Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.13 | 22.88 | 22.13 | 22.61 | 1,998,926 | +0.66(+2.98%) |
Nov 29, 2007 | 22.31 | 22.31 | 21.62 | 21.95 | 1,347,566 | -0.30(-1.35%) |
Nov 28, 2007 | 21.23 | 22.32 | 21.17 | 22.25 | 1,661,737 | +1.10(+5.19%) |
Nov 27, 2007 | 20.91 | 21.21 | 20.78 | 21.16 | 1,881,302 | +0.32(+1.53%) |
Nov 26, 2007 | 20.94 | 21.14 | 20.79 | 20.84 | 1,145,797 | -0.17(-0.80%) |
Nov 23, 2007 | 20.92 | 21.12 | 20.81 | 21.01 | 625,391 | +0.14(+0.66%) |
Nov 21, 2007 | 21.26 | 21.26 | 20.78 | 20.87 | 2,037,491 | -0.39(-1.85%) |
Nov 20, 2007 | 20.91 | 21.46 | 20.91 | 21.26 | 1,882,339 | +0.22(+1.04%) |
Nov 19, 2007 | 21.47 | 21.47 | 20.97 | 21.04 | 1,735,091 | -0.38(-1.78%) |
Nov 16, 2007 | 21.31 | 21.67 | 21.12 | 21.42 | 1,366,546 | -0.02(-0.12%) |
Nov 15, 2007 | 21.34 | 21.69 | 20.91 | 21.45 | 3,188,581 | -0.16(-0.72%) |
Nov 14, 2007 | 21.84 | 22.28 | 21.58 | 21.61 | 2,086,257 | -0.27(-1.26%) |
Nov 13, 2007 | 21.71 | 22.48 | 21.71 | 21.88 | 2,819,133 | +0.23(+1.07%) |
Nov 12, 2007 | 22.35 | 22.35 | 21.60 | 21.65 | 2,776,073 | -0.59(-2.67%) |
Nov 09, 2007 | 22.17 | 22.98 | 22.00 | 22.24 | 2,118,286 | -0.44(-1.93%) |
Nov 08, 2007 | 22.50 | 22.93 | 21.92 | 22.68 | 2,655,975 | +0.10(+0.44%) |
Nov 07, 2007 | 23.40 | 23.68 | 22.55 | 22.58 | 1,861,006 | -1.01(-4.29%) |
Nov 06, 2007 | 23.71 | 23.96 | 23.28 | 23.59 | 1,727,227 | +0.19(+0.80%) |
Nov 05, 2007 | 22.59 | 23.83 | 22.59 | 23.40 | 3,913,589 | -0.02(-0.08%) |
Nov 02, 2007 | 23.94 | 24.93 | 23.17 | 23.42 | 5,926,947 | -1.39(-5.58%) |
Nov 01, 2007 | 25.20 | 25.29 | 24.70 | 24.81 | 1,705,752 | -0.65(-2.55%) |
Oct 31, 2007 | 24.94 | 25.46 | 24.84 | 25.46 | 3,049,202 | +0.71(+2.85%) |
Oct 30, 2007 | 24.96 | 24.96 | 24.59 | 24.75 | 1,468,597 | -0.31(-1.22%) |
Oct 29, 2007 | 24.65 | 25.31 | 24.51 | 25.06 | 2,371,227 | +0.52(+2.14%) |
Oct 26, 2007 | 23.68 | 24.59 | 23.50 | 24.53 | 2,276,846 | +1.17(+4.99%) |
Oct 25, 2007 | 24.13 | 24.26 | 23.25 | 23.36 | 1,878,810 | -0.54(-2.25%) |
Oct 24, 2007 | 24.08 | 24.36 | 23.46 | 23.90 | 1,554,165 | -0.22(-0.93%) |
Oct 23, 2007 | 24.01 | 24.58 | 23.86 | 24.13 | 1,320,375 | +0.17(+0.70%) |
Oct 22, 2007 | 23.41 | 23.98 | 22.99 | 23.96 | 1,872,401 | +0.12(+0.52%) |
Oct 19, 2007 | 24.38 | 24.65 | 23.78 | 23.83 | 1,701,425 | -0.64(-2.60%) |
Oct 18, 2007 | 24.66 | 24.78 | 24.16 | 24.47 | 1,298,422 | -0.19(-0.78%) |
