Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.30 | 29.76 | 29.10 | 29.40 | 108,419 | -0.16(-0.53%) |
Dec 28, 2007 | 29.66 | 30.29 | 29.40 | 29.56 | 82,389 | +0.29(+0.98%) |
Dec 27, 2007 | 30.23 | 30.47 | 29.01 | 29.27 | 104,503 | -0.95(-3.16%) |
Dec 26, 2007 | 29.70 | 30.46 | 29.53 | 30.23 | 154,529 | +0.56(+1.88%) |
Dec 24, 2007 | 29.05 | 29.81 | 28.86 | 29.67 | 50,419 | +0.20(+0.69%) |
Dec 21, 2007 | 29.65 | 29.88 | 29.05 | 29.47 | 257,093 | +0.35(+1.21%) |
Dec 20, 2007 | 28.92 | 29.11 | 28.28 | 29.11 | 226,070 | +0.51(+1.78%) |
Dec 19, 2007 | 28.49 | 29.29 | 28.37 | 28.60 | 164,637 | -0.14(-0.48%) |
Dec 18, 2007 | 28.55 | 29.11 | 28.23 | 28.74 | 288,141 | +0.60(+2.14%) |
Dec 17, 2007 | 28.68 | 29.27 | 28.12 | 28.14 | 288,305 | -0.83(-2.88%) |
Dec 14, 2007 | 28.96 | 29.48 | 28.71 | 28.97 | 191,980 | -0.43(-1.45%) |
Dec 13, 2007 | 28.55 | 29.67 | 28.52 | 29.40 | 289,747 | +0.57(+1.99%) |
Dec 12, 2007 | 29.67 | 30.47 | 28.56 | 28.83 | 285,136 | -0.40(-1.36%) |
Dec 11, 2007 | 30.60 | 30.60 | 28.74 | 29.22 | 474,527 | -1.37(-4.48%) |
Dec 10, 2007 | 28.75 | 30.78 | 28.38 | 30.60 | 429,518 | +1.84(+6.38%) |
Dec 07, 2007 | 27.83 | 28.79 | 27.79 | 28.76 | 316,382 | -0.03(-0.10%) |
Dec 06, 2007 | 26.85 | 29.65 | 26.35 | 28.79 | 690,084 | +1.92(+7.14%) |
Dec 05, 2007 | 24.83 | 26.94 | 24.55 | 26.87 | 392,073 | +2.36(+9.65%) |
Dec 04, 2007 | 24.51 | 25.16 | 24.27 | 24.51 | 249,551 | -0.18(-0.71%) |
Dec 03, 2007 | 24.38 | 25.91 | 24.13 | 24.68 | 410,735 | +0.45(+1.84%) |
Nov 30, 2007 | 27.74 | 28.06 | 24.22 | 24.24 | 635,465 | +0.70(+2.95%) |
Nov 29, 2007 | 23.48 | 24.04 | 23.12 | 23.54 | 314,138 | +0.10(+0.44%) |
Nov 28, 2007 | 24.74 | 24.90 | 23.37 | 23.44 | 222,652 | -1.08(-4.42%) |
Nov 27, 2007 | 22.83 | 24.73 | 22.33 | 24.52 | 379,797 | +1.81(+7.96%) |
Nov 26, 2007 | 22.80 | 23.45 | 22.67 | 22.72 | 70,086 | -0.34(-1.49%) |
Nov 23, 2007 | 23.28 | 23.84 | 22.89 | 23.06 | 47,317 | +0.14(+0.61%) |
Nov 21, 2007 | 22.97 | 23.34 | 22.50 | 22.92 | 53,168 | -0.29(-1.24%) |
Nov 20, 2007 | 22.65 | 23.97 | 22.65 | 23.21 | 195,450 | +0.69(+3.05%) |
Nov 19, 2007 | 22.90 | 23.08 | 21.86 | 22.52 | 170,628 | -0.24(-1.06%) |
Nov 16, 2007 | 22.56 | 22.95 | 22.26 | 22.76 | 203,925 | +0.30(+1.32%) |
Nov 15, 2007 | 22.42 | 22.60 | 22.06 | 22.47 | 177,463 | -0.10(-0.45%) |
