Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.00 | 31.05 | 29.05 | 30.27 | 10,000 | -1.60(-5.03%) |
Jan 30, 2008 | 32.04 | 32.30 | 31.18 | 31.87 | 2,489 | -0.80(-2.45%) |
Jan 29, 2008 | 33.29 | 33.79 | 31.40 | 32.67 | 13,300 | -0.33(-0.99%) |
Jan 28, 2008 | 32.77 | 33.00 | 32.77 | 33.00 | 600 | -0.08(-0.24%) |
Jan 25, 2008 | 33.43 | 34.08 | 31.60 | 33.08 | 5,700 | -0.35(-1.05%) |
Jan 24, 2008 | 34.00 | 34.31 | 33.00 | 33.43 | 2,100 | -0.01(-0.03%) |
Jan 23, 2008 | 31.00 | 33.80 | 31.00 | 33.44 | 11,400 | +2.65(+8.61%) |
Jan 22, 2008 | 30.99 | 30.99 | 28.03 | 30.79 | 7,400 | -1.76(-5.41%) |
Jan 21, 2008 | 32.59 | 33.58 | 29.25 | 32.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.59 | 33.58 | 29.25 | 32.55 | 10,700 | +0.92(+2.91%) |
Jan 17, 2008 | 32.28 | 32.54 | 31.58 | 31.63 | 17,400 | -0.95(-2.92%) |
Jan 16, 2008 | 32.50 | 33.40 | 32.20 | 32.58 | 2,400 | +0.03(+0.09%) |
Jan 15, 2008 | 32.00 | 33.00 | 31.15 | 32.55 | 2,400 | +0.05(+0.15%) |
Jan 14, 2008 | 33.00 | 33.80 | 32.25 | 32.50 | 5,800 | -1.00(-2.99%) |
Jan 11, 2008 | 34.95 | 35.00 | 32.35 | 33.50 | 4,200 | -0.62(-1.82%) |
Jan 10, 2008 | 34.61 | 34.70 | 33.45 | 34.12 | 3,700 | -0.63(-1.81%) |
Jan 09, 2008 | 35.87 | 36.20 | 34.56 | 34.75 | 5,900 | -0.34(-0.97%) |
Jan 08, 2008 | 36.88 | 37.45 | 34.60 | 35.09 | 8,700 | -1.29(-3.55%) |
Jan 07, 2008 | 33.88 | 36.38 | 33.88 | 36.38 | 7,900 | +2.00(+5.82%) |
Jan 04, 2008 | 33.99 | 35.08 | 33.72 | 34.38 | 5,100 | +0.29(+0.85%) |
Jan 03, 2008 | 32.71 | 34.75 | 32.51 | 34.09 | 2,500 | +1.09(+3.30%) |
Jan 02, 2008 | 33.00 | 34.00 | 32.00 | 33.00 | 7,300 | +0.25(+0.76%) |
Jan 01, 2008 | 33.14 | 33.89 | 32.01 | 32.75 | 5,600 | +0.00(+0.00%) |
Dec 31, 2007 | 33.14 | 33.89 | 32.01 | 32.75 | 5,600 | -1.00(-2.96%) |
Dec 28, 2007 | 34.60 | 35.38 | 33.20 | 33.75 | 5,700 | -1.38(-3.93%) |
Dec 27, 2007 | 32.00 | 36.50 | 31.81 | 35.13 | 7,800 | +3.10(+9.68%) |
Dec 26, 2007 | 31.06 | 32.06 | 29.51 | 32.03 | 5,100 | +0.32(+1.01%) |
Dec 24, 2007 | 31.00 | 31.85 | 30.91 | 31.71 | 2,700 | +0.79(+2.55%) |
Dec 21, 2007 | 31.40 | 31.40 | 29.96 | 30.92 | 2,700 | +0.03(+0.10%) |
Dec 20, 2007 | 31.50 | 31.50 | 30.10 | 30.89 | 2,500 | -0.81(-2.56%) |
Dec 19, 2007 | 31.22 | 32.07 | 30.10 | 31.70 | 9,000 | -0.29(-0.91%) |
Dec 18, 2007 | 32.22 | 34.22 | 30.72 | 31.99 | 5,000 | +0.27(+0.85%) |
Dec 17, 2007 | 33.25 | 33.25 | 31.50 | 31.72 | 7,200 | -2.00(-5.93%) |
Dec 14, 2007 | 34.20 | 34.90 | 32.60 | 33.72 | 4,900 | -0.98(-2.82%) |
Dec 13, 2007 | 35.50 | 35.50 | 32.25 | 34.70 | 12,700 | -1.30(-3.61%) |