Oct 17, 2007 | 24.73 | 25.09 | 24.36 | 24.66 | 1,574,996 | +0.07(+0.28%) |
Oct 16, 2007 | 24.97 | 25.09 | 24.57 | 24.59 | 1,100,206 | -0.49(-1.97%) |
Oct 15, 2007 | 25.47 | 25.59 | 24.84 | 25.09 | 1,470,039 | -0.39(-1.54%) |
Oct 12, 2007 | 25.52 | 25.71 | 25.17 | 25.48 | 1,739,562 | +0.17(+0.69%) |
Oct 11, 2007 | 25.06 | 25.80 | 25.06 | 25.31 | 2,741,061 | +0.36(+1.43%) |
Oct 10, 2007 | 24.96 | 24.96 | 24.68 | 24.95 | 1,801,895 | +0.02(+0.08%) |
Oct 09, 2007 | 25.24 | 25.26 | 24.79 | 24.93 | 2,251,208 | -0.04(-0.17%) |
Oct 08, 2007 | 25.42 | 25.42 | 24.82 | 24.98 | 1,481,095 | -0.54(-2.13%) |
Oct 05, 2007 | 24.94 | 25.62 | 24.68 | 25.52 | 3,526,876 | +0.86(+3.47%) |
Oct 04, 2007 | 24.53 | 24.66 | 24.31 | 24.66 | 1,146,194 | +0.34(+1.39%) |
Oct 03, 2007 | 24.16 | 24.63 | 24.03 | 24.33 | 2,213,071 | -0.36(-1.44%) |
Oct 02, 2007 | 24.26 | 24.71 | 24.14 | 24.68 | 1,855,415 | +0.46(+1.88%) |
Oct 01, 2007 | 23.92 | 24.44 | 23.88 | 24.23 | 1,700,784 | +0.20(+0.83%) |
Sep 28, 2007 | 24.18 | 24.33 | 23.91 | 24.03 | 2,211,468 | -0.16(-0.65%) |
Sep 27, 2007 | 24.28 | 24.33 | 23.98 | 24.18 | 1,969,827 | +0.09(+0.36%) |
Sep 26, 2007 | 23.87 | 24.28 | 23.65 | 24.10 | 1,807,682 | +0.34(+1.44%) |
Sep 25, 2007 | 23.60 | 23.82 | 23.16 | 23.75 | 2,292,069 | +0.04(+0.16%) |
Sep 24, 2007 | 22.70 | 23.77 | 22.61 | 23.71 | 2,894,731 | +1.07(+4.74%) |
Sep 21, 2007 | 22.05 | 22.75 | 22.00 | 22.64 | 1,696,748 | +0.89(+4.07%) |
Sep 20, 2007 | 22.15 | 22.47 | 21.66 | 21.75 | 1,656,558 | -0.39(-1.75%) |
Sep 19, 2007 | 21.84 | 22.44 | 21.75 | 22.14 | 2,163,717 | +0.36(+1.63%) |
Sep 18, 2007 | 21.21 | 21.84 | 21.20 | 21.79 | 2,433,881 | +0.58(+2.74%) |
Sep 17, 2007 | 21.02 | 21.49 | 20.97 | 21.21 | 2,895,532 | -0.29(-1.36%) |
Sep 14, 2007 | 21.04 | 21.74 | 20.99 | 21.50 | 2,033,282 | +0.32(+1.53%) |
Sep 13, 2007 | 20.75 | 21.45 | 20.51 | 21.17 | 3,131,244 | +0.57(+2.79%) |
Sep 12, 2007 | 20.49 | 20.63 | 20.28 | 20.60 | 2,554,061 | -0.02(-0.09%) |
Sep 11, 2007 | 20.81 | 20.93 | 20.45 | 20.62 | 2,192,079 | +0.02(+0.12%) |
Sep 10, 2007 | 20.73 | 20.73 | 20.25 | 20.59 | 3,464,863 | -0.14(-0.66%) |
Sep 07, 2007 | 20.82 | 20.88 | 20.53 | 20.73 | 2,620,080 | -0.44(-2.06%) |
Sep 06, 2007 | 21.09 | 21.28 | 20.88 | 21.17 | 1,614,575 | +0.08(+0.38%) |
Sep 05, 2007 | 21.01 | 21.22 | 20.78 | 21.09 | 2,854,510 | -0.11(-0.53%) |
