(+9.86%) |
Apr 23, 2007 | 20.72 | 21.54 | 20.72 | 21.41 | 9,844,951 | +0.70(+3.39%) |
Apr 20, 2007 | 20.72 | 21.04 | 20.47 | 20.71 | 8,813,004 | +0.37(+1.80%) |
Apr 19, 2007 | 20.20 | 20.37 | 20.03 | 20.34 | 4,502,999 | +0.13(+0.63%) |
Apr 18, 2007 | 20.26 | 20.34 | 20.18 | 20.21 | 4,334,533 | -0.24(-1.17%) |
Apr 17, 2007 | 20.34 | 20.47 | 20.27 | 20.45 | 3,219,894 | +0.16(+0.80%) |
Apr 16, 2007 | 20.04 | 20.30 | 20.04 | 20.29 | 4,461,887 | +0.29(+1.43%) |
Apr 13, 2007 | 20.09 | 20.18 | 19.83 | 20.00 | 5,301,046 | -0.11(-0.55%) |
Apr 12, 2007 | 19.94 | 20.16 | 19.76 | 20.12 | 4,560,256 | -0.01(-0.05%) |
Apr 11, 2007 | 20.26 | 20.31 | 19.96 | 20.13 | 5,803,978 | -0.18(-0.90%) |
Apr 10, 2007 | 20.24 | 20.36 | 20.18 | 20.31 | 4,870,095 | +0.03(+0.13%) |
Apr 09, 2007 | 20.38 | 20.38 | 20.13 | 20.28 | 4,302,960 | -0.02(-0.09%) |
Apr 05, 2007 | 20.27 | 20.33 | 20.20 | 20.30 | 3,911,347 | -0.04(-0.21%) |
Apr 04, 2007 | 20.52 | 20.62 | 20.20 | 20.34 | 4,742,343 | -0.18(-0.87%) |
Apr 03, 2007 | 20.47 | 20.62 | 20.28 | 20.52 | 6,449,123 | +0.35(+1.75%) |
Apr 02, 2007 | 20.04 | 20.24 | 19.91 | 20.17 | 6,262,535 | +0.23(+1.13%) |
Mar 30, 2007 | 20.16 | 20.26 | 19.67 | 19.94 | 5,869,924 | -0.09(-0.46%) |
Mar 29, 2007 | 19.82 | 20.05 | 19.74 | 20.04 | 6,851,603 | +0.42(+2.16%) |
Mar 28, 2007 | 19.63 | 19.97 | 19.60 | 19.61 | 9,629,054 | -0.22(-1.11%) |
Mar 27, 2007 | 20.40 | 20.40 | 19.81 | 19.83 | 8,741,924 | -0.64(-3.14%) |
Mar 26, 2007 | 20.39 | 20.50 | 20.09 | 20.48 | 6,350,209 | +0.05(+0.25%) |
Mar 23, 2007 | 20.77 | 20.81 | 20.35 | 20.43 | 9,556,749 | -0.49(-2.34%) |
Mar 22, 2007 | 21.07 | 21.26 | 20.84 | 20.91 | 8,114,095 | -0.08(-0.40%) |
Mar 21, 2007 | 20.55 | 21.02 | 20.33 | 21.00 | 7,989,710 | +0.48(+2.36%) |
Mar 20, 2007 | 20.30 | 20.54 | 20.21 | 20.52 | 7,618,155 | +0.26(+1.26%) |
Mar 19, 2007 | 19.84 | 20.30 | 19.78 | 20.26 | 8,446,957 | +0.61(+3.08%) |
Mar 16, 2007 | 19.44 | 19.81 | 19.42 | 19.65 | 10,375,044 | +0.16(+0.81%) |
Mar 15, 2007 | 19.22 | 19.62 | 19.22 | 19.50 | 5,856,068 | +0.10(+0.52%) |
Mar 14, 2007 | 18.92 | 19.48 | 18.87 | 19.40 | 9,698,728 | +0.59(+3.14%) |
Mar 13, 2007 | 19.41 | 19.26 | 18.75 | 18.81 | 7,067,780 | -0.60(-3.11%) |
Mar 12, 2007 | 19.33 | 19.50 | 19.26 | 19.41 | 5,518,150 | +0.06(+0.32%) |
Mar 09, 2007 | 19.25 | 19.52 | 19.19 | 19.35 | 6,147,340 | +0.36(+1.89%) |
Mar 08, 2007 | 18.97 | 19.12 | 18.77 | 18.99 | 4,989,584 | +0.16(+0.84%) |
Mar 07, 2007 | 18.59 | 18.96 | 18.53 | 18.83 | 5,815,921 | +0.15(+0.79%) |
Mar 06, 2007 | 18.53 | 18.80 | 18.28 | 18.68 | 8,094,461 | +0.27(+1.45%) |
Mar 05, 2007 | 18.54 | 18.72 | 18.28 | 18.42 | 6,429,113 | -0.17(-0.91%) |
Mar 02, 2007 | 18.66 | 18.82 | 18.49 | 18.59 | 6,665,903 | -0.30(-1.61%) |
Mar 01, 2007 | 18.67 | 19.15 | 18.31 | 18.89 | 8,827,346 | +0.01(+0.04%) |