Dec 12, 2007 | 40.40 | 40.40 | 35.00 | 36.00 | 14,359 | -3.50(-8.86%) |
Dec 11, 2007 | 42.24 | 44.25 | 36.06 | 39.50 | 26,700 | -1.75(-4.24%) |
Dec 10, 2007 | 42.10 | 42.10 | 40.00 | 41.25 | 6,700 | -0.46(-1.10%) |
Dec 07, 2007 | 42.50 | 43.45 | 38.65 | 41.71 | 22,800 | -0.79(-1.86%) |
Dec 06, 2007 | 42.60 | 43.50 | 42.00 | 42.50 | 16,200 | +0.16(+0.38%) |
Dec 05, 2007 | 44.75 | 46.00 | 41.15 | 42.34 | 12,800 | -1.66(-3.77%) |
Dec 04, 2007 | 45.00 | 45.00 | 42.10 | 44.00 | 5,300 | +0.50(+1.15%) |
Dec 03, 2007 | 41.25 | 45.00 | 41.25 | 43.50 | 14,200 | +2.50(+6.10%) |
Nov 30, 2007 | 40.25 | 41.00 | 39.55 | 41.00 | 7,700 | +1.45(+3.67%) |
Nov 29, 2007 | 40.00 | 40.25 | 39.51 | 39.55 | 4,500 | -0.69(-1.71%) |
Nov 28, 2007 | 41.00 | 41.00 | 39.26 | 40.24 | 1,940 | +0.25(+0.63%) |
Nov 27, 2007 | 41.00 | 41.00 | 38.90 | 39.99 | 6,400 | -0.11(-0.27%) |
Nov 26, 2007 | 41.50 | 41.75 | 40.00 | 40.10 | 6,000 | -0.58(-1.43%) |
Nov 23, 2007 | 41.90 | 41.95 | 40.50 | 40.68 | 2,100 | -0.22(-0.54%) |
Nov 21, 2007 | 41.75 | 41.89 | 40.41 | 40.90 | 4,900 | -0.84(-2.01%) |
Nov 20, 2007 | 41.51 | 42.01 | 41.02 | 41.74 | 3,700 | +0.74(+1.80%) |
Nov 19, 2007 | 42.80 | 43.25 | 40.01 | 41.00 | 7,800 | -1.10(-2.61%) |
Nov 16, 2007 | 43.40 | 43.95 | 40.35 | 42.10 | 6,800 | -0.30(-0.71%) |
Nov 15, 2007 | 42.45 | 42.70 | 40.75 | 42.40 | 11,400 | -1.55(-3.53%) |
Nov 14, 2007 | 42.50 | 45.00 | 40.75 | 43.95 | 11,100 | +1.70(+4.02%) |
Nov 13, 2007 | 41.25 | 42.25 | 40.00 | 42.25 | 16,800 | +0.00(+0.00%) |
Nov 12, 2007 | 42.11 | 44.75 | 39.50 | 42.25 | 14,300 | +2.75(+6.96%) |
Nov 09, 2007 | 34.25 | 47.00 | 33.40 | 39.50 | 45,700 | +5.50(+16.18%) |
Nov 08, 2007 | 31.00 | 37.00 | 31.00 | 34.00 | 31,200 | +7.26(+27.15%) |
Nov 07, 2007 | 26.74 | 26.74 | 26.74 | 26.74 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 27.00 | 27.15 | 26.41 | 26.74 | 16,300 | -0.26(-0.96%) |
Nov 05, 2007 | 27.80 | 27.80 | 25.75 | 27.00 | 4,700 | -1.05(-3.74%) |
Nov 02, 2007 | 28.55 | 28.55 | 28.05 | 28.05 | 1,100 | -0.75(-2.60%) |
Nov 01, 2007 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 29.75 | 29.95 | 28.05 | 28.80 | 6,200 | -0.90(-3.03%) |
Oct 30, 2007 | 30.70 | 30.70 | 28.71 | 29.70 | 2,200 | -1.25(-4.04%) |
Oct 29, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 31.00 | 31.00 | 30.95 | 30.95 | 200 | +0.18(+0.58%) |
Oct 25, 2007 | 32.36 | 32.36 | 30.77 | 30.77 | 4,000 | -1.73(-5.32%) |
Oct 24, 2007 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | +0.25(+0.78%) |
Oct 23, 2007 | 31.26 | 32.25 | 31.26 | 32.25 | 800 | +0.74(+2.35%) |