Sep 04, 2007 | 20.91 | 21.49 | 20.20 | 21.20 | 4,023,459 | +0.06(+0.30%) |
Aug 31, 2007 | 21.23 | 21.45 | 21.05 | 21.14 | 2,514,642 | +0.06(+0.30%) |
Aug 30, 2007 | 21.39 | 21.45 | 20.91 | 21.07 | 2,245,760 | -0.55(-2.54%) |
Aug 29, 2007 | 21.49 | 21.78 | 21.33 | 21.62 | 1,907,333 | +0.51(+2.39%) |
Aug 28, 2007 | 21.66 | 21.85 | 21.03 | 21.12 | 2,256,976 | -0.85(-3.86%) |
Aug 27, 2007 | 22.47 | 22.52 | 21.92 | 21.97 | 1,637,810 | -0.34(-1.51%) |
Aug 24, 2007 | 21.94 | 22.44 | 21.71 | 22.30 | 2,359,530 | +0.49(+2.23%) |
Aug 23, 2007 | 22.93 | 23.03 | 21.57 | 21.82 | 3,082,371 | -0.67(-3.00%) |
Aug 22, 2007 | 21.92 | 22.61 | 21.86 | 22.49 | 2,176,536 | +0.79(+3.62%) |
Aug 21, 2007 | 21.54 | 21.94 | 21.43 | 21.70 | 2,015,175 | +0.18(+0.84%) |
Aug 20, 2007 | 21.37 | 22.15 | 21.07 | 21.52 | 3,702,339 | +0.31(+1.47%) |
Aug 17, 2007 | 20.66 | 21.26 | 19.68 | 21.21 | 5,433,692 | +1.40(+7.09%) |
Aug 16, 2007 | 19.35 | 19.93 | 18.29 | 19.81 | 8,338,015 | -0.10(-0.50%) |
Aug 15, 2007 | 19.95 | 20.56 | 19.77 | 19.91 | 3,055,371 | -0.40(-1.97%) |
Aug 14, 2007 | 21.34 | 21.51 | 19.88 | 20.31 | 4,635,735 | -0.79(-3.73%) |
Aug 13, 2007 | 21.40 | 21.49 | 20.78 | 21.09 | 2,278,929 | +0.00(+0.00%) |
Aug 10, 2007 | 20.91 | 21.23 | 20.10 | 21.09 | 4,265,035 | -0.22(-1.02%) |
Aug 09, 2007 | 20.99 | 21.72 | 20.93 | 21.31 | 3,997,901 | -0.12(-0.55%) |
Aug 08, 2007 | 21.70 | 21.89 | 21.04 | 21.43 | 4,402,048 | -0.22(-1.01%) |
Aug 07, 2007 | 20.90 | 22.07 | 20.71 | 21.65 | 4,989,865 | +0.97(+4.68%) |
Aug 06, 2007 | 20.43 | 20.91 | 19.10 | 20.68 | 5,527,790 | +0.36(+1.78%) |
Aug 03, 2007 | 20.28 | 21.50 | 20.15 | 20.32 | 6,567,425 | -1.18(-5.49%) |
Aug 02, 2007 | 21.32 | 21.73 | 21.16 | 21.50 | 3,409,581 | +0.39(+1.86%) |
Aug 01, 2007 | 21.74 | 22.15 | 20.56 | 21.11 | 6,447,085 | -0.82(-3.76%) |
Jul 31, 2007 | 22.62 | 22.79 | 21.82 | 21.93 | 3,985,482 | -0.37(-1.68%) |
Jul 30, 2007 | 22.25 | 22.57 | 22.12 | 22.30 | 3,201,109 | +0.03(+0.14%) |
Jul 27, 2007 | 22.23 | 22.78 | 21.71 | 22.27 | 4,095,888 | +0.02(+0.11%) |
Jul 26, 2007 | 22.50 | 22.93 | 21.73 | 22.25 | 4,983,616 | -1.15(-4.93%) |
Jul 25, 2007 | 23.98 | 23.98 | 22.87 | 23.40 | 2,611,587 | -0.34(-1.45%) |
Jul 24, 2007 | 24.49 | 24.54 | 23.48 | 23.75 | 2,960,429 | -0.73(-2.98%) |
Jul 23, 2007 | 24.50 | 24.63 | 24.34 | 24.48 | 1,576,438 | +0.04(+0.18%) |
