Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.90 | 25.22 | 24.11 | 24.81 | 1,889,850 | -0.55(-2.15%) |
Nov 29, 2007 | 25.51 | 25.83 | 25.12 | 25.36 | 1,077,736 | -0.45(-1.75%) |
Nov 28, 2007 | 25.02 | 25.83 | 24.93 | 25.81 | 1,356,081 | +0.34(+1.32%) |
Nov 27, 2007 | 25.40 | 25.76 | 24.62 | 25.47 | 1,509,211 | -0.27(-1.03%) |
Nov 26, 2007 | 27.28 | 27.39 | 25.65 | 25.74 | 1,294,787 | -1.08(-4.02%) |
Nov 23, 2007 | 25.61 | 26.87 | 25.44 | 26.82 | 720,839 | +1.47(+5.79%) |
Nov 21, 2007 | 26.09 | 26.35 | 24.93 | 25.35 | 2,140,526 | -0.67(-2.58%) |
Nov 20, 2007 | 25.51 | 26.11 | 25.01 | 26.02 | 1,410,733 | +1.17(+4.71%) |
Nov 19, 2007 | 26.05 | 26.09 | 24.72 | 24.85 | 2,175,520 | -1.12(-4.33%) |
Nov 16, 2007 | 26.04 | 26.27 | 25.50 | 25.97 | 1,407,975 | +0.29(+1.12%) |
Nov 15, 2007 | 26.68 | 26.73 | 25.40 | 25.68 | 1,488,289 | -1.44(-5.29%) |
Nov 14, 2007 | 27.74 | 27.74 | 26.94 | 27.12 | 1,405,328 | +0.63(+2.39%) |
Nov 13, 2007 | 25.29 | 26.61 | 25.15 | 26.49 | 1,978,945 | +1.52(+6.09%) |
Nov 12, 2007 | 26.25 | 26.25 | 24.80 | 24.97 | 1,872,136 | -2.04(-7.54%) |
Nov 09, 2007 | 27.49 | 28.36 | 26.88 | 27.00 | 2,146,498 | -1.37(-4.84%) |
Nov 08, 2007 | 29.00 | 29.29 | 27.36 | 28.38 | 2,193,704 | -0.39(-1.36%) |
Nov 07, 2007 | 29.43 | 29.70 | 28.38 | 28.77 | 2,595,906 | +0.08(+0.27%) |
Nov 06, 2007 | 27.16 | 28.70 | 26.92 | 28.69 | 2,601,364 | +2.39(+9.08%) |
Nov 05, 2007 | 25.97 | 26.46 | 25.61 | 26.30 | 1,176,493 | +0.23(+0.90%) |
Nov 02, 2007 | 25.52 | 26.10 | 24.97 | 26.07 | 1,189,264 | +0.87(+3.44%) |
Nov 01, 2007 | 25.52 | 25.76 | 24.61 | 25.20 | 998,545 | -0.65(-2.51%) |
Oct 31, 2007 | 25.05 | 25.97 | 24.97 | 25.85 | 1,542,952 | +0.86(+3.43%) |
Oct 30, 2007 | 24.77 | 25.01 | 24.42 | 24.99 | 892,003 | -0.16(-0.62%) |
Oct 29, 2007 | 24.51 | 25.29 | 24.41 | 25.15 | 1,419,810 | +1.06(+4.41%) |
Oct 26, 2007 | 24.02 | 24.33 | 23.74 | 24.09 | 1,057,588 | +0.87(+3.73%) |
Oct 25, 2007 | 22.94 | 23.41 | 22.74 | 23.22 | 1,161,258 | +0.75(+3.33%) |
Oct 24, 2007 | 22.45 | 22.69 | 22.01 | 22.47 | 915,229 | -0.09(-0.38%) |
Oct 23, 2007 | 22.93 | 23.06 | 22.24 | 22.56 | 1,100,482 | +0.22(+0.98%) |
Oct 22, 2007 | 22.13 | 22.79 | 21.61 | 22.34 | 1,275,030 | -1.06(-4.53%) |
Oct 19, 2007 | 23.86 | 23.94 | 23.16 | 23.40 | 1,098,534 | -0.37(-1.54%) |
