Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.58 | 23.89 | 23.58 | 23.61 | 1,123,939 | -0.22(-0.94%) |
Dec 28, 2007 | 23.86 | 24.03 | 23.73 | 23.84 | 1,158,003 | +0.23(+0.98%) |
Dec 27, 2007 | 23.79 | 23.81 | 23.58 | 23.61 | 1,353,920 | +0.02(+0.08%) |
Dec 26, 2007 | 23.36 | 23.68 | 23.36 | 23.59 | 1,159,441 | +0.05(+0.21%) |
Dec 24, 2007 | 23.11 | 23.54 | 23.06 | 23.54 | 355,153 | +0.34(+1.46%) |
Dec 21, 2007 | 23.05 | 23.20 | 22.96 | 23.20 | 955,067 | +0.42(+1.87%) |
Dec 20, 2007 | 22.76 | 22.83 | 22.64 | 22.78 | 1,274,461 | +0.08(+0.35%) |
Dec 19, 2007 | 22.81 | 22.90 | 22.53 | 22.70 | 2,045,670 | -0.43(-1.86%) |
Dec 18, 2007 | 23.34 | 23.34 | 22.84 | 23.13 | 1,472,582 | +0.31(+1.36%) |
Dec 17, 2007 | 23.06 | 23.18 | 22.79 | 22.82 | 1,945,175 | -0.58(-2.49%) |
Dec 14, 2007 | 23.63 | 23.73 | 23.39 | 23.40 | 1,296,525 | -0.50(-2.08%) |
Dec 13, 2007 | 23.95 | 24.02 | 23.59 | 23.90 | 1,644,952 | -0.19(-0.81%) |
Dec 12, 2007 | 24.44 | 24.55 | 23.87 | 24.09 | 1,886,009 | +0.35(+1.46%) |
Dec 11, 2007 | 24.38 | 24.66 | 23.74 | 23.75 | 1,630,618 | -0.74(-3.02%) |
Dec 10, 2007 | 24.35 | 24.55 | 24.31 | 24.49 | 1,436,144 | +0.44(+1.84%) |
Dec 07, 2007 | 24.25 | 24.27 | 23.97 | 24.04 | 718,607 | -0.04(-0.15%) |
Dec 06, 2007 | 23.79 | 24.08 | 23.61 | 24.08 | 1,251,183 | +0.56(+2.40%) |
Dec 05, 2007 | 23.36 | 23.65 | 23.26 | 23.52 | 1,638,296 | +0.30(+1.31%) |
Dec 04, 2007 | 22.95 | 23.39 | 22.93 | 23.21 | 2,303,466 | -0.10(-0.42%) |
Dec 03, 2007 | 23.33 | 23.49 | 23.17 | 23.31 | 1,716,285 | -0.22(-0.95%) |
Nov 30, 2007 | 23.98 | 23.98 | 23.43 | 23.53 | 2,030,011 | +0.12(+0.52%) |
Nov 29, 2007 | 23.35 | 23.55 | 23.18 | 23.41 | 1,600,842 | -0.21(-0.87%) |
Nov 28, 2007 | 23.30 | 23.68 | 23.27 | 23.62 | 1,598,710 | +0.59(+2.58%) |
Nov 27, 2007 | 22.79 | 23.04 | 22.69 | 23.02 | 3,174,392 | +0.90(+4.06%) |
Nov 26, 2007 | 22.76 | 22.76 | 22.06 | 22.13 | 1,992,708 | -0.58(-2.57%) |
Nov 23, 2007 | 22.60 | 22.85 | 22.56 | 22.71 | 1,220,543 | +0.61(+2.77%) |
Nov 21, 2007 | 22.19 | 22.39 | 21.84 | 22.10 | 1,735,039 | -0.46(-2.02%) |
Nov 20, 2007 | 22.33 | 22.80 | 22.15 | 22.55 | 2,477,726 | +0.08(+0.38%) |
Nov 19, 2007 | 22.55 | 22.79 | 22.40 | 22.47 | 2,608,245 | -0.90(-3.87%) |
Nov 16, 2007 | 23.24 | 23.43 | 22.91 | 23.37 | 1,913,266 | -0.22(-0.95%) |