Nov 14, 2007 | 22.35 | 22.77 | 22.07 | 22.57 | 191,700 | +0.43(+1.93%) |
Nov 13, 2007 | 22.51 | 23.51 | 21.90 | 22.14 | 278,517 | -0.12(-0.54%) |
Nov 12, 2007 | 22.65 | 22.83 | 22.06 | 22.26 | 183,077 | -0.44(-1.92%) |
Nov 09, 2007 | 22.98 | 23.71 | 22.33 | 22.70 | 202,880 | -0.51(-2.20%) |
Nov 08, 2007 | 22.37 | 23.43 | 22.25 | 23.21 | 235,144 | +1.04(+4.68%) |
Nov 07, 2007 | 22.38 | 22.68 | 21.97 | 22.17 | 180,070 | -0.58(-2.57%) |
Nov 06, 2007 | 22.38 | 23.14 | 21.79 | 22.75 | 132,937 | +0.41(+1.83%) |
Nov 05, 2007 | 21.98 | 22.78 | 21.85 | 22.35 | 253,186 | -0.17(-0.74%) |
Nov 02, 2007 | 23.01 | 23.06 | 21.95 | 22.51 | 137,986 | -0.22(-0.98%) |
Nov 01, 2007 | 23.72 | 24.03 | 21.33 | 22.73 | 626,157 | -1.40(-5.80%) |
Oct 31, 2007 | 24.20 | 24.78 | 23.40 | 24.13 | 156,982 | +0.19(+0.81%) |
Oct 30, 2007 | 24.68 | 24.92 | 23.88 | 23.94 | 115,864 | -1.09(-4.37%) |
Oct 29, 2007 | 24.79 | 25.53 | 24.49 | 25.03 | 157,593 | +0.44(+1.77%) |
Oct 26, 2007 | 23.33 | 24.63 | 23.24 | 24.60 | 147,251 | +1.62(+7.06%) |
Oct 25, 2007 | 24.42 | 24.42 | 22.98 | 22.98 | 199,195 | -1.36(-5.60%) |
Oct 24, 2007 | 24.84 | 25.02 | 23.63 | 24.34 | 198,219 | -0.70(-2.81%) |
Oct 23, 2007 | 25.15 | 25.53 | 24.63 | 25.04 | 74,866 | +0.04(+0.15%) |
Oct 22, 2007 | 25.07 | 25.13 | 23.98 | 25.01 | 112,275 | -0.31(-1.21%) |
Oct 19, 2007 | 25.84 | 25.95 | 24.69 | 25.31 | 112,535 | -0.54(-2.08%) |
Oct 18, 2007 | 24.52 | 26.05 | 23.76 | 25.85 | 179,294 | +1.07(+4.30%) |
Oct 17, 2007 | 24.94 | 25.10 | 23.91 | 24.78 | 175,242 | +0.19(+0.79%) |
Oct 16, 2007 | 24.41 | 25.08 | 23.81 | 24.59 | 166,110 | +0.01(+0.04%) |
Oct 15, 2007 | 24.99 | 25.26 | 24.15 | 24.58 | 138,396 | -0.45(-1.78%) |
Oct 12, 2007 | 25.60 | 25.60 | 24.29 | 25.02 | 154,654 | -0.69(-2.67%) |
Oct 11, 2007 | 26.32 | 26.41 | 25.09 | 25.71 | 108,316 | -0.36(-1.39%) |
Oct 10, 2007 | 26.42 | 26.55 | 25.62 | 26.07 | 167,882 | -0.45(-1.71%) |
Oct 09, 2007 | 25.61 | 26.93 | 25.61 | 26.53 | 129,256 | +0.75(+2.91%) |
Oct 08, 2007 | 26.02 | 26.64 | 25.66 | 25.78 | 254,830 | -0.19(-0.71%) |
Oct 05, 2007 | 25.47 | 26.63 | 25.12 | 25.96 | 269,635 | +0.71(+2.83%) |
Oct 04, 2007 | 25.35 | 25.35 | 24.51 | 25.25 | 196,899 | -0.06(-0.22%) |
Oct 03, 2007 | 25.40 | 25.66 | 24.87 | 25.30 | 187,858 | -0.32(-1.27%) |