Jul 20, 2007 | 24.95 | 25.04 | 24.38 | 24.43 | 1,668,095 | -0.44(-1.78%) |
Jul 19, 2007 | 24.93 | 25.05 | 24.79 | 24.88 | 2,032,801 | -0.03(-0.10%) |
Jul 18, 2007 | 24.76 | 24.96 | 24.64 | 24.90 | 2,821,020 | +0.07(+0.30%) |
Jul 17, 2007 | 25.09 | 25.24 | 24.67 | 24.83 | 1,915,025 | -0.31(-1.24%) |
Jul 16, 2007 | 25.40 | 25.79 | 25.10 | 25.14 | 1,974,634 | -0.49(-1.90%) |
Jul 13, 2007 | 25.55 | 25.71 | 25.42 | 25.62 | 1,675,787 | +0.06(+0.24%) |
Jul 12, 2007 | 24.96 | 25.59 | 24.93 | 25.56 | 1,958,450 | +0.71(+2.86%) |
Jul 11, 2007 | 24.97 | 25.04 | 24.65 | 24.85 | 1,950,438 | -0.21(-0.82%) |
Jul 10, 2007 | 25.51 | 25.51 | 24.75 | 25.06 | 2,426,350 | -0.54(-2.10%) |
Jul 09, 2007 | 25.21 | 25.69 | 25.19 | 25.59 | 1,742,767 | +0.52(+2.07%) |
Jul 06, 2007 | 24.93 | 25.34 | 24.69 | 25.07 | 1,765,040 | +0.13(+0.53%) |
Jul 05, 2007 | 25.08 | 25.15 | 24.60 | 24.94 | 1,934,574 | -0.18(-0.72%) |
Jul 03, 2007 | 25.27 | 25.54 | 24.94 | 25.12 | 1,123,280 | -0.16(-0.62%) |
Jul 02, 2007 | 24.95 | 25.39 | 24.91 | 25.28 | 1,519,553 | +0.38(+1.53%) |
Jun 29, 2007 | 25.12 | 25.12 | 24.60 | 24.90 | 1,728,185 | -0.03(-0.13%) |
Jun 28, 2007 | 24.94 | 25.56 | 24.83 | 24.93 | 2,253,772 | +0.21(+0.83%) |
Jun 27, 2007 | 24.10 | 24.78 | 23.71 | 24.73 | 2,734,491 | +0.62(+2.59%) |
Jun 26, 2007 | 24.51 | 24.65 | 24.00 | 24.10 | 1,932,972 | -0.07(-0.31%) |
Jun 25, 2007 | 24.79 | 24.92 | 24.03 | 24.18 | 2,866,689 | -0.40(-1.63%) |
Jun 22, 2007 | 25.21 | 25.16 | 24.49 | 24.58 | 4,287,374 | -0.46(-1.82%) |
Jun 21, 2007 | 24.72 | 25.20 | 24.28 | 25.03 | 7,287,246 | +1.16(+4.86%) |
Jun 20, 2007 | 24.26 | 24.26 | 23.79 | 23.87 | 1,522,277 | -0.39(-1.59%) |
Jun 19, 2007 | 24.30 | 24.40 | 24.10 | 24.26 | 1,235,608 | -0.15(-0.61%) |
Jun 18, 2007 | 24.69 | 24.84 | 24.34 | 24.41 | 1,423,569 | -0.23(-0.94%) |
Jun 15, 2007 | 24.16 | 24.95 | 24.16 | 24.64 | 1,601,596 | +0.66(+2.73%) |
Jun 14, 2007 | 23.92 | 24.31 | 23.90 | 23.98 | 969,931 | +0.07(+0.29%) |
Jun 13, 2007 | 23.86 | 23.96 | 23.46 | 23.91 | 1,516,028 | +0.24(+1.00%) |
Jun 12, 2007 | 23.82 | 24.18 | 23.66 | 23.68 | 1,632,041 | -0.47(-1.94%) |
Jun 11, 2007 | 24.46 | 24.50 | 24.11 | 24.15 | 1,428,857 | -0.17(-0.72%) |
Jun 08, 2007 | 24.01 | 24.49 | 23.50 | 24.32 | 2,770,705 | +0.31(+1.30%) |
Jun 07, 2007 | 25.41 | 25.41 | 23.90 | 24.01 | 3,114,579 | -1.43(-5.62%) |