Nov 15, 2007 | 23.91 | 23.96 | 23.39 | 23.59 | 1,590,049 | -0.60(-2.48%) |
Nov 14, 2007 | 24.54 | 24.58 | 24.12 | 24.20 | 1,950,448 | -0.03(-0.13%) |
Nov 13, 2007 | 23.87 | 24.34 | 23.73 | 24.23 | 2,125,996 | +0.72(+3.05%) |
Nov 12, 2007 | 23.55 | 24.00 | 23.48 | 23.51 | 2,245,572 | -0.65(-2.69%) |
Nov 09, 2007 | 24.10 | 24.57 | 23.75 | 24.16 | 3,376,351 | -1.02(-4.05%) |
Nov 08, 2007 | 25.03 | 25.28 | 24.69 | 25.18 | 3,370,732 | -0.22(-0.88%) |
Nov 07, 2007 | 25.80 | 25.88 | 25.37 | 25.40 | 1,746,013 | -0.45(-1.74%) |
Nov 06, 2007 | 26.14 | 26.40 | 25.85 | 25.85 | 4,129,909 | -0.13(-0.49%) |
Nov 05, 2007 | 25.71 | 26.10 | 25.68 | 25.98 | 1,502,386 | -0.44(-1.68%) |
Nov 02, 2007 | 26.37 | 26.47 | 25.91 | 26.42 | 1,344,279 | +0.03(+0.11%) |
Nov 01, 2007 | 26.53 | 26.63 | 26.20 | 26.39 | 1,639,236 | -0.91(-3.33%) |
Oct 31, 2007 | 27.06 | 27.44 | 26.94 | 27.30 | 1,216,903 | +0.75(+2.83%) |
Oct 30, 2007 | 26.76 | 26.77 | 26.53 | 26.55 | 1,030,866 | -0.16(-0.61%) |
Oct 29, 2007 | 26.57 | 26.76 | 26.52 | 26.71 | 747,938 | +0.05(+0.18%) |
Oct 26, 2007 | 26.50 | 26.75 | 26.39 | 26.67 | 969,568 | +0.01(+0.02%) |
Oct 25, 2007 | 26.64 | 26.74 | 26.44 | 26.66 | 1,370,314 | -0.33(-1.24%) |
Oct 24, 2007 | 26.83 | 27.01 | 26.48 | 26.99 | 990,495 | -0.15(-0.56%) |
Oct 23, 2007 | 26.94 | 27.18 | 26.85 | 27.15 | 504,722 | +0.26(+0.97%) |
Oct 22, 2007 | 26.68 | 26.93 | 26.54 | 26.88 | 831,647 | -0.18(-0.65%) |
Oct 19, 2007 | 27.27 | 27.44 | 27.02 | 27.06 | 1,151,321 | -0.32(-1.15%) |
Oct 18, 2007 | 27.27 | 27.47 | 27.18 | 27.38 | 546,082 | -0.12(-0.42%) |
Oct 17, 2007 | 27.51 | 27.55 | 27.20 | 27.49 | 687,464 | +0.18(+0.64%) |
Oct 16, 2007 | 27.26 | 27.44 | 27.19 | 27.32 | 678,566 | -0.25(-0.90%) |
Oct 15, 2007 | 27.72 | 27.80 | 27.45 | 27.56 | 886,354 | -0.35(-1.24%) |
Oct 12, 2007 | 27.81 | 27.92 | 27.70 | 27.91 | 574,971 | +0.28(+1.01%) |
Oct 11, 2007 | 27.70 | 27.95 | 27.52 | 27.63 | 832,800 | -0.15(-0.55%) |
Oct 10, 2007 | 27.78 | 27.92 | 27.61 | 27.78 | 657,144 | -0.10(-0.35%) |
Oct 09, 2007 | 27.62 | 27.88 | 27.60 | 27.88 | 580,027 | +0.52(+1.88%) |
Oct 08, 2007 | 27.42 | 27.42 | 27.23 | 27.36 | 547,071 | -0.16(-0.60%) |
Oct 05, 2007 | 27.46 | 27.69 | 27.44 | 27.53 | 594,857 | +0.06(+0.22%) |
Oct 04, 2007 | 27.31 | 27.52 | 27.26 | 27.47 | 676,423 | +0.19(+0.69%) |
Oct 03, 2007 | 27.50 | 27.52 | 27.23 | 27.28 | 832,800 | +0.02(+0.07%) |