Oct 02, 2007 | 25.62 | 25.78 | 24.87 | 25.63 | 204,659 | -0.01(-0.04%) |
Oct 01, 2007 | 25.30 | 25.84 | 24.79 | 25.64 | 135,542 | +0.45(+1.80%) |
Sep 28, 2007 | 25.96 | 26.13 | 25.11 | 25.18 | 234,579 | -0.96(-3.69%) |
Sep 27, 2007 | 25.87 | 26.16 | 25.27 | 26.15 | 255,770 | +0.34(+1.33%) |
Sep 26, 2007 | 25.03 | 26.02 | 24.69 | 25.80 | 261,609 | +0.84(+3.38%) |
Sep 25, 2007 | 24.34 | 25.20 | 23.68 | 24.96 | 277,916 | +0.07(+0.30%) |
Sep 24, 2007 | 25.29 | 25.42 | 24.81 | 24.89 | 213,299 | -0.19(-0.74%) |
Sep 21, 2007 | 25.27 | 25.49 | 25.00 | 25.07 | 195,563 | +0.02(+0.07%) |
Sep 20, 2007 | 25.00 | 25.91 | 24.93 | 25.05 | 168,754 | -0.07(-0.30%) |
Sep 19, 2007 | 24.72 | 25.31 | 24.05 | 25.13 | 425,583 | +0.61(+2.50%) |
Sep 18, 2007 | 22.40 | 24.78 | 21.84 | 24.51 | 251,671 | +2.19(+9.80%) |
Sep 17, 2007 | 22.62 | 22.69 | 22.12 | 22.33 | 86,699 | -0.27(-1.19%) |
Sep 14, 2007 | 22.01 | 22.63 | 21.82 | 22.60 | 110,447 | +0.45(+2.01%) |
Sep 13, 2007 | 21.76 | 22.44 | 21.57 | 22.15 | 96,108 | +0.55(+2.53%) |
Sep 12, 2007 | 21.82 | 22.25 | 21.21 | 21.60 | 101,960 | -0.36(-1.65%) |
Sep 11, 2007 | 21.48 | 22.12 | 21.29 | 21.96 | 146,782 | +0.51(+2.38%) |
Sep 10, 2007 | 21.88 | 22.10 | 21.33 | 21.45 | 145,237 | -0.33(-1.53%) |
Sep 07, 2007 | 22.32 | 23.17 | 21.46 | 21.79 | 192,377 | -0.89(-3.92%) |
Sep 06, 2007 | 22.56 | 23.45 | 22.40 | 22.68 | 157,951 | +0.47(+2.13%) |
Sep 05, 2007 | 22.44 | 22.44 | 21.69 | 22.21 | 94,275 | -0.39(-1.72%) |
Sep 04, 2007 | 22.78 | 22.87 | 22.31 | 22.60 | 108,204 | -0.06(-0.25%) |
Aug 31, 2007 | 22.72 | 23.29 | 22.35 | 22.65 | 84,476 | +0.34(+1.54%) |
Aug 30, 2007 | 22.65 | 23.11 | 21.98 | 22.31 | 152,019 | -0.65(-2.83%) |
Aug 29, 2007 | 22.78 | 23.49 | 22.35 | 22.96 | 111,396 | +0.44(+1.93%) |
Aug 28, 2007 | 22.65 | 22.83 | 22.08 | 22.52 | 188,698 | -0.27(-1.18%) |
Aug 27, 2007 | 23.13 | 23.24 | 22.72 | 22.79 | 118,713 | -0.46(-1.99%) |
Aug 24, 2007 | 23.09 | 23.69 | 22.46 | 23.25 | 144,577 | +0.24(+1.05%) |
Aug 23, 2007 | 23.51 | 23.51 | 22.81 | 23.01 | 159,437 | +0.04(+0.16%) |
Aug 22, 2007 | 22.73 | 23.37 | 22.54 | 22.98 | 201,758 | +0.54(+2.40%) |
Aug 21, 2007 | 22.30 | 22.86 | 21.70 | 22.44 | 107,218 | +0.09(+0.41%) |
Aug 20, 2007 | 22.19 | 22.54 | 21.64 | 22.35 | 160,079 | +0.30(+1.35%) |