Oct 22, 2007 | 32.35 | 32.35 | 31.01 | 31.51 | 2,800 | -0.84(-2.60%) |
Oct 19, 2007 | 34.45 | 34.45 | 31.70 | 32.35 | 7,000 | -1.98(-5.75%) |
Oct 18, 2007 | 34.54 | 34.55 | 34.20 | 34.33 | 1,600 | -0.38(-1.08%) |
Oct 17, 2007 | 35.06 | 35.06 | 34.70 | 34.70 | 1,000 | -0.50(-1.42%) |
Oct 16, 2007 | 36.00 | 36.88 | 34.50 | 35.20 | 6,400 | -0.80(-2.22%) |
Oct 15, 2007 | 35.01 | 36.00 | 34.50 | 36.00 | 11,400 | +1.00(+2.86%) |
Oct 12, 2007 | 32.75 | 35.00 | 32.75 | 35.00 | 6,200 | +2.74(+8.49%) |
Oct 11, 2007 | 31.90 | 34.00 | 31.90 | 32.26 | 9,000 | +0.61(+1.93%) |
Oct 10, 2007 | 29.25 | 31.65 | 29.25 | 31.65 | 9,100 | +2.65(+9.14%) |
Oct 09, 2007 | 29.25 | 30.25 | 29.00 | 29.00 | 4,500 | +0.01(+0.03%) |
Oct 08, 2007 | 29.24 | 29.49 | 28.99 | 28.99 | 1,200 | -0.01(-0.03%) |
Oct 05, 2007 | 28.40 | 30.04 | 28.40 | 29.00 | 8,200 | +0.85(+3.02%) |
Oct 04, 2007 | 29.40 | 29.40 | 28.15 | 28.15 | 6,900 | +0.63(+2.29%) |
Oct 03, 2007 | 27.73 | 28.05 | 27.52 | 27.52 | 3,100 | +0.01(+0.04%) |
Oct 02, 2007 | 27.26 | 27.51 | 27.26 | 27.51 | 600 | +0.32(+1.19%) |
Oct 01, 2007 | 27.25 | 27.25 | 27.01 | 27.19 | 1,100 | -0.31(-1.14%) |
Sep 28, 2007 | 27.75 | 27.75 | 27.50 | 27.50 | 200 | -0.30(-1.08%) |
Sep 27, 2007 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | -0.20(-0.71%) |
Sep 26, 2007 | 28.25 | 28.25 | 28.00 | 28.00 | 900 | -0.00(-0.00%) |
Sep 25, 2007 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 28.00 | 28.00 | 28.00 | 28.00 | 200 | -0.25(-0.88%) |
Sep 20, 2007 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.25(+0.89%) |
Sep 19, 2007 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -0.25(-0.88%) |
Sep 17, 2007 | 28.75 | 28.75 | 28.25 | 28.25 | 600 | -0.75(-2.59%) |
Sep 14, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.50(+1.75%) |
Sep 13, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | +0.00(+0.00%) |
Sep 12, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 200 | -0.25(-0.87%) |
Sep 11, 2007 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 28.25 | 29.20 | 28.25 | 28.75 | 1,600 | +0.60(+2.13%) |
Sep 07, 2007 | 28.25 | 28.25 | 28.00 | 28.15 | 3,300 | -0.35(-1.23%) |
Sep 06, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | +0.00(+0.00%) |
Sep 05, 2007 | 28.75 | 28.94 | 28.50 | 28.50 | 700 | +0.00(+0.00%) |
Sep 04, 2007 | 29.25 | 29.47 | 28.50 | 28.50 | 5,300 | -0.50(-1.72%) |
Aug 31, 2007 | 28.75 | 29.00 | 28.75 | 29.00 | 200 | +0.00(+0.00%) |
Aug 30, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 29.75 | 30.15 | 29.00 | 29.00 | 5,500 | -1.00(-3.33%) |