Oct 02, 2007 | 27.31 | 27.33 | 27.12 | 27.26 | 732,778 | -0.18(-0.64%) |
Oct 01, 2007 | 26.91 | 27.46 | 26.91 | 27.44 | 1,048,498 | +0.55(+2.03%) |
Sep 28, 2007 | 26.86 | 27.01 | 26.66 | 26.89 | 740,164 | +0.16(+0.61%) |
Sep 27, 2007 | 26.68 | 26.77 | 26.60 | 26.73 | 773,973 | +0.27(+1.01%) |
Sep 26, 2007 | 26.57 | 26.65 | 26.32 | 26.46 | 1,572,664 | +0.12(+0.44%) |
Sep 25, 2007 | 26.02 | 26.40 | 25.98 | 26.34 | 966,107 | +0.27(+1.02%) |
Sep 24, 2007 | 26.35 | 26.37 | 26.05 | 26.08 | 911,236 | -0.46(-1.74%) |
Sep 21, 2007 | 26.39 | 26.59 | 26.37 | 26.54 | 596,340 | +0.22(+0.83%) |
Sep 20, 2007 | 26.22 | 26.54 | 26.19 | 26.32 | 958,198 | +0.17(+0.65%) |
Sep 19, 2007 | 26.22 | 26.39 | 26.02 | 26.15 | 784,519 | +0.18(+0.70%) |
Sep 18, 2007 | 25.32 | 26.02 | 25.22 | 25.97 | 1,235,730 | +0.87(+3.48%) |
Sep 17, 2007 | 25.08 | 25.12 | 24.86 | 25.09 | 643,632 | -0.21(-0.84%) |
Sep 14, 2007 | 25.14 | 25.37 | 25.12 | 25.31 | 790,122 | -0.03(-0.12%) |
Sep 13, 2007 | 25.34 | 25.54 | 25.27 | 25.34 | 800,338 | +0.40(+1.61%) |
Sep 12, 2007 | 24.71 | 25.07 | 24.71 | 24.94 | 809,072 | +0.09(+0.37%) |
Sep 11, 2007 | 24.76 | 24.90 | 24.63 | 24.85 | 741,512 | +0.32(+1.29%) |
Sep 10, 2007 | 24.69 | 24.74 | 24.33 | 24.53 | 934,140 | -0.15(-0.61%) |
Sep 07, 2007 | 24.63 | 24.81 | 24.52 | 24.68 | 1,186,584 | -0.10(-0.39%) |
Sep 06, 2007 | 24.66 | 24.86 | 24.43 | 24.78 | 1,029,713 | +0.18(+0.72%) |
Sep 05, 2007 | 24.71 | 24.77 | 24.47 | 24.60 | 1,397,668 | -0.32(-1.27%) |
Sep 04, 2007 | 24.52 | 25.05 | 24.47 | 24.92 | 785,838 | +0.53(+2.16%) |
Aug 31, 2007 | 24.64 | 24.68 | 24.27 | 24.39 | 1,405,247 | +0.38(+1.59%) |
Aug 30, 2007 | 23.72 | 24.27 | 23.72 | 24.01 | 957,868 | -0.34(-1.40%) |
Aug 29, 2007 | 24.06 | 24.37 | 23.73 | 24.35 | 1,220,034 | +0.63(+2.66%) |
Aug 28, 2007 | 24.22 | 24.25 | 23.68 | 23.72 | 917,497 | -0.83(-3.39%) |
Aug 27, 2007 | 24.78 | 24.79 | 24.54 | 24.55 | 757,660 | -0.31(-1.25%) |
Aug 24, 2007 | 24.44 | 24.86 | 24.37 | 24.86 | 885,695 | +0.41(+1.69%) |
Aug 23, 2007 | 24.63 | 24.66 | 24.21 | 24.44 | 1,723,109 | +0.02(+0.07%) |
Aug 22, 2007 | 24.28 | 24.47 | 24.09 | 24.43 | 1,098,591 | +0.47(+1.98%) |
Aug 21, 2007 | 23.95 | 24.17 | 23.78 | 23.95 | 1,075,192 | -0.16(-0.68%) |
Aug 20, 2007 | 24.34 | 24.36 | 23.87 | 24.12 | 1,276,224 | -0.10(-0.43%) |