Jun 06, 2007 | 25.47 | 25.59 | 24.86 | 25.44 | 1,407,305 | -0.11(-0.44%) |
Jun 05, 2007 | 26.01 | 26.12 | 25.51 | 25.55 | 1,509,226 | -0.56(-2.15%) |
Jun 04, 2007 | 26.15 | 26.30 | 25.72 | 26.11 | 1,294,576 | -0.09(-0.33%) |
Jun 01, 2007 | 26.37 | 26.49 | 25.59 | 26.20 | 1,112,384 | -0.14(-0.54%) |
May 31, 2007 | 26.70 | 26.81 | 26.30 | 26.34 | 856,000 | -0.37(-1.39%) |
May 30, 2007 | 26.50 | 26.83 | 26.48 | 26.71 | 930,191 | +0.13(+0.50%) |
May 29, 2007 | 26.45 | 26.68 | 26.32 | 26.58 | 1,130,010 | +0.09(+0.33%) |
May 25, 2007 | 26.50 | 26.92 | 26.31 | 26.49 | 845,586 | +0.29(+1.10%) |
May 24, 2007 | 27.08 | 27.10 | 26.07 | 26.20 | 1,608,847 | -0.84(-3.09%) |
May 23, 2007 | 27.13 | 27.35 | 27.02 | 27.04 | 887,888 | -0.06(-0.21%) |
May 22, 2007 | 26.98 | 27.18 | 26.68 | 27.10 | 1,094,597 | +0.17(+0.62%) |
May 21, 2007 | 26.80 | 27.04 | 26.80 | 26.93 | 564,502 | +0.22(+0.84%) |
May 18, 2007 | 27.12 | 27.13 | 26.64 | 26.71 | 973,776 | -0.19(-0.71%) |
May 17, 2007 | 26.83 | 27.28 | 26.83 | 26.90 | 1,121,357 | +0.06(+0.23%) |
May 16, 2007 | 27.03 | 27.11 | 26.46 | 26.83 | 1,371,812 | -0.06(-0.23%) |
May 15, 2007 | 26.62 | 27.15 | 26.36 | 26.90 | 1,957,328 | +0.44(+1.67%) |
May 14, 2007 | 26.60 | 26.81 | 26.42 | 26.46 | 579,907 | -0.15(-0.56%) |
May 11, 2007 | 25.82 | 26.65 | 25.82 | 26.61 | 974,738 | +0.69(+2.65%) |
May 10, 2007 | 26.31 | 26.49 | 25.85 | 25.92 | 1,226,795 | -0.71(-2.66%) |
May 09, 2007 | 26.97 | 26.96 | 26.54 | 26.63 | 1,431,421 | -0.19(-0.71%) |
May 08, 2007 | 26.24 | 26.95 | 26.23 | 26.82 | 1,332,073 | +0.45(+1.72%) |
May 07, 2007 | 26.17 | 26.58 | 26.06 | 26.36 | 1,604,320 | +0.43(+1.67%) |
May 04, 2007 | 25.65 | 26.12 | 25.59 | 25.93 | 2,142,084 | +0.47(+1.85%) |
May 03, 2007 | 25.60 | 25.97 | 24.99 | 25.46 | 2,254,733 | -0.18(-0.71%) |
May 02, 2007 | 24.49 | 26.28 | 24.46 | 25.64 | 4,478,059 | +1.72(+7.20%) |
May 01, 2007 | 24.18 | 24.22 | 23.86 | 23.92 | 1,692,772 | -0.27(-1.12%) |
Apr 30, 2007 | 23.93 | 24.56 | 23.88 | 24.19 | 1,439,914 | +0.34(+1.41%) |
Apr 27, 2007 | 23.51 | 23.94 | 23.36 | 23.86 | 1,341,046 | +0.26(+1.11%) |
Apr 26, 2007 | 23.69 | 23.97 | 23.56 | 23.59 | 1,260,125 | -0.30(-1.25%) |
Apr 25, 2007 | 23.76 | 23.98 | 23.71 | 23.89 | 723,642 | +0.15(+0.63%) |
Apr 24, 2007 | 23.79 | 23.85 | 23.62 | 23.74 | 851,674 | -0.05(-0.21%) |