Oct 18, 2007 | 23.38 | 23.89 | 23.23 | 23.77 | 920,853 | +0.59(+2.56%) |
Oct 17, 2007 | 23.87 | 24.30 | 22.94 | 23.17 | 1,028,584 | -0.41(-1.75%) |
Oct 16, 2007 | 24.11 | 24.16 | 23.11 | 23.59 | 1,053,560 | -0.50(-2.07%) |
Oct 15, 2007 | 23.84 | 25.15 | 23.80 | 24.09 | 1,572,913 | +0.63(+2.69%) |
Oct 12, 2007 | 23.41 | 23.92 | 23.31 | 23.45 | 846,448 | -0.24(-1.02%) |
Oct 11, 2007 | 23.91 | 24.67 | 23.06 | 23.70 | 1,852,201 | +0.23(+1.00%) |
Oct 10, 2007 | 23.25 | 23.86 | 23.21 | 23.46 | 1,268,836 | +0.33(+1.42%) |
Oct 09, 2007 | 22.04 | 23.16 | 22.04 | 23.13 | 988,425 | +1.14(+5.18%) |
Oct 08, 2007 | 22.40 | 22.45 | 21.90 | 21.99 | 882,486 | -0.52(-2.32%) |
Oct 05, 2007 | 21.85 | 22.85 | 21.84 | 22.52 | 989,471 | +0.46(+2.09%) |
Oct 04, 2007 | 21.26 | 22.13 | 21.09 | 22.06 | 1,012,834 | +0.71(+3.33%) |
Oct 03, 2007 | 21.81 | 21.97 | 21.28 | 21.35 | 636,037 | -0.53(-2.43%) |
Oct 02, 2007 | 21.98 | 22.11 | 21.53 | 21.88 | 966,176 | -0.76(-3.34%) |
Oct 01, 2007 | 22.45 | 22.81 | 21.94 | 22.63 | 1,072,045 | +0.09(+0.38%) |
Sep 28, 2007 | 22.84 | 23.19 | 22.47 | 22.55 | 1,027,721 | +0.05(+0.21%) |
Sep 27, 2007 | 21.84 | 22.61 | 21.81 | 22.50 | 794,824 | +0.90(+4.15%) |
Sep 26, 2007 | 22.00 | 22.26 | 21.43 | 21.60 | 1,049,776 | -0.38(-1.74%) |
Sep 25, 2007 | 21.86 | 22.09 | 21.69 | 21.99 | 715,698 | -0.30(-1.33%) |
Sep 24, 2007 | 22.82 | 22.82 | 22.24 | 22.28 | 984,336 | -0.16(-0.70%) |
Sep 21, 2007 | 22.69 | 22.86 | 22.14 | 22.44 | 1,464,706 | +0.01(+0.03%) |
Sep 20, 2007 | 21.39 | 22.48 | 21.39 | 22.43 | 1,897,807 | +1.44(+6.88%) |
Sep 19, 2007 | 21.03 | 21.53 | 20.84 | 20.99 | 1,301,132 | +0.15(+0.71%) |
Sep 18, 2007 | 20.54 | 20.95 | 19.88 | 20.84 | 1,344,813 | +0.44(+2.18%) |
Sep 17, 2007 | 20.68 | 20.85 | 20.33 | 20.39 | 712,881 | -0.06(-0.31%) |
Sep 14, 2007 | 20.60 | 21.05 | 20.26 | 20.46 | 828,457 | -0.26(-1.24%) |
Sep 13, 2007 | 20.60 | 20.85 | 20.29 | 20.71 | 571,309 | +0.09(+0.45%) |
Sep 12, 2007 | 20.74 | 20.87 | 20.43 | 20.62 | 771,988 | -0.23(-1.09%) |
Sep 11, 2007 | 19.90 | 20.94 | 19.74 | 20.85 | 1,683,377 | +1.35(+6.92%) |
Sep 10, 2007 | 20.36 | 20.36 | 19.44 | 19.50 | 1,807,348 | -0.62(-3.07%) |
Sep 07, 2007 | 20.71 | 20.96 | 19.79 | 20.11 | 1,715,187 | -0.30(-1.49%) |
Sep 06, 2007 | 20.09 | 20.64 | 20.00 | 20.42 | 2,111,393 | +0.76(+3.89%) |
Sep 05, 2007 | 19.68 | 19.96 | 19.20 | 19.65 | 1,006,806 | -0.26(-1.29%) |