Aug 17, 2007 | 23.67 | 24.52 | 23.63 | 24.22 | 1,755,735 | +0.53(+2.25%) |
Aug 16, 2007 | 23.21 | 23.69 | 22.62 | 23.69 | 2,871,299 | +0.33(+1.40%) |
Aug 15, 2007 | 23.69 | 23.97 | 23.32 | 23.36 | 2,886,130 | -0.93(-3.82%) |
Aug 14, 2007 | 24.80 | 24.81 | 24.24 | 24.29 | 1,255,956 | -0.64(-2.58%) |
Aug 13, 2007 | 25.11 | 25.27 | 24.91 | 24.93 | 1,144,400 | -0.24(-0.96%) |
Aug 10, 2007 | 24.94 | 25.23 | 24.59 | 25.17 | 2,052,505 | -0.15(-0.60%) |
Aug 09, 2007 | 25.77 | 26.05 | 25.29 | 25.32 | 2,310,057 | -1.57(-5.82%) |
Aug 08, 2007 | 26.74 | 27.01 | 26.59 | 26.89 | 2,591,832 | +1.50(+5.93%) |
Aug 07, 2007 | 25.44 | 25.88 | 25.31 | 25.39 | 2,192,074 | -0.09(-0.36%) |
Aug 06, 2007 | 25.23 | 25.48 | 24.94 | 25.48 | 2,314,506 | +0.62(+2.49%) |
Aug 03, 2007 | 25.05 | 25.57 | 24.82 | 24.86 | 2,041,959 | -0.72(-2.80%) |
Aug 02, 2007 | 25.45 | 25.61 | 25.33 | 25.57 | 1,685,539 | +0.07(+0.26%) |
Aug 01, 2007 | 25.29 | 25.55 | 24.89 | 25.51 | 2,475,332 | -0.09(-0.36%) |
Jul 31, 2007 | 25.99 | 26.13 | 25.54 | 25.60 | 3,567,497 | -0.12(-0.45%) |
Jul 30, 2007 | 25.67 | 25.79 | 25.42 | 25.71 | 1,368,337 | +0.39(+1.53%) |
Jul 27, 2007 | 25.63 | 25.82 | 25.32 | 25.32 | 1,776,663 | -0.42(-1.63%) |
Jul 26, 2007 | 25.93 | 26.15 | 25.35 | 25.74 | 2,063,051 | -0.73(-2.75%) |
Jul 25, 2007 | 26.79 | 26.79 | 26.19 | 26.47 | 1,446,772 | -0.24(-0.91%) |
Jul 24, 2007 | 27.08 | 27.26 | 26.61 | 26.71 | 1,515,321 | -0.56(-2.07%) |
Jul 23, 2007 | 27.41 | 27.47 | 27.22 | 27.28 | 1,053,935 | +0.06(+0.22%) |
Jul 20, 2007 | 27.55 | 27.64 | 27.03 | 27.22 | 2,524,601 | -0.32(-1.15%) |
Jul 19, 2007 | 27.63 | 27.71 | 27.42 | 27.53 | 1,009,774 | -0.10(-0.37%) |
Jul 18, 2007 | 27.56 | 27.72 | 27.32 | 27.64 | 1,433,095 | -0.08(-0.28%) |
Jul 17, 2007 | 27.66 | 27.90 | 27.64 | 27.72 | 1,223,165 | +0.09(+0.33%) |
Jul 16, 2007 | 27.70 | 27.83 | 27.59 | 27.62 | 659,781 | +0.09(+0.33%) |
Jul 13, 2007 | 27.58 | 27.67 | 27.45 | 27.53 | 749,092 | +0.03(+0.11%) |
Jul 12, 2007 | 27.07 | 27.52 | 27.07 | 27.50 | 670,162 | +0.57(+2.12%) |
Jul 11, 2007 | 26.70 | 26.96 | 26.66 | 26.93 | 1,106,006 | +0.26(+0.98%) |
Jul 10, 2007 | 26.87 | 27.11 | 26.66 | 26.67 | 1,073,380 | -0.45(-1.66%) |
Jul 09, 2007 | 27.15 | 27.21 | 27.07 | 27.12 | 525,484 | -0.07(-0.27%) |
Jul 06, 2007 | 26.98 | 27.25 | 26.94 | 27.19 | 553,168 | +0.12(+0.45%) |