Feb 28, 2007 | 18.89 | 19.13 | 18.78 | 18.88 | 7,012,562 | -0.04(-0.19%) |
Feb 27, 2007 | 19.73 | 19.85 | 18.91 | 18.92 | 8,226,581 | -1.16(-5.78%) |
Feb 26, 2007 | 20.06 | 20.14 | 19.84 | 20.08 | 5,322,667 | +0.18(+0.92%) |
Feb 23, 2007 | 20.15 | 20.17 | 19.81 | 19.90 | 4,746,748 | -0.20(-1.00%) |
Feb 22, 2007 | 20.09 | 20.10 | 19.78 | 20.10 | 3,978,688 | -0.00(-0.01%) |
Feb 21, 2007 | 20.01 | 20.12 | 19.84 | 20.10 | 6,812,696 | +0.05(+0.24%) |
Feb 20, 2007 | 19.67 | 20.08 | 19.45 | 20.05 | 5,778,375 | +0.26(+1.29%) |
Feb 16, 2007 | 19.57 | 19.92 | 19.56 | 19.80 | 6,214,147 | +0.19(+0.96%) |
Feb 15, 2007 | 19.57 | 19.75 | 19.51 | 19.61 | 5,202,018 | -0.05(-0.28%) |
Feb 14, 2007 | 19.02 | 19.66 | 18.98 | 19.66 | 7,491,205 | +0.68(+3.58%) |
Feb 13, 2007 | 18.80 | 19.01 | 18.78 | 18.98 | 4,077,090 | +0.19(+1.00%) |
Feb 12, 2007 | 18.62 | 18.91 | 18.57 | 18.80 | 6,442,848 | +0.12(+0.65%) |
Feb 09, 2007 | 18.98 | 19.06 | 18.60 | 18.67 | 4,897,023 | -0.20(-1.05%) |
Feb 08, 2007 | 19.11 | 19.13 | 18.60 | 18.87 | 8,850,207 | -0.26(-1.34%) |
Feb 07, 2007 | 18.98 | 19.26 | 18.87 | 19.13 | 6,115,900 | +0.19(+0.99%) |
Feb 06, 2007 | 18.94 | 18.96 | 18.60 | 18.94 | 7,874,902 | +0.11(+0.56%) |
Feb 05, 2007 | 18.95 | 19.08 | 18.83 | 18.83 | 9,122,172 | -0.12(-0.66%) |
Feb 02, 2007 | 18.48 | 18.99 | 18.45 | 18.96 | 8,769,713 | +0.48(+2.60%) |
Feb 01, 2007 | 18.12 | 18.63 | 18.12 | 18.48 | 7,437,610 | +0.32(+1.74%) |
Jan 31, 2007 | 17.88 | 18.25 | 17.50 | 18.16 | 7,523,425 | +0.26(+1.47%) |
Jan 30, 2007 | 17.78 | 18.02 | 17.48 | 17.90 | 5,310,548 | +0.00(+0.00%) |
Jan 29, 2007 | 17.77 | 18.03 | 17.49 | 17.90 | 9,153,524 | +0.25(+1.43%) |
Jan 26, 2007 | 17.53 | 17.74 | 17.18 | 17.65 | 7,111,696 | +0.21(+1.22%) |
Jan 25, 2007 | 17.88 | 17.95 | 17.41 | 17.43 | 6,426,283 | -0.63(-3.48%) |
Jan 24, 2007 | 17.87 | 18.08 | 17.87 | 18.06 | 5,905,468 | +0.20(+1.13%) |
Jan 23, 2007 | 17.90 | 18.13 | 17.86 | 17.86 | 7,873,253 | -0.17(-0.92%) |
Jan 22, 2007 | 18.38 | 18.43 | 17.96 | 18.03 | 6,184,106 | -0.43(-2.34%) |
Jan 19, 2007 | 18.17 | 18.61 | 18.14 | 18.46 | 4,943,787 | +0.13(+0.70%) |
Jan 18, 2007 | 18.67 | 18.86 | 18.28 | 18.33 | 6,940,470 | -0.32(-1.70%) |
Jan 17, 2007 | 18.82 | 18.94 | 18.62 | 18.65 | 5,462,416 | -0.20(-1.04%) |
Jan 16, 2007 | 18.65 | 18.85 | 18.57 | 18.84 | 4,368,542 | +0.18(+0.98%) |
Jan 12, 2007 | 18.44 | 18.90 | 18.37 | 18.66 | 8,170,940 | +0.23(+1.24%) |
Jan 11, 2007 | 18.22 | 18.60 | 18.08 | 18.43 | 4,934,962 | +0.28(+1.54%) |
Jan 10, 2007 | 17.90 | 18.18 | 17.88 | 18.15 | 18,323,146 | +0.16(+0.88%) |
Jan 09, 2007 | 17.67 | 18.08 | 17.67 | 18.00 | 7,021,280 | +0.27(+1.52%) |
Jan 08, 2007 | 17.63 | 17.93 | 17.43 | 17.73 | 5,098,828 | +0.15(+0.84%) |
Jan 05, 2007 | 17.59 | 17.66 | 17.52 | 17.58 | 6,349,778 | +0.03(+0.15%) |
Jan 04, 2007 | 17.65 | 17.66 | 17.26 | 17.55 | 15,754,508 | -0.08(-0.48%) |