Aug 17, 2007 | 22.73 | 22.83 | 21.33 | 22.05 | 192,656 | +0.34(+1.58%) |
Aug 16, 2007 | 21.32 | 21.72 | 20.20 | 21.71 | 192,786 | +0.31(+1.43%) |
Aug 15, 2007 | 22.05 | 22.65 | 21.39 | 21.40 | 155,091 | -0.67(-3.02%) |
Aug 14, 2007 | 22.73 | 23.62 | 22.07 | 22.07 | 182,024 | -0.63(-2.78%) |
Aug 13, 2007 | 24.46 | 25.09 | 22.66 | 22.70 | 387,205 | -1.84(-7.48%) |
Aug 10, 2007 | 23.99 | 25.41 | 22.97 | 24.53 | 244,132 | +0.02(+0.08%) |
Aug 09, 2007 | 23.22 | 24.95 | 22.15 | 24.51 | 492,446 | +0.70(+2.96%) |
Aug 08, 2007 | 23.69 | 25.40 | 22.73 | 23.81 | 648,734 | +0.30(+1.26%) |
Aug 07, 2007 | 23.09 | 24.02 | 23.02 | 23.51 | 208,309 | +0.31(+1.32%) |
Aug 06, 2007 | 22.90 | 25.14 | 22.57 | 23.21 | 606,146 | +0.45(+2.00%) |
Aug 03, 2007 | 21.98 | 25.07 | 21.58 | 22.75 | 747,067 | -2.41(-9.58%) |
Aug 02, 2007 | 24.78 | 25.31 | 23.92 | 25.16 | 191,941 | +0.58(+2.38%) |
Aug 01, 2007 | 24.34 | 24.77 | 23.77 | 24.58 | 220,563 | +0.22(+0.91%) |
Jul 31, 2007 | 25.84 | 26.20 | 24.26 | 24.36 | 148,142 | -1.32(-5.13%) |
Jul 30, 2007 | 25.04 | 25.72 | 24.62 | 25.67 | 79,784 | +0.62(+2.48%) |
Jul 27, 2007 | 25.26 | 25.98 | 25.01 | 25.05 | 232,776 | -0.34(-1.35%) |
Jul 26, 2007 | 26.93 | 27.13 | 24.74 | 25.40 | 243,812 | -1.94(-7.09%) |
Jul 25, 2007 | 27.61 | 27.81 | 26.79 | 27.33 | 114,899 | -0.01(-0.03%) |
Jul 24, 2007 | 28.03 | 28.34 | 27.18 | 27.34 | 110,655 | -0.94(-3.31%) |
Jul 23, 2007 | 28.20 | 28.55 | 27.97 | 28.28 | 76,105 | +0.17(+0.59%) |
Jul 20, 2007 | 28.51 | 28.51 | 27.55 | 28.11 | 140,624 | -0.43(-1.49%) |
Jul 19, 2007 | 28.80 | 29.29 | 28.54 | 28.54 | 125,907 | -0.08(-0.29%) |
Jul 18, 2007 | 28.08 | 28.67 | 27.72 | 28.62 | 126,919 | +0.29(+1.01%) |
Jul 17, 2007 | 28.45 | 28.77 | 28.10 | 28.33 | 77,786 | -0.08(-0.29%) |
Jul 16, 2007 | 28.39 | 28.71 | 28.08 | 28.42 | 86,235 | -0.16(-0.55%) |
Jul 13, 2007 | 28.54 | 29.06 | 28.21 | 28.58 | 126,403 | +0.01(+0.03%) |
Jul 12, 2007 | 28.28 | 28.57 | 28.10 | 28.57 | 231,832 | +0.60(+2.16%) |
Jul 11, 2007 | 27.64 | 28.08 | 27.53 | 27.96 | 107,778 | +0.44(+1.58%) |
Jul 10, 2007 | 27.85 | 28.12 | 27.45 | 27.53 | 105,782 | -0.46(-1.66%) |
Jul 09, 2007 | 27.55 | 28.31 | 27.54 | 27.99 | 182,247 | +0.67(+2.44%) |
Jul 06, 2007 | 27.09 | 27.57 | 27.03 | 27.32 | 103,662 | +0.24(+0.89%) |
Jul 05, 2007 | 26.89 | 27.31 | 26.88 | 27.08 | 112,163 | +0.19(+0.69%) |