Jul 05, 2007 | 27.11 | 27.16 | 26.91 | 27.07 | 630,779 | -0.20(-0.73%) |
Jul 03, 2007 | 27.25 | 27.30 | 27.16 | 27.27 | 428,429 | +0.22(+0.83%) |
Jul 02, 2007 | 26.82 | 27.05 | 26.78 | 27.05 | 1,312,970 | +0.36(+1.36%) |
Jun 29, 2007 | 26.86 | 26.91 | 26.54 | 26.68 | 863,779 | +0.12(+0.46%) |
Jun 28, 2007 | 26.50 | 26.72 | 26.47 | 26.56 | 850,761 | -0.29(-1.06%) |
Jun 27, 2007 | 26.46 | 26.86 | 26.46 | 26.85 | 845,323 | +0.11(+0.41%) |
Jun 26, 2007 | 26.91 | 27.03 | 26.73 | 26.74 | 1,091,835 | -0.07(-0.25%) |
Jun 25, 2007 | 26.96 | 27.18 | 26.74 | 26.81 | 973,358 | -0.21(-0.79%) |
Jun 22, 2007 | 27.27 | 27.38 | 26.96 | 27.02 | 849,608 | -0.27(-0.98%) |
Jun 21, 2007 | 27.17 | 27.31 | 26.98 | 27.28 | 983,409 | +0.23(+0.85%) |
Jun 20, 2007 | 27.49 | 27.54 | 27.04 | 27.05 | 1,160,219 | -0.22(-0.82%) |
Jun 19, 2007 | 27.16 | 27.33 | 27.15 | 27.28 | 588,925 | +0.15(+0.56%) |
Jun 18, 2007 | 27.23 | 27.25 | 26.96 | 27.13 | 985,716 | +0.32(+1.18%) |
Jun 15, 2007 | 26.88 | 26.96 | 26.80 | 26.81 | 1,340,324 | +0.44(+1.66%) |
Jun 14, 2007 | 26.17 | 26.54 | 26.15 | 26.37 | 852,409 | +0.28(+1.07%) |
Jun 13, 2007 | 26.03 | 26.11 | 25.85 | 26.10 | 889,979 | +0.28(+1.08%) |
Jun 12, 2007 | 25.93 | 26.16 | 25.81 | 25.82 | 932,987 | -0.50(-1.91%) |
Jun 11, 2007 | 26.25 | 26.47 | 26.12 | 26.32 | 1,538,225 | -0.25(-0.96%) |
Jun 08, 2007 | 26.36 | 26.59 | 26.23 | 26.57 | 902,337 | +0.20(+0.76%) |
Jun 07, 2007 | 26.74 | 26.91 | 26.36 | 26.37 | 1,180,487 | -0.60(-2.23%) |
Jun 06, 2007 | 27.18 | 27.19 | 26.91 | 26.98 | 997,416 | -0.21(-0.78%) |
Jun 05, 2007 | 27.42 | 27.45 | 27.13 | 27.19 | 947,580 | -0.10(-0.38%) |
Jun 04, 2007 | 27.16 | 27.31 | 27.13 | 27.29 | 1,058,879 | +0.33(+1.22%) |
Jun 01, 2007 | 26.96 | 27.01 | 26.82 | 26.96 | 1,002,689 | -0.01(-0.02%) |
May 31, 2007 | 27.07 | 27.12 | 26.97 | 26.97 | 1,098,756 | +0.08(+0.32%) |
May 30, 2007 | 26.60 | 26.94 | 26.59 | 26.88 | 1,448,255 | +0.05(+0.18%) |
May 29, 2007 | 27.02 | 27.10 | 26.82 | 26.84 | 945,675 | -0.11(-0.41%) |
May 25, 2007 | 26.81 | 26.99 | 26.71 | 26.94 | 970,886 | +0.37(+1.39%) |
May 24, 2007 | 26.82 | 26.89 | 26.51 | 26.57 | 1,479,086 | -0.49(-1.82%) |
May 23, 2007 | 27.25 | 27.28 | 27.04 | 27.07 | 990,001 | -0.33(-1.22%) |
May 22, 2007 | 27.51 | 27.52 | 27.33 | 27.40 | 852,409 | +0.12(+0.45%) |
May 21, 2007 | 27.27 | 27.50 | 27.19 | 27.28 | 2,031,908 | -0.03(-0.11%) |