Apr 23, 2007 | 24.00 | 24.06 | 23.71 | 23.79 | 865,935 | -0.15(-0.63%) |
Apr 20, 2007 | 23.91 | 24.01 | 23.81 | 23.94 | 702,971 | +0.26(+1.09%) |
Apr 19, 2007 | 23.46 | 23.94 | 23.31 | 23.69 | 1,049,570 | -0.15(-0.63%) |
Apr 18, 2007 | 23.71 | 23.87 | 23.66 | 23.84 | 796,231 | +0.05(+0.23%) |
Apr 17, 2007 | 23.51 | 23.92 | 23.49 | 23.78 | 764,023 | +0.27(+1.13%) |
Apr 16, 2007 | 23.29 | 23.59 | 23.04 | 23.51 | 1,167,827 | +0.51(+2.22%) |
Apr 13, 2007 | 23.12 | 23.24 | 22.77 | 23.00 | 1,462,828 | -0.12(-0.52%) |
Apr 12, 2007 | 22.82 | 23.23 | 22.65 | 23.12 | 621,249 | +0.15(+0.63%) |
Apr 11, 2007 | 23.00 | 23.18 | 22.92 | 22.98 | 1,019,124 | +0.00(+0.00%) |
Apr 10, 2007 | 23.28 | 23.28 | 22.89 | 22.98 | 1,015,759 | -0.13(-0.56%) |
Apr 09, 2007 | 22.88 | 23.24 | 22.77 | 23.11 | 1,476,449 | +0.32(+1.42%) |
Apr 05, 2007 | 22.51 | 22.84 | 22.42 | 22.78 | 1,015,759 | +0.24(+1.05%) |
Apr 04, 2007 | 22.50 | 22.55 | 22.24 | 22.55 | 788,059 | +0.07(+0.30%) |
Apr 03, 2007 | 22.36 | 22.51 | 22.10 | 22.48 | 1,127,767 | +0.20(+0.90%) |
Apr 02, 2007 | 21.88 | 22.40 | 21.76 | 22.28 | 1,026,976 | +0.54(+2.47%) |
Mar 30, 2007 | 21.90 | 22.01 | 21.66 | 21.74 | 886,286 | -0.20(-0.93%) |
Mar 29, 2007 | 22.14 | 22.23 | 21.82 | 21.95 | 742,230 | +0.02(+0.09%) |
Mar 28, 2007 | 21.74 | 21.98 | 21.55 | 21.93 | 948,619 | -0.01(-0.06%) |
Mar 27, 2007 | 22.17 | 22.26 | 21.85 | 21.94 | 809,851 | -0.36(-1.62%) |
Mar 26, 2007 | 22.49 | 22.49 | 22.09 | 22.30 | 746,076 | +0.04(+0.17%) |
Mar 23, 2007 | 22.13 | 22.30 | 22.05 | 22.26 | 681,659 | +0.13(+0.58%) |
Mar 22, 2007 | 22.39 | 22.41 | 22.06 | 22.13 | 953,346 | -0.29(-1.30%) |
Mar 21, 2007 | 22.13 | 22.42 | 22.07 | 22.42 | 873,787 | +0.32(+1.43%) |
Mar 20, 2007 | 22.16 | 22.30 | 21.86 | 22.11 | 634,228 | +0.05(+0.23%) |
Mar 19, 2007 | 21.96 | 22.14 | 21.95 | 22.06 | 754,889 | +0.36(+1.65%) |
Mar 16, 2007 | 21.65 | 22.16 | 21.63 | 21.70 | 903,752 | +0.06(+0.27%) |
Mar 15, 2007 | 21.51 | 21.88 | 21.47 | 21.64 | 722,360 | +0.16(+0.76%) |
Mar 14, 2007 | 21.34 | 21.58 | 21.07 | 21.48 | 1,203,720 | +0.08(+0.39%) |
Mar 13, 2007 | 22.07 | 22.13 | 21.36 | 21.40 | 961,919 | -0.67(-3.05%) |
Mar 12, 2007 | 22.14 | 22.30 | 21.89 | 22.07 | 642,881 | -0.12(-0.56%) |
Mar 09, 2007 | 22.19 | 22.30 | 22.06 | 22.20 | 792,065 | +0.20(+0.93%) |
Mar 08, 2007 | 22.00 | 22.09 | 21.93 | 21.99 | 1,060,146 | +0.01(+0.04%) |