Jul 03, 2007 | 27.36 | 27.36 | 26.80 | 26.90 | 97,383 | -0.31(-1.12%) |
Jul 02, 2007 | 26.63 | 27.57 | 26.63 | 27.20 | 211,231 | +0.63(+2.37%) |
Jun 29, 2007 | 27.05 | 27.48 | 26.47 | 26.57 | 192,125 | -0.43(-1.58%) |
Jun 28, 2007 | 27.18 | 27.42 | 26.70 | 27.00 | 326,880 | -0.18(-0.65%) |
Jun 27, 2007 | 28.46 | 28.46 | 26.89 | 27.18 | 493,938 | -1.38(-4.84%) |
Jun 26, 2007 | 29.37 | 29.38 | 28.40 | 28.56 | 161,758 | -0.70(-2.41%) |
Jun 25, 2007 | 29.72 | 30.27 | 29.25 | 29.26 | 127,137 | -0.21(-0.72%) |
Jun 22, 2007 | 29.60 | 30.67 | 29.21 | 29.48 | 266,609 | +0.12(+0.41%) |
Jun 21, 2007 | 28.98 | 29.42 | 28.36 | 29.35 | 182,759 | +0.14(+0.48%) |
Jun 20, 2007 | 30.11 | 30.31 | 29.09 | 29.22 | 186,371 | -0.85(-2.84%) |
Jun 19, 2007 | 29.80 | 30.37 | 29.77 | 30.07 | 180,115 | +0.23(+0.78%) |
Jun 18, 2007 | 30.24 | 30.24 | 29.78 | 29.84 | 121,658 | -0.32(-1.05%) |
Jun 15, 2007 | 30.36 | 30.58 | 30.07 | 30.15 | 114,971 | +0.27(+0.90%) |
Jun 14, 2007 | 29.77 | 30.60 | 29.77 | 29.88 | 91,567 | +0.19(+0.62%) |
Jun 13, 2007 | 29.07 | 30.02 | 29.04 | 29.70 | 140,209 | +0.74(+2.56%) |
Jun 12, 2007 | 29.41 | 29.58 | 28.77 | 28.96 | 106,235 | -0.67(-2.25%) |
Jun 11, 2007 | 29.99 | 30.32 | 29.60 | 29.62 | 127,529 | -0.70(-2.29%) |
Jun 08, 2007 | 29.82 | 30.84 | 29.81 | 30.32 | 101,217 | +0.41(+1.36%) |
Jun 07, 2007 | 30.39 | 31.07 | 29.54 | 29.91 | 106,212 | -0.64(-2.09%) |
Jun 06, 2007 | 31.15 | 31.19 | 30.46 | 30.55 | 127,094 | -0.93(-2.95%) |
Jun 05, 2007 | 31.39 | 32.03 | 31.13 | 31.48 | 125,284 | -0.09(-0.29%) |
Jun 04, 2007 | 31.39 | 31.63 | 31.12 | 31.57 | 116,250 | -0.08(-0.26%) |
Jun 01, 2007 | 31.29 | 31.92 | 31.29 | 31.65 | 146,866 | +0.55(+1.76%) |
May 31, 2007 | 31.40 | 32.13 | 31.05 | 31.11 | 123,915 | -0.23(-0.74%) |
May 30, 2007 | 30.53 | 31.51 | 30.41 | 31.34 | 106,298 | +0.39(+1.26%) |
May 29, 2007 | 30.14 | 31.06 | 30.13 | 30.95 | 149,492 | +0.89(+2.96%) |
May 25, 2007 | 29.25 | 30.26 | 29.25 | 30.06 | 147,797 | +0.78(+2.66%) |
May 24, 2007 | 30.15 | 30.68 | 29.12 | 29.28 | 193,098 | -0.93(-3.07%) |
May 23, 2007 | 30.30 | 31.05 | 30.13 | 30.21 | 66,415 | -0.04(-0.12%) |
May 22, 2007 | 30.60 | 30.99 | 29.94 | 30.24 | 201,462 | -0.68(-2.19%) |
May 21, 2007 | 30.48 | 31.13 | 30.23 | 30.92 | 160,253 | +0.71(+2.36%) |