May 18, 2007 | 27.10 | 27.37 | 27.05 | 27.31 | 933,975 | +0.04(+0.16%) |
May 17, 2007 | 27.17 | 27.31 | 27.04 | 27.27 | 921,781 | +0.19(+0.72%) |
May 16, 2007 | 27.45 | 27.45 | 27.01 | 27.07 | 1,480,641 | -0.30(-1.09%) |
May 15, 2007 | 27.07 | 27.64 | 26.98 | 27.37 | 2,175,926 | +0.28(+1.03%) |
May 14, 2007 | 27.46 | 27.45 | 26.96 | 27.09 | 947,982 | -0.32(-1.17%) |
May 11, 2007 | 26.96 | 27.44 | 26.96 | 27.41 | 884,871 | +0.42(+1.57%) |
May 10, 2007 | 27.39 | 27.43 | 26.90 | 26.99 | 888,496 | -0.61(-2.22%) |
May 09, 2007 | 27.40 | 27.61 | 27.35 | 27.60 | 994,120 | -0.08(-0.31%) |
May 08, 2007 | 27.56 | 27.69 | 27.44 | 27.69 | 1,037,714 | -0.39(-1.38%) |
May 07, 2007 | 28.02 | 28.14 | 28.01 | 28.07 | 457,430 | +0.12(+0.43%) |
May 04, 2007 | 27.89 | 27.99 | 27.81 | 27.95 | 641,325 | +0.12(+0.41%) |
May 03, 2007 | 27.93 | 27.93 | 27.72 | 27.84 | 841,039 | -0.04(-0.15%) |
May 02, 2007 | 27.69 | 27.92 | 27.64 | 27.88 | 561,571 | +0.19(+0.70%) |
May 01, 2007 | 27.82 | 27.86 | 27.55 | 27.69 | 617,267 | +0.01(+0.02%) |
Apr 30, 2007 | 27.80 | 28.02 | 27.68 | 27.68 | 516,092 | -0.04(-0.15%) |
Apr 27, 2007 | 27.57 | 27.79 | 27.53 | 27.72 | 729,977 | -0.21(-0.76%) |
Apr 26, 2007 | 28.04 | 28.06 | 27.82 | 27.93 | 985,881 | -0.70(-2.44%) |
Apr 25, 2007 | 28.48 | 28.63 | 28.37 | 28.63 | 797,043 | +0.10(+0.34%) |
Apr 24, 2007 | 28.41 | 28.61 | 28.29 | 28.53 | 762,604 | +0.26(+0.92%) |
Apr 23, 2007 | 28.26 | 28.43 | 28.20 | 28.27 | 860,813 | +0.09(+0.30%) |
Apr 20, 2007 | 28.34 | 28.46 | 28.13 | 28.19 | 1,045,367 | +0.50(+1.82%) |
Apr 19, 2007 | 27.45 | 27.82 | 27.39 | 27.69 | 823,243 | -0.32(-1.13%) |
Apr 18, 2007 | 27.75 | 28.07 | 27.72 | 28.00 | 4,156,752 | +0.32(+1.16%) |
Apr 17, 2007 | 27.69 | 27.79 | 27.50 | 27.68 | 622,211 | -0.01(-0.02%) |
Apr 16, 2007 | 27.64 | 27.77 | 27.61 | 27.69 | 1,022,627 | +0.64(+2.36%) |
Apr 13, 2007 | 26.91 | 27.07 | 26.83 | 27.05 | 894,593 | +0.63(+2.37%) |
Apr 12, 2007 | 26.21 | 26.47 | 26.14 | 26.42 | 668,514 | +0.15(+0.58%) |
Apr 11, 2007 | 26.51 | 26.51 | 26.20 | 26.27 | 758,154 | -0.27(-1.01%) |
Apr 10, 2007 | 26.37 | 26.57 | 26.34 | 26.54 | 1,501,150 | +0.32(+1.20%) |
Apr 09, 2007 | 26.17 | 26.36 | 26.17 | 26.22 | 679,060 | -0.07(-0.25%) |
Apr 05, 2007 | 26.18 | 26.35 | 26.14 | 26.29 | 504,063 | +0.13(+0.51%) |