Aug 28, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.14(-0.46%) |
Aug 27, 2007 | 30.00 | 30.25 | 30.00 | 30.14 | 1,500 | +0.00(+0.00%) |
Aug 24, 2007 | 30.02 | 30.14 | 30.02 | 30.14 | 400 | -0.11(-0.36%) |
Aug 23, 2007 | 30.00 | 31.00 | 30.00 | 30.25 | 3,400 | +0.25(+0.83%) |
Aug 22, 2007 | 29.50 | 30.00 | 29.50 | 30.00 | 1,000 | +0.75(+2.56%) |
Aug 21, 2007 | 28.65 | 29.25 | 28.65 | 29.25 | 1,600 | +0.71(+2.47%) |
Aug 20, 2007 | 29.25 | 29.25 | 28.50 | 28.54 | 700 | -0.31(-1.06%) |
Aug 17, 2007 | 29.28 | 29.28 | 0.0100 | 28.85 | 1,100 | -0.49(-1.68%) |
Aug 16, 2007 | 30.50 | 30.65 | 29.27 | 29.34 | 12,900 | -1.16(-3.80%) |
Aug 15, 2007 | 31.00 | 31.00 | 30.50 | 30.50 | 700 | -0.75(-2.40%) |
Aug 14, 2007 | 32.00 | 32.00 | 31.25 | 31.25 | 2,500 | -0.52(-1.64%) |
Aug 13, 2007 | 31.99 | 32.00 | 31.77 | 31.77 | 1,800 | +0.78(+2.52%) |
Aug 10, 2007 | 31.00 | 31.49 | 30.99 | 30.99 | 2,700 | +0.47(+1.54%) |
Aug 09, 2007 | 31.00 | 31.00 | 30.50 | 30.52 | 1,900 | -0.73(-2.34%) |
Aug 08, 2007 | 31.25 | 31.71 | 31.25 | 31.25 | 1,500 | +0.25(+0.81%) |
Aug 07, 2007 | 30.70 | 31.82 | 30.20 | 31.00 | 3,600 | +0.55(+1.81%) |
Aug 06, 2007 | 29.75 | 30.45 | 29.75 | 30.45 | 3,200 | +0.80(+2.70%) |
Aug 03, 2007 | 29.65 | 29.65 | 29.40 | 29.65 | 500 | +0.25(+0.85%) |
Aug 02, 2007 | 29.30 | 29.45 | 29.30 | 29.40 | 500 | +0.51(+1.77%) |
Aug 01, 2007 | 28.35 | 28.89 | 27.90 | 28.89 | 2,600 | +0.64(+2.27%) |
Jul 31, 2007 | 27.95 | 28.25 | 27.95 | 28.25 | 1,300 | +0.40(+1.44%) |
Jul 30, 2007 | 27.17 | 27.85 | 27.17 | 27.85 | 1,500 | +0.80(+2.96%) |
Jul 27, 2007 | 27.35 | 27.05 | 27.05 | 27.05 | 100 | -0.30(-1.10%) |
Jul 26, 2007 | 27.60 | 27.60 | 27.35 | 27.35 | 300 | -0.25(-0.91%) |
Jul 25, 2007 | 27.75 | 28.14 | 27.60 | 27.60 | 1,200 | -0.40(-1.43%) |
Jul 24, 2007 | 28.25 | 28.28 | 27.94 | 28.00 | 6,600 | +0.00(+0.00%) |
Jul 23, 2007 | 28.25 | 28.50 | 28.00 | 28.00 | 4,200 | +0.15(+0.52%) |
Jul 20, 2007 | 29.25 | 30.25 | 27.75 | 27.85 | 6,700 | -1.57(-5.32%) |
Jul 19, 2007 | 28.00 | 30.00 | 27.25 | 29.42 | 24,300 | +5.67(+23.87%) |
Jul 18, 2007 | 24.00 | 24.00 | 23.75 | 23.75 | 1,000 | +0.00(+0.00%) |
Jul 17, 2007 | 22.25 | 24.00 | 22.25 | 23.75 | 5,500 | +1.70(+7.71%) |
Jul 16, 2007 | 24.75 | 24.75 | 22.00 | 22.05 | 5,600 | -3.15(-12.50%) |
Jul 13, 2007 | 25.80 | 25.85 | 25.20 | 25.20 | 2,200 | -0.40(-1.56%) |
Jul 12, 2007 | 25.50 | 26.25 | 25.50 | 25.60 | 2,400 | +0.35(+1.39%) |
Jul 11, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.25(+1.00%) |