May 18, 2007 | 29.76 | 30.42 | 29.58 | 30.21 | 121,579 | +0.53(+1.78%) |
May 17, 2007 | 29.60 | 29.86 | 29.15 | 29.68 | 233,725 | +0.14(+0.47%) |
May 16, 2007 | 30.44 | 30.75 | 29.46 | 29.54 | 238,984 | -0.81(-2.66%) |
May 15, 2007 | 30.39 | 31.30 | 30.13 | 30.35 | 151,011 | -0.03(-0.09%) |
May 14, 2007 | 30.93 | 31.42 | 30.37 | 30.37 | 80,923 | -0.67(-2.15%) |
May 11, 2007 | 30.44 | 31.19 | 30.13 | 31.04 | 138,958 | +0.34(+1.12%) |
May 10, 2007 | 31.31 | 31.46 | 30.50 | 30.70 | 138,117 | -0.83(-2.65%) |
May 09, 2007 | 32.29 | 32.44 | 31.43 | 31.53 | 217,080 | -0.87(-2.69%) |
May 08, 2007 | 31.98 | 32.42 | 31.17 | 32.41 | 239,017 | +0.76(+2.40%) |
May 07, 2007 | 30.65 | 31.64 | 30.65 | 31.64 | 197,995 | +1.32(+4.34%) |
May 04, 2007 | 30.71 | 30.91 | 30.12 | 30.33 | 182,719 | -0.06(-0.21%) |
May 03, 2007 | 30.72 | 30.88 | 30.19 | 30.39 | 131,755 | +0.03(+0.09%) |
May 02, 2007 | 30.22 | 31.08 | 30.22 | 30.37 | 170,268 | +0.11(+0.37%) |
May 01, 2007 | 31.39 | 31.39 | 29.72 | 30.25 | 198,806 | -0.60(-1.95%) |
Apr 30, 2007 | 31.47 | 32.15 | 30.60 | 30.86 | 272,688 | -0.61(-1.94%) |
Apr 27, 2007 | 29.99 | 32.29 | 29.21 | 31.47 | 332,762 | +1.41(+4.69%) |
Apr 26, 2007 | 30.16 | 30.54 | 29.50 | 30.06 | 175,285 | -0.05(-0.15%) |
Apr 25, 2007 | 29.69 | 30.57 | 29.54 | 30.11 | 270,984 | +0.79(+2.69%) |
Apr 24, 2007 | 29.71 | 30.37 | 29.07 | 29.32 | 281,708 | -1.34(-4.36%) |
Apr 23, 2007 | 28.80 | 30.69 | 28.80 | 30.65 | 227,687 | +1.58(+5.42%) |
Apr 20, 2007 | 29.25 | 29.31 | 28.88 | 29.08 | 106,504 | +0.30(+1.03%) |
Apr 19, 2007 | 28.37 | 29.19 | 28.21 | 28.78 | 129,995 | +0.02(+0.06%) |
Apr 18, 2007 | 29.26 | 29.34 | 28.58 | 28.76 | 137,391 | -0.71(-2.42%) |
Apr 17, 2007 | 29.80 | 30.07 | 29.20 | 29.48 | 316,632 | -1.07(-3.49%) |
Apr 16, 2007 | 30.25 | 30.54 | 30.08 | 30.54 | 93,624 | +0.53(+1.76%) |
Apr 13, 2007 | 29.81 | 30.02 | 29.63 | 30.01 | 41,011 | +0.13(+0.43%) |
Apr 12, 2007 | 29.95 | 30.37 | 29.67 | 29.88 | 68,869 | -0.01(-0.03%) |
Apr 11, 2007 | 29.89 | 30.12 | 29.53 | 29.89 | 142,258 | +0.09(+0.31%) |
Apr 10, 2007 | 29.99 | 30.17 | 29.72 | 29.80 | 73,340 | -0.22(-0.74%) |
Apr 09, 2007 | 29.71 | 30.35 | 29.55 | 30.02 | 124,114 | +0.47(+1.60%) |
Apr 05, 2007 | 29.48 | 29.66 | 29.31 | 29.55 | 78,159 | +0.21(+0.73%) |