Apr 04, 2007 | 26.07 | 26.20 | 26.05 | 26.16 | 909,093 | +0.13(+0.51%) |
Apr 03, 2007 | 25.66 | 26.10 | 25.66 | 26.02 | 748,762 | +0.27(+1.06%) |
Apr 02, 2007 | 25.78 | 25.85 | 25.62 | 25.75 | 822,913 | +0.06(+0.24%) |
Mar 30, 2007 | 25.65 | 25.91 | 25.57 | 25.69 | 1,232,722 | +0.23(+0.91%) |
Mar 29, 2007 | 25.37 | 25.48 | 25.26 | 25.46 | 626,165 | +0.24(+0.94%) |
Mar 28, 2007 | 25.08 | 25.41 | 25.05 | 25.22 | 1,019,002 | -0.23(-0.91%) |
Mar 27, 2007 | 25.39 | 25.52 | 25.34 | 25.45 | 685,651 | -0.27(-1.04%) |
Mar 26, 2007 | 25.83 | 25.84 | 25.39 | 25.72 | 1,128,746 | -0.44(-1.69%) |
Mar 23, 2007 | 26.01 | 26.27 | 25.99 | 26.16 | 1,750,133 | +0.15(+0.58%) |
Mar 22, 2007 | 26.28 | 26.28 | 25.91 | 26.01 | 844,005 | +0.10(+0.37%) |
Mar 21, 2007 | 25.55 | 26.00 | 25.23 | 25.91 | 1,218,881 | +0.64(+2.55%) |
Mar 20, 2007 | 24.59 | 25.45 | 24.58 | 25.27 | 1,319,397 | +0.46(+1.83%) |
Mar 19, 2007 | 24.74 | 24.86 | 24.67 | 24.81 | 1,080,300 | +0.52(+2.12%) |
Mar 16, 2007 | 24.26 | 24.51 | 24.22 | 24.30 | 690,265 | +0.00(+0.00%) |
Mar 15, 2007 | 23.98 | 24.34 | 23.95 | 24.30 | 1,293,691 | -0.10(-0.40%) |
Mar 14, 2007 | 24.23 | 24.43 | 23.90 | 24.40 | 1,253,814 | -0.07(-0.30%) |
Mar 13, 2007 | 25.25 | 24.95 | 24.43 | 24.47 | 992,143 | -0.78(-3.08%) |
Mar 12, 2007 | 25.10 | 25.36 | 25.07 | 25.25 | 682,520 | -0.21(-0.81%) |
Mar 09, 2007 | 25.29 | 25.47 | 25.15 | 25.45 | 501,921 | +0.15(+0.58%) |
Mar 08, 2007 | 25.28 | 25.45 | 25.25 | 25.31 | 1,157,253 | +0.13(+0.53%) |
Mar 07, 2007 | 25.09 | 25.33 | 25.04 | 25.17 | 1,496,865 | -0.08(-0.31%) |
Mar 06, 2007 | 25.13 | 25.30 | 25.03 | 25.25 | 1,151,980 | +0.66(+2.69%) |
Mar 05, 2007 | 24.55 | 24.97 | 24.55 | 24.59 | 1,192,351 | -0.29(-1.15%) |
Mar 02, 2007 | 25.18 | 25.23 | 24.85 | 24.88 | 1,504,610 | -0.69(-2.68%) |
Mar 01, 2007 | 25.17 | 25.66 | 24.92 | 25.56 | 1,282,911 | -0.37(-1.43%) |
Feb 28, 2007 | 26.16 | 26.19 | 25.78 | 25.93 | 1,018,837 | +0.05(+0.19%) |
Feb 27, 2007 | 26.37 | 26.54 | 25.58 | 25.88 | 1,405,083 | -0.94(-3.51%) |
Feb 26, 2007 | 26.90 | 26.93 | 26.69 | 26.82 | 447,571 | +0.07(+0.25%) |
Feb 23, 2007 | 26.77 | 26.81 | 26.57 | 26.76 | 564,702 | -0.18(-0.68%) |
Feb 22, 2007 | 26.94 | 27.06 | 26.83 | 26.94 | 631,274 | +0.07(+0.27%) |
Feb 21, 2007 | 26.79 | 26.88 | 26.68 | 26.87 | 690,265 | -0.43(-1.58%) |