Sep 04, 2007 | 19.47 | 20.16 | 19.34 | 19.91 | 1,038,626 | +0.46(+2.37%) |
Aug 31, 2007 | 19.37 | 19.66 | 19.24 | 19.45 | 720,829 | +0.45(+2.38%) |
Aug 30, 2007 | 18.57 | 19.15 | 18.47 | 19.00 | 830,518 | +0.05(+0.29%) |
Aug 29, 2007 | 18.41 | 19.00 | 18.41 | 18.94 | 691,874 | +0.66(+3.63%) |
Aug 28, 2007 | 18.63 | 19.04 | 18.17 | 18.28 | 1,085,678 | -0.59(-3.10%) |
Aug 27, 2007 | 19.19 | 19.31 | 18.81 | 18.87 | 685,423 | -0.31(-1.63%) |
Aug 24, 2007 | 18.62 | 19.36 | 18.41 | 19.18 | 1,160,486 | +0.44(+2.33%) |
Aug 23, 2007 | 19.33 | 20.07 | 18.50 | 18.74 | 2,070,942 | +0.12(+0.67%) |
Aug 22, 2007 | 17.55 | 18.73 | 17.44 | 18.62 | 2,269,254 | +1.46(+8.50%) |
Aug 21, 2007 | 17.31 | 17.59 | 16.95 | 17.16 | 1,353,094 | -0.16(-0.90%) |
Aug 20, 2007 | 17.03 | 17.44 | 16.79 | 17.31 | 1,838,320 | +0.55(+3.31%) |
Aug 17, 2007 | 18.26 | 18.65 | 16.48 | 16.76 | 4,102,081 | -0.43(-2.50%) |
Aug 16, 2007 | 18.65 | 18.65 | 16.23 | 17.19 | 6,028,537 | -2.41(-12.30%) |
Aug 15, 2007 | 20.60 | 20.61 | 19.55 | 19.60 | 2,310,951 | -1.30(-6.20%) |
Aug 14, 2007 | 21.26 | 21.75 | 20.69 | 20.89 | 1,306,285 | -0.74(-3.43%) |
Aug 13, 2007 | 21.56 | 21.99 | 21.46 | 21.64 | 677,226 | -0.11(-0.50%) |
Aug 10, 2007 | 21.54 | 22.24 | 21.32 | 21.74 | 1,506,822 | +0.02(+0.07%) |
Aug 09, 2007 | 22.03 | 22.45 | 21.62 | 21.73 | 1,846,095 | -0.84(-3.73%) |
Aug 08, 2007 | 22.57 | 23.12 | 22.48 | 22.57 | 1,426,749 | +0.34(+1.51%) |
Aug 07, 2007 | 21.69 | 22.38 | 21.59 | 22.24 | 1,243,919 | +0.22(+0.99%) |
Aug 06, 2007 | 22.55 | 22.58 | 21.66 | 22.02 | 1,575,267 | -0.20(-0.91%) |
Aug 03, 2007 | 22.31 | 22.53 | 21.87 | 22.22 | 1,627,792 | +0.42(+1.93%) |
Aug 02, 2007 | 21.45 | 21.90 | 21.28 | 21.80 | 972,285 | +0.43(+2.01%) |
Aug 01, 2007 | 21.40 | 21.74 | 20.93 | 21.37 | 1,609,482 | -0.30(-1.37%) |
Jul 31, 2007 | 21.69 | 22.36 | 21.48 | 21.67 | 2,516,842 | +0.37(+1.76%) |
Jul 30, 2007 | 20.79 | 21.45 | 20.75 | 21.29 | 1,252,923 | +0.45(+2.17%) |
Jul 27, 2007 | 21.00 | 21.42 | 20.61 | 20.84 | 1,502,741 | -0.48(-2.27%) |
Jul 26, 2007 | 22.03 | 22.41 | 21.14 | 21.32 | 2,376,238 | -1.40(-6.18%) |
Jul 25, 2007 | 23.13 | 23.33 | 22.06 | 22.73 | 1,561,529 | -0.76(-3.25%) |
Jul 24, 2007 | 24.19 | 24.37 | 23.27 | 23.49 | 1,168,908 | -0.40(-1.67%) |
Jul 23, 2007 | 24.15 | 24.38 | 23.71 | 23.89 | 891,843 | +0.05(+0.20%) |