Jul 10, 2007 | 24.75 | 25.00 | 24.75 | 25.00 | 400 | +0.73(+2.99%) |
Jul 09, 2007 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.02(+0.10%) |
Jul 06, 2007 | 24.15 | 24.50 | 24.15 | 24.25 | 3,400 | -0.25(-1.02%) |
Jul 05, 2007 | 23.20 | 24.50 | 23.20 | 24.50 | 10,700 | +1.50(+6.52%) |
Jul 03, 2007 | 22.75 | 23.00 | 22.75 | 23.00 | 200 | +0.00(+0.00%) |
Jul 02, 2007 | 23.25 | 23.25 | 23.00 | 23.00 | 400 | -0.50(-2.13%) |
Jun 29, 2007 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.25(-1.05%) |
Jun 28, 2007 | 23.75 | 24.00 | 23.75 | 23.75 | 900 | +0.15(+0.64%) |
Jun 27, 2007 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.25(-1.05%) |
Jun 26, 2007 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | -0.25(-1.04%) |
Jun 22, 2007 | 24.20 | 24.40 | 24.10 | 24.10 | 1,600 | +0.05(+0.21%) |
Jun 21, 2007 | 24.40 | 24.40 | 24.05 | 24.05 | 300 | -0.25(-1.03%) |
Jun 20, 2007 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 24.30 | 24.30 | 24.30 | 24.30 | 200 | -0.10(-0.41%) |
Jun 18, 2007 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | -0.41(-1.64%) |
Jun 14, 2007 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 24.81 | 24.81 | 24.81 | 24.81 | 200 | +0.21(+0.84%) |
Jun 12, 2007 | 25.12 | 25.35 | 24.60 | 24.60 | 1,300 | -0.40(-1.60%) |
Jun 11, 2007 | 24.75 | 25.00 | 24.75 | 25.00 | 400 | +0.40(+1.63%) |
Jun 08, 2007 | 25.15 | 25.15 | 24.60 | 24.60 | 700 | -0.40(-1.60%) |
Jun 07, 2007 | 25.25 | 25.50 | 24.75 | 25.00 | 1,400 | +0.00(+0.00%) |
Jun 06, 2007 | 25.50 | 25.75 | 25.00 | 25.00 | 600 | -0.50(-1.96%) |
Jun 05, 2007 | 25.95 | 25.95 | 25.20 | 25.50 | 3,200 | -0.25(-0.97%) |
Jun 04, 2007 | 25.00 | 25.75 | 24.50 | 25.75 | 3,700 | +0.68(+2.70%) |
Jun 01, 2007 | 24.40 | 25.25 | 24.40 | 25.07 | 2,200 | +0.92(+3.82%) |
May 31, 2007 | 23.30 | 24.15 | 23.30 | 24.15 | 2,500 | +0.85(+3.65%) |
May 30, 2007 | 22.90 | 24.00 | 21.90 | 23.30 | 12,500 | +0.55(+2.42%) |
May 29, 2007 | 21.99 | 22.75 | 21.99 | 22.75 | 1,600 | +0.75(+3.41%) |
May 25, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
May 24, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | -0.05(-0.23%) |
May 23, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
May 22, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 200 | -0.10(-0.45%) |
May 21, 2007 | 22.15 | 22.30 | 22.15 | 22.15 | 500 | -0.25(-1.12%) |
May 18, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 200 | -0.25(-1.10%) |
May 17, 2007 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
May 16, 2007 | 22.62 | 22.65 | 22.62 | 22.65 | 400 | +0.15(+0.67%) |