Mar 07, 2007 | 22.05 | 22.15 | 21.89 | 21.98 | 1,009,830 | -0.06(-0.26%) |
Mar 06, 2007 | 22.03 | 22.34 | 21.93 | 22.04 | 1,479,333 | +0.42(+1.96%) |
Mar 05, 2007 | 21.65 | 22.26 | 21.16 | 21.62 | 1,824,010 | -0.34(-1.55%) |
Mar 02, 2007 | 22.57 | 22.77 | 21.95 | 21.96 | 1,422,768 | -0.61(-2.71%) |
Mar 01, 2007 | 21.82 | 22.70 | 20.83 | 22.57 | 2,169,346 | +0.20(+0.89%) |
Feb 28, 2007 | 22.78 | 23.22 | 22.33 | 22.37 | 1,243,941 | -0.31(-1.36%) |
Feb 27, 2007 | 23.51 | 23.51 | 22.13 | 22.68 | 2,683,695 | -1.06(-4.47%) |
Feb 26, 2007 | 23.71 | 24.32 | 23.60 | 23.74 | 2,601,700 | +0.70(+3.05%) |
Feb 23, 2007 | 23.11 | 23.18 | 22.77 | 23.04 | 639,997 | +0.24(+1.06%) |
Feb 22, 2007 | 23.13 | 23.27 | 22.55 | 22.80 | 1,039,154 | -0.34(-1.47%) |
Feb 21, 2007 | 22.64 | 23.14 | 22.51 | 23.14 | 1,190,100 | +0.48(+2.13%) |
Feb 20, 2007 | 22.18 | 22.84 | 21.93 | 22.65 | 1,300,025 | +0.02(+0.09%) |
Feb 16, 2007 | 22.36 | 22.65 | 22.31 | 22.63 | 1,336,079 | +0.23(+1.02%) |
Feb 15, 2007 | 22.07 | 22.42 | 22.01 | 22.40 | 1,155,809 | +0.21(+0.94%) |
Feb 14, 2007 | 21.59 | 22.42 | 21.59 | 22.20 | 1,813,857 | +0.71(+3.29%) |
Feb 13, 2007 | 21.14 | 21.57 | 20.94 | 21.49 | 2,054,595 | +0.76(+3.67%) |
Feb 12, 2007 | 20.63 | 21.07 | 20.59 | 20.73 | 877,818 | -0.01(-0.06%) |
Feb 09, 2007 | 20.62 | 21.36 | 20.50 | 20.74 | 2,242,395 | +0.31(+1.53%) |
Feb 08, 2007 | 20.76 | 20.76 | 20.39 | 20.43 | 602,341 | -0.34(-1.64%) |
Feb 07, 2007 | 21.15 | 21.17 | 20.53 | 20.77 | 761,299 | -0.26(-1.25%) |
Feb 06, 2007 | 20.89 | 21.11 | 20.84 | 21.03 | 972,495 | +0.28(+1.34%) |
Feb 05, 2007 | 20.30 | 20.77 | 20.19 | 20.75 | 698,645 | +0.42(+2.07%) |
Feb 02, 2007 | 20.17 | 20.39 | 20.09 | 20.33 | 628,620 | +0.14(+0.70%) |
Feb 01, 2007 | 20.22 | 20.32 | 20.16 | 20.19 | 934,197 | -0.18(-0.90%) |
Jan 31, 2007 | 20.26 | 20.45 | 20.18 | 20.37 | 887,087 | +0.01(+0.04%) |
Jan 30, 2007 | 20.46 | 20.55 | 20.23 | 20.37 | 876,992 | -0.30(-1.47%) |
Jan 29, 2007 | 20.76 | 20.80 | 20.62 | 20.67 | 907,277 | -0.01(-0.04%) |
Jan 26, 2007 | 20.64 | 20.86 | 20.51 | 20.68 | 782,931 | +0.21(+1.04%) |
Jan 25, 2007 | 20.53 | 20.62 | 20.34 | 20.47 | 659,226 | -0.15(-0.73%) |
Jan 24, 2007 | 20.31 | 20.67 | 20.24 | 20.61 | 1,061,908 | +0.26(+1.29%) |
Jan 23, 2007 | 20.02 | 20.44 | 19.95 | 20.35 | 1,010,952 | +0.27(+1.35%) |