Jul 20, 2007 | 23.85 | 24.09 | 23.53 | 23.84 | 1,322,553 | -0.09(-0.39%) |
Jul 19, 2007 | 24.04 | 24.26 | 23.73 | 23.94 | 1,581,472 | +0.18(+0.76%) |
Jul 18, 2007 | 22.67 | 23.82 | 22.67 | 23.76 | 1,842,497 | +0.95(+4.17%) |
Jul 17, 2007 | 22.77 | 23.24 | 22.70 | 22.81 | 939,399 | -0.04(-0.17%) |
Jul 16, 2007 | 22.88 | 23.24 | 22.56 | 22.84 | 1,641,014 | +0.03(+0.14%) |
Jul 13, 2007 | 22.86 | 23.00 | 22.57 | 22.81 | 968,032 | -0.05(-0.20%) |
Jul 12, 2007 | 22.10 | 22.95 | 22.10 | 22.86 | 1,526,135 | +0.94(+4.27%) |
Jul 11, 2007 | 22.18 | 22.24 | 21.78 | 21.92 | 865,815 | -0.05(-0.25%) |
Jul 10, 2007 | 22.56 | 22.62 | 21.95 | 21.98 | 1,221,226 | -0.39(-1.74%) |
Jul 09, 2007 | 21.99 | 22.43 | 21.99 | 22.37 | 1,619,423 | +0.75(+3.46%) |
Jul 06, 2007 | 20.97 | 21.72 | 20.83 | 21.62 | 1,464,162 | +0.67(+3.20%) |
Jul 05, 2007 | 20.93 | 21.03 | 20.50 | 20.95 | 1,446,389 | +0.41(+1.97%) |
Jul 03, 2007 | 20.89 | 20.89 | 20.47 | 20.54 | 614,947 | -0.33(-1.57%) |
Jul 02, 2007 | 20.90 | 21.07 | 20.71 | 20.87 | 993,765 | +0.33(+1.60%) |
Jun 29, 2007 | 20.28 | 20.82 | 20.28 | 20.54 | 877,747 | +0.40(+1.98%) |
Jun 28, 2007 | 20.09 | 20.36 | 20.07 | 20.15 | 961,452 | +0.12(+0.62%) |
Jun 27, 2007 | 19.59 | 20.28 | 19.51 | 20.02 | 1,605,051 | +0.14(+0.71%) |
Jun 26, 2007 | 20.85 | 20.86 | 19.73 | 19.88 | 2,346,697 | -1.06(-5.07%) |
Jun 25, 2007 | 21.07 | 21.68 | 20.90 | 20.94 | 918,526 | -0.51(-2.36%) |
Jun 22, 2007 | 21.46 | 21.60 | 21.11 | 21.45 | 967,568 | +0.02(+0.11%) |
Jun 21, 2007 | 21.32 | 21.68 | 20.97 | 21.42 | 956,941 | -0.03(-0.15%) |
Jun 20, 2007 | 22.01 | 22.07 | 21.40 | 21.46 | 1,008,566 | -0.62(-2.79%) |
Jun 19, 2007 | 21.69 | 22.12 | 21.53 | 22.07 | 1,000,363 | +0.21(+0.96%) |
Jun 18, 2007 | 21.85 | 22.10 | 21.63 | 21.86 | 1,306,560 | +0.34(+1.56%) |
Jun 15, 2007 | 21.25 | 21.62 | 21.25 | 21.53 | 1,213,765 | +0.42(+2.00%) |
Jun 14, 2007 | 20.88 | 21.51 | 20.76 | 21.10 | 1,047,914 | +0.34(+1.65%) |
Jun 13, 2007 | 20.54 | 20.86 | 20.49 | 20.76 | 880,012 | +0.29(+1.41%) |
Jun 12, 2007 | 20.72 | 20.91 | 20.41 | 20.47 | 1,236,451 | -0.50(-2.38%) |
Jun 11, 2007 | 20.96 | 21.25 | 20.70 | 20.97 | 1,239,844 | +0.02(+0.11%) |
Jun 08, 2007 | 20.76 | 21.14 | 20.43 | 20.95 | 1,550,766 | +0.08(+0.37%) |
Jun 07, 2007 | 21.92 | 22.20 | 20.86 | 20.87 | 1,763,919 | -1.29(-5.81%) |