May 15, 2007 | 22.00 | 22.50 | 21.75 | 22.50 | 1,200 | +0.25(+1.12%) |
May 14, 2007 | 22.50 | 22.50 | 22.25 | 22.25 | 500 | -0.50(-2.20%) |
May 11, 2007 | 22.00 | 22.75 | 22.00 | 22.75 | 4,500 | +0.50(+2.25%) |
May 10, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 500 | -0.30(-1.33%) |
May 09, 2007 | 22.55 | 22.55 | 22.55 | 22.55 | 200 | -0.25(-1.10%) |
May 08, 2007 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | -0.25(-1.08%) |
May 07, 2007 | 23.05 | 23.05 | 23.05 | 23.05 | 800 | +0.04(+0.17%) |
May 04, 2007 | 22.75 | 23.05 | 22.25 | 23.01 | 3,700 | +0.01(+0.04%) |
May 03, 2007 | 22.75 | 23.00 | 22.75 | 23.00 | 700 | -0.00(-0.00%) |
May 02, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
May 01, 2007 | 23.13 | 23.13 | 22.81 | 23.00 | 2,400 | +0.01(+0.04%) |
Apr 30, 2007 | 22.70 | 23.00 | 22.55 | 22.99 | 2,300 | +0.52(+2.31%) |
Apr 27, 2007 | 22.15 | 22.47 | 21.89 | 22.47 | 3,500 | +0.57(+2.60%) |
Apr 26, 2007 | 21.90 | 22.00 | 21.65 | 21.90 | 2,000 | -0.10(-0.45%) |
Apr 25, 2007 | 22.30 | 22.45 | 21.80 | 22.00 | 7,300 | -0.05(-0.23%) |
Apr 24, 2007 | 21.61 | 22.10 | 21.61 | 22.05 | 3,400 | +0.43(+1.99%) |
Apr 23, 2007 | 20.93 | 21.62 | 20.93 | 21.62 | 3,200 | +0.94(+4.55%) |
Apr 20, 2007 | 21.00 | 21.50 | 20.63 | 20.68 | 12,900 | +0.06(+0.29%) |
Apr 19, 2007 | 24.10 | 24.10 | 19.28 | 20.62 | 26,200 | -4.64(-18.37%) |
Apr 18, 2007 | 25.61 | 25.93 | 25.26 | 25.26 | 3,100 | -0.39(-1.52%) |
Apr 17, 2007 | 26.49 | 26.65 | 25.06 | 25.65 | 48,900 | -0.52(-1.98%) |
Apr 16, 2007 | 27.60 | 29.00 | 26.17 | 26.17 | 17,900 | -1.27(-4.64%) |
Apr 13, 2007 | 27.44 | 27.70 | 27.29 | 27.44 | 4,500 | +0.13(+0.48%) |
Apr 12, 2007 | 27.30 | 27.79 | 27.24 | 27.31 | 3,200 | +0.21(+0.77%) |
Apr 11, 2007 | 27.43 | 27.74 | 27.10 | 27.10 | 5,100 | -0.50(-1.81%) |
Apr 10, 2007 | 28.60 | 28.85 | 27.60 | 27.60 | 3,300 | -1.25(-4.33%) |
Apr 09, 2007 | 27.20 | 29.50 | 27.01 | 28.85 | 6,000 | +1.85(+6.85%) |
Apr 05, 2007 | 23.79 | 27.00 | 23.79 | 27.00 | 14,500 | +3.49(+14.84%) |
Apr 04, 2007 | 23.75 | 23.99 | 23.51 | 23.51 | 1,500 | -0.49(-2.04%) |
Apr 03, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
Apr 02, 2007 | 23.94 | 24.00 | 23.94 | 24.00 | 900 | +0.20(+0.84%) |
Mar 30, 2007 | 23.81 | 23.81 | 23.80 | 23.80 | 200 | -0.25(-1.04%) |
Mar 29, 2007 | 23.15 | 24.29 | 23.15 | 24.05 | 6,200 | +0.75(+3.22%) |
Mar 28, 2007 | 23.21 | 23.49 | 23.21 | 23.30 | 3,000 | -0.10(-0.43%) |
Mar 27, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 300 | -0.11(-0.47%) |
Mar 26, 2007 | 23.74 | 23.75 | 23.33 | 23.51 | 9,800 | -0.48(-2.00%) |