Jan 22, 2007 | 19.97 | 20.12 | 19.90 | 20.08 | 782,130 | +0.13(+0.67%) |
Jan 19, 2007 | 20.05 | 20.16 | 19.91 | 19.95 | 894,458 | -0.07(-0.37%) |
Jan 18, 2007 | 20.16 | 20.20 | 20.01 | 20.02 | 859,205 | -0.15(-0.76%) |
Jan 17, 2007 | 19.83 | 20.20 | 19.75 | 20.18 | 802,640 | +0.21(+1.04%) |
Jan 16, 2007 | 19.74 | 20.20 | 19.74 | 19.97 | 832,605 | +0.19(+0.95%) |
Jan 12, 2007 | 19.84 | 20.02 | 19.74 | 19.78 | 683,102 | +0.12(+0.64%) |
Jan 11, 2007 | 19.42 | 19.79 | 19.40 | 19.66 | 999,895 | +0.27(+1.37%) |
Jan 10, 2007 | 19.28 | 19.39 | 19.11 | 19.39 | 1,331,111 | +0.01(+0.04%) |
Jan 09, 2007 | 19.37 | 19.50 | 19.14 | 19.38 | 1,611,531 | +0.01(+0.06%) |
Jan 08, 2007 | 19.28 | 19.45 | 19.11 | 19.37 | 1,037,712 | +0.02(+0.09%) |
Jan 05, 2007 | 19.37 | 19.46 | 19.22 | 19.35 | 587,919 | -0.10(-0.53%) |
Jan 04, 2007 | 19.67 | 19.72 | 19.39 | 19.46 | 592,887 | -0.20(-1.04%) |
Jan 03, 2007 | 20.05 | 20.39 | 19.55 | 19.66 | 1,159,975 | -0.38(-1.91%) |
Dec 29, 2006 | 19.76 | 20.23 | 19.76 | 20.05 | 665,475 | +0.12(+0.63%) |
Dec 28, 2006 | 19.49 | 20.07 | 19.49 | 19.92 | 1,257,721 | +0.30(+1.53%) |
Dec 27, 2006 | 19.45 | 19.71 | 19.45 | 19.62 | 1,267,656 | +0.17(+0.90%) |
Dec 26, 2006 | 19.45 | 19.55 | 19.35 | 19.45 | 602,341 | -0.00(-0.02%) |
Dec 22, 2006 | 19.33 | 19.55 | 19.26 | 19.45 | 533,758 | +0.02(+0.11%) |
Dec 21, 2006 | 19.75 | 19.75 | 19.38 | 19.43 | 882,760 | -0.29(-1.46%) |
Dec 20, 2006 | 19.78 | 19.82 | 19.59 | 19.72 | 881,799 | -0.07(-0.34%) |
Dec 19, 2006 | 20.00 | 20.00 | 19.73 | 19.78 | 1,215,578 | -0.20(-1.02%) |
Dec 18, 2006 | 19.95 | 20.28 | 19.95 | 19.99 | 1,215,899 | +0.03(+0.17%) |
Dec 15, 2006 | 20.30 | 20.30 | 19.91 | 19.95 | 973,616 | -0.14(-0.68%) |
Dec 14, 2006 | 19.93 | 20.12 | 19.84 | 20.09 | 518,535 | +0.05(+0.25%) |
Dec 13, 2006 | 20.32 | 20.36 | 20.00 | 20.04 | 478,796 | -0.02(-0.10%) |
Dec 12, 2006 | 19.78 | 20.14 | 19.69 | 20.06 | 507,799 | +0.14(+0.71%) |
Dec 11, 2006 | 19.97 | 20.12 | 19.84 | 19.92 | 659,226 | -0.25(-1.24%) |
Dec 08, 2006 | 20.29 | 20.29 | 20.07 | 20.17 | 520,138 | -0.00(-0.02%) |
Dec 07, 2006 | 20.62 | 20.62 | 20.12 | 20.17 | 799,916 | -0.30(-1.46%) |
Dec 06, 2006 | 20.61 | 20.68 | 20.47 | 20.47 | 937,242 | -0.22(-1.09%) |
Dec 05, 2006 | 20.06 | 20.83 | 20.06 | 20.70 | 1,589,898 | +0.74(+3.69%) |
Dec 04, 2006 | 20.20 | 20.20 | 19.77 | 19.96 | 620,929 | +0.23(+1.16%) |