Feb 20, 2007 | 27.10 | 27.35 | 26.93 | 27.30 | 834,448 | +0.13(+0.49%) |
Feb 16, 2007 | 27.28 | 27.35 | 27.08 | 27.16 | 969,238 | -0.30(-1.10%) |
Feb 15, 2007 | 27.49 | 27.52 | 27.23 | 27.47 | 847,795 | -0.32(-1.14%) |
Feb 14, 2007 | 27.58 | 27.84 | 27.52 | 27.78 | 634,465 | +0.33(+1.22%) |
Feb 13, 2007 | 27.23 | 27.45 | 27.23 | 27.45 | 723,015 | +0.50(+1.85%) |
Feb 12, 2007 | 27.03 | 27.09 | 26.88 | 26.95 | 404,654 | -0.27(-0.98%) |
Feb 09, 2007 | 27.45 | 27.47 | 27.13 | 27.22 | 596,175 | -0.19(-0.71%) |
Feb 08, 2007 | 27.31 | 27.55 | 27.24 | 27.41 | 571,623 | +0.05(+0.20%) |
Feb 07, 2007 | 27.39 | 27.48 | 27.32 | 27.36 | 661,428 | +0.10(+0.38%) |
Feb 06, 2007 | 27.21 | 27.28 | 27.13 | 27.25 | 928,373 | +0.39(+1.45%) |
Feb 05, 2007 | 26.91 | 26.94 | 26.82 | 26.87 | 460,726 | -0.32(-1.16%) |
Feb 02, 2007 | 27.15 | 27.23 | 27.03 | 27.18 | 611,994 | +0.23(+0.86%) |
Feb 01, 2007 | 26.90 | 26.99 | 26.78 | 26.95 | 643,797 | +0.21(+0.79%) |
Jan 31, 2007 | 26.46 | 26.79 | 26.42 | 26.74 | 574,754 | +0.15(+0.57%) |
Jan 30, 2007 | 26.60 | 26.62 | 26.47 | 26.59 | 897,229 | +0.29(+1.08%) |
Jan 29, 2007 | 26.32 | 26.46 | 26.22 | 26.30 | 508,182 | -0.07(-0.28%) |
Jan 26, 2007 | 26.27 | 26.43 | 25.91 | 26.37 | 948,641 | +0.06(+0.23%) |
Jan 25, 2007 | 26.74 | 26.77 | 26.28 | 26.31 | 964,130 | -0.76(-2.82%) |
Jan 24, 2007 | 26.88 | 27.08 | 26.88 | 27.08 | 704,106 | +0.22(+0.81%) |
Jan 23, 2007 | 26.70 | 26.91 | 26.65 | 26.86 | 1,223,000 | +0.35(+1.30%) |
Jan 22, 2007 | 26.82 | 26.84 | 26.41 | 26.51 | 672,633 | -0.30(-1.13%) |
Jan 19, 2007 | 26.61 | 26.91 | 26.59 | 26.82 | 515,103 | +0.33(+1.24%) |
Jan 18, 2007 | 26.65 | 26.69 | 26.46 | 26.49 | 601,283 | -0.04(-0.16%) |
Jan 17, 2007 | 26.50 | 26.63 | 26.44 | 26.53 | 497,966 | -0.12(-0.43%) |
Jan 16, 2007 | 26.65 | 26.68 | 26.57 | 26.65 | 365,318 | +0.12(+0.46%) |
Jan 12, 2007 | 26.36 | 26.59 | 26.36 | 26.53 | 506,535 | +0.21(+0.78%) |
Jan 11, 2007 | 26.10 | 26.40 | 26.09 | 26.32 | 715,806 | +0.13(+0.51%) |
Jan 10, 2007 | 26.22 | 26.25 | 26.01 | 26.19 | 1,007,467 | -0.49(-1.82%) |
Jan 09, 2007 | 26.70 | 26.76 | 26.54 | 26.67 | 912,719 | +0.10(+0.39%) |
Jan 08, 2007 | 26.41 | 26.59 | 26.30 | 26.57 | 822,419 | -0.04(-0.14%) |
Jan 05, 2007 | 26.73 | 26.75 | 26.47 | 26.61 | 1,000,052 | -0.46(-1.68%) |
Jan 04, 2007 | 27.11 | 27.19 | 26.96 | 27.06 | 1,149,838 | -0.04(-0.13%) |