Apr 04, 2007 | 29.30 | 30.13 | 29.08 | 29.34 | 126,228 | +0.07(+0.25%) |
Apr 03, 2007 | 29.17 | 29.67 | 29.17 | 29.26 | 118,550 | +0.11(+0.38%) |
Apr 02, 2007 | 28.74 | 29.24 | 28.70 | 29.15 | 120,020 | +0.42(+1.45%) |
Mar 30, 2007 | 28.73 | 29.21 | 28.55 | 28.73 | 247,928 | +0.00(+0.00%) |
Mar 29, 2007 | 27.94 | 28.76 | 27.94 | 28.73 | 329,534 | +1.08(+3.89%) |
Mar 28, 2007 | 28.04 | 28.17 | 27.52 | 27.66 | 64,059 | -0.54(-1.91%) |
Mar 27, 2007 | 28.54 | 28.67 | 28.05 | 28.20 | 78,039 | -0.53(-1.84%) |
Mar 26, 2007 | 28.89 | 29.41 | 28.36 | 28.72 | 114,982 | -0.21(-0.74%) |
Mar 23, 2007 | 29.05 | 29.35 | 28.89 | 28.94 | 103,210 | +0.02(+0.06%) |
Mar 22, 2007 | 29.27 | 29.35 | 28.84 | 28.92 | 129,691 | -0.15(-0.51%) |
Mar 21, 2007 | 28.25 | 29.07 | 28.08 | 29.07 | 324,381 | +1.36(+4.92%) |
Mar 20, 2007 | 26.89 | 28.33 | 26.84 | 27.70 | 205,474 | +0.95(+3.53%) |
Mar 19, 2007 | 26.56 | 26.85 | 26.35 | 26.76 | 117,006 | +0.29(+1.09%) |
Mar 16, 2007 | 26.61 | 26.70 | 26.06 | 26.47 | 155,013 | -0.19(-0.73%) |
Mar 15, 2007 | 26.65 | 27.21 | 26.56 | 26.67 | 72,706 | -0.11(-0.42%) |
Mar 14, 2007 | 26.20 | 26.88 | 26.08 | 26.78 | 190,827 | +0.83(+3.22%) |
Mar 13, 2007 | 27.43 | 27.53 | 25.87 | 25.94 | 197,445 | -1.48(-5.41%) |
Mar 12, 2007 | 28.01 | 28.44 | 27.06 | 27.43 | 177,798 | -0.48(-1.73%) |
Mar 09, 2007 | 27.75 | 28.33 | 27.31 | 27.91 | 309,888 | +0.46(+1.69%) |
Mar 08, 2007 | 27.44 | 27.95 | 27.08 | 27.44 | 170,293 | +0.64(+2.39%) |
Mar 07, 2007 | 26.90 | 27.23 | 26.61 | 26.80 | 202,456 | -0.22(-0.82%) |
Mar 06, 2007 | 25.57 | 27.05 | 25.39 | 27.03 | 250,759 | +1.79(+7.09%) |
Mar 05, 2007 | 25.59 | 26.17 | 25.13 | 25.24 | 294,313 | -0.45(-1.77%) |
Mar 02, 2007 | 26.68 | 27.01 | 25.69 | 25.69 | 189,421 | -1.09(-4.08%) |
Mar 01, 2007 | 26.86 | 27.57 | 25.65 | 26.79 | 343,807 | -0.51(-1.87%) |
Feb 28, 2007 | 25.00 | 27.68 | 23.79 | 27.30 | 707,094 | +2.26(+9.04%) |
Feb 27, 2007 | 26.13 | 26.13 | 23.24 | 25.03 | 325,358 | -1.83(-6.80%) |
Feb 26, 2007 | 26.94 | 27.39 | 26.81 | 26.86 | 125,251 | -0.12(-0.45%) |
Feb 23, 2007 | 26.68 | 27.38 | 26.67 | 26.98 | 115,711 | +0.19(+0.73%) |
Feb 22, 2007 | 27.33 | 27.33 | 26.54 | 26.79 | 150,752 | -0.48(-1.77%) |
Feb 21, 2007 | 26.40 | 27.33 | 26.37 | 27.27 | 166,700 | +0.65(+2.44%) |
Feb 20, 2007 | 26.80 | 26.91 | 25.76 | 26.62 | 299,194 | -0.20(-0.76%) |