Mar 23, 2007 | 23.79 | 24.00 | 23.75 | 23.99 | 2,900 | -0.01(-0.04%) |
Mar 22, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | -0.01(-0.04%) |
Mar 21, 2007 | 24.74 | 24.74 | 24.01 | 24.01 | 10,100 | -0.24(-0.99%) |
Mar 20, 2007 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
Mar 19, 2007 | 24.49 | 24.49 | 24.25 | 24.25 | 400 | -0.09(-0.37%) |
Mar 16, 2007 | 24.10 | 24.34 | 24.10 | 24.34 | 400 | +0.09(+0.37%) |
Mar 15, 2007 | 24.33 | 24.65 | 24.25 | 24.25 | 4,700 | +0.04(+0.17%) |
Mar 14, 2007 | 24.21 | 24.21 | 24.21 | 24.21 | 400 | -0.01(-0.06%) |
Mar 13, 2007 | 25.00 | 25.40 | 24.22 | 24.22 | 2,500 | -0.78(-3.10%) |
Mar 12, 2007 | 24.74 | 26.50 | 24.50 | 25.00 | 7,500 | +0.60(+2.46%) |
Mar 09, 2007 | 24.25 | 24.72 | 24.25 | 24.40 | 4,800 | -0.35(-1.41%) |
Mar 08, 2007 | 25.01 | 25.15 | 24.75 | 24.75 | 1,100 | -0.40(-1.59%) |
Mar 07, 2007 | 25.60 | 26.00 | 24.51 | 25.15 | 3,900 | -0.21(-0.83%) |
Mar 06, 2007 | 24.23 | 25.99 | 23.78 | 25.36 | 3,300 | +1.32(+5.49%) |
Mar 05, 2007 | 24.45 | 24.45 | 23.96 | 24.04 | 1,200 | -0.70(-2.83%) |
Mar 02, 2007 | 24.20 | 24.90 | 24.20 | 24.74 | 1,700 | +0.04(+0.16%) |
Mar 01, 2007 | 23.85 | 24.70 | 23.60 | 24.70 | 8,600 | +0.60(+2.49%) |
Feb 28, 2007 | 24.60 | 24.60 | 23.00 | 24.10 | 5,500 | -0.64(-2.59%) |
Feb 27, 2007 | 27.60 | 27.60 | 24.74 | 24.74 | 15,300 | -2.92(-10.56%) |
Feb 26, 2007 | 28.13 | 28.40 | 27.66 | 27.66 | 8,400 | -0.51(-1.81%) |
Feb 23, 2007 | 28.16 | 28.28 | 28.16 | 28.17 | 6,000 | +0.01(+0.04%) |
Feb 22, 2007 | 27.00 | 29.40 | 27.00 | 28.16 | 6,400 | +1.21(+4.49%) |
Feb 21, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 1,300 | -0.11(-0.41%) |
Feb 20, 2007 | 27.40 | 27.40 | 27.01 | 27.06 | 800 | -0.59(-2.13%) |
Feb 16, 2007 | 28.75 | 29.45 | 27.35 | 27.65 | 8,300 | -1.10(-3.83%) |
Feb 15, 2007 | 26.99 | 28.80 | 26.49 | 28.75 | 12,900 | +1.90(+7.08%) |
Feb 14, 2007 | 26.59 | 26.85 | 26.36 | 26.85 | 2,400 | +0.59(+2.25%) |
Feb 13, 2007 | 27.10 | 27.10 | 26.26 | 26.26 | 2,400 | -0.59(-2.20%) |
Feb 12, 2007 | 25.25 | 27.25 | 25.25 | 26.85 | 6,500 | +0.76(+2.91%) |
Feb 09, 2007 | 27.45 | 27.95 | 26.00 | 26.09 | 6,100 | -1.11(-4.08%) |
Feb 08, 2007 | 28.01 | 28.01 | 26.00 | 27.20 | 12,200 | -1.06(-3.75%) |
Feb 07, 2007 | 28.26 | 29.26 | 28.26 | 28.26 | 4,100 | +0.02(+0.07%) |
Feb 06, 2007 | 29.95 | 30.16 | 27.77 | 28.24 | 12,200 | -1.71(-5.71%) |
Feb 05, 2007 | 26.80 | 31.60 | 26.80 | 29.95 | 33,900 | +3.15(+11.75%) |
Feb 02, 2007 | 28.03 | 28.28 | 26.18 | 26.80 | 8,900 | -1.23(-4.39%) |