Feb 16, 2007 | 26.17 | 26.93 | 25.84 | 26.82 | 232,583 | +0.66(+2.52%) |
Feb 15, 2007 | 25.03 | 26.53 | 24.67 | 26.17 | 245,908 | -0.45(-1.67%) |
Feb 14, 2007 | 25.91 | 26.61 | 25.49 | 26.61 | 175,133 | +0.86(+3.35%) |
Feb 13, 2007 | 25.65 | 26.04 | 25.56 | 25.75 | 135,031 | +0.21(+0.84%) |
Feb 12, 2007 | 25.30 | 25.64 | 25.26 | 25.53 | 164,904 | +0.17(+0.66%) |
Feb 09, 2007 | 25.61 | 25.74 | 25.15 | 25.37 | 156,451 | -0.32(-1.23%) |
Feb 08, 2007 | 25.66 | 25.91 | 25.25 | 25.68 | 91,940 | +0.08(+0.33%) |
Feb 07, 2007 | 25.74 | 25.74 | 25.36 | 25.60 | 216,852 | -0.04(-0.14%) |
Feb 06, 2007 | 25.73 | 25.79 | 25.46 | 25.64 | 149,343 | +0.08(+0.33%) |
Feb 05, 2007 | 25.93 | 25.93 | 25.42 | 25.55 | 258,614 | -0.27(-1.04%) |
Feb 02, 2007 | 25.82 | 26.05 | 25.41 | 25.82 | 193,301 | +0.04(+0.14%) |
Feb 01, 2007 | 24.80 | 25.81 | 24.63 | 25.79 | 402,412 | +1.12(+4.55%) |
Jan 31, 2007 | 23.41 | 24.85 | 23.13 | 24.66 | 476,684 | +1.10(+4.68%) |
Jan 30, 2007 | 23.46 | 23.76 | 23.36 | 23.56 | 150,147 | +0.13(+0.55%) |
Jan 29, 2007 | 23.49 | 23.93 | 23.30 | 23.43 | 110,959 | -0.20(-0.86%) |
Jan 26, 2007 | 23.92 | 23.92 | 23.11 | 23.63 | 175,074 | -0.32(-1.32%) |
Jan 25, 2007 | 24.09 | 24.78 | 23.75 | 23.95 | 314,122 | -0.19(-0.81%) |
Jan 24, 2007 | 23.69 | 24.34 | 23.28 | 24.14 | 281,670 | +0.42(+1.76%) |
Jan 23, 2007 | 21.84 | 23.87 | 21.70 | 23.73 | 580,949 | +1.76(+8.02%) |
Jan 22, 2007 | 21.07 | 22.07 | 21.02 | 21.96 | 437,418 | +0.90(+4.27%) |
Jan 19, 2007 | 20.52 | 21.11 | 20.52 | 21.07 | 118,676 | +0.55(+2.67%) |
Jan 18, 2007 | 20.56 | 20.83 | 20.30 | 20.52 | 127,370 | -0.07(-0.36%) |
Jan 17, 2007 | 20.77 | 20.82 | 20.50 | 20.59 | 262,633 | -0.00(-0.00%) |
Jan 16, 2007 | 20.55 | 20.69 | 20.48 | 20.59 | 134,453 | +0.08(+0.41%) |
Jan 12, 2007 | 20.26 | 20.60 | 20.13 | 20.51 | 221,209 | +0.28(+1.38%) |
Jan 11, 2007 | 20.24 | 20.56 | 20.07 | 20.23 | 216,178 | +0.00(+0.00%) |
Jan 10, 2007 | 19.93 | 20.23 | 19.84 | 20.23 | 162,570 | +0.24(+1.21%) |
Jan 09, 2007 | 20.13 | 20.18 | 19.50 | 19.99 | 171,748 | +0.02(+0.09%) |
Jan 08, 2007 | 20.28 | 20.28 | 19.94 | 19.97 | 134,197 | -0.19(-0.92%) |
Jan 05, 2007 | 20.25 | 20.58 | 19.99 | 20.16 | 162,971 | -0.23(-1.14%) |
Jan 04, 2007 | 20.00 | 20.56 | 19.77 | 20.39 | 245,343 | +0.32(+1.57%) |