Jun 06, 2007 | 22.39 | 22.44 | 21.67 | 22.16 | 1,756,997 | -0.47(-2.07%) |
Jun 05, 2007 | 22.91 | 22.91 | 22.31 | 22.63 | 995,364 | -0.22(-0.96%) |
Jun 04, 2007 | 22.56 | 22.91 | 22.36 | 22.84 | 1,800,814 | +0.34(+1.49%) |
Jun 01, 2007 | 22.36 | 22.91 | 22.25 | 22.51 | 1,720,767 | +0.64(+2.93%) |
May 31, 2007 | 21.46 | 21.99 | 21.38 | 21.87 | 1,396,844 | +0.98(+4.71%) |
May 30, 2007 | 20.64 | 20.91 | 20.51 | 20.89 | 632,638 | +0.15(+0.71%) |
May 29, 2007 | 20.95 | 21.35 | 20.69 | 20.74 | 788,133 | -0.10(-0.49%) |
May 25, 2007 | 20.62 | 21.00 | 20.57 | 20.84 | 955,739 | +0.29(+1.40%) |
May 24, 2007 | 21.25 | 21.48 | 20.49 | 20.55 | 1,233,084 | -0.91(-4.25%) |
May 23, 2007 | 21.46 | 22.06 | 21.36 | 21.46 | 1,466,410 | +0.15(+0.70%) |
May 22, 2007 | 21.55 | 21.96 | 21.22 | 21.32 | 1,298,665 | -0.34(-1.59%) |
May 21, 2007 | 20.67 | 21.80 | 20.67 | 21.66 | 1,160,394 | +0.88(+4.24%) |
May 18, 2007 | 20.76 | 21.00 | 20.52 | 20.78 | 1,415,885 | +0.13(+0.64%) |
May 17, 2007 | 20.71 | 20.87 | 20.45 | 20.64 | 1,188,740 | -0.33(-1.58%) |
May 16, 2007 | 21.16 | 21.30 | 20.71 | 20.98 | 1,022,582 | -0.31(-1.45%) |
May 15, 2007 | 21.16 | 21.81 | 21.16 | 21.28 | 901,820 | +0.03(+0.15%) |
May 14, 2007 | 21.64 | 21.71 | 20.94 | 21.25 | 1,263,191 | -0.46(-2.12%) |
May 11, 2007 | 21.66 | 22.15 | 21.39 | 21.71 | 1,074,029 | +0.36(+1.68%) |
May 10, 2007 | 21.85 | 22.03 | 21.32 | 21.35 | 1,065,827 | -0.79(-3.56%) |
May 09, 2007 | 21.97 | 22.20 | 21.67 | 22.14 | 1,287,319 | -0.03(-0.14%) |
May 08, 2007 | 22.37 | 22.37 | 21.77 | 22.17 | 962,890 | -0.30(-1.35%) |
May 07, 2007 | 22.27 | 22.67 | 22.25 | 22.48 | 924,577 | +0.35(+1.59%) |
May 04, 2007 | 22.45 | 22.62 | 21.99 | 22.13 | 1,287,869 | -0.17(-0.77%) |
May 03, 2007 | 22.47 | 22.57 | 22.06 | 22.30 | 1,228,997 | +0.06(+0.28%) |
May 02, 2007 | 21.30 | 22.42 | 21.23 | 22.24 | 1,760,857 | +0.72(+3.34%) |
May 01, 2007 | 20.75 | 21.60 | 20.52 | 21.52 | 3,375,226 | -0.52(-2.37%) |
Apr 30, 2007 | 22.74 | 22.86 | 21.92 | 22.04 | 2,567,674 | -0.78(-3.42%) |
Apr 27, 2007 | 23.03 | 23.24 | 22.74 | 22.82 | 1,588,879 | -0.18(-0.78%) |
Apr 26, 2007 | 23.25 | 23.31 | 22.98 | 23.00 | 1,321,042 | -0.74(-3.12%) |
Apr 25, 2007 | 23.24 | 23.81 | 23.20 | 23.74 | 1,195,296 | +0.48(+2.08%) |
Apr 24, 2007 | 23.99 | 23.99 | 23.21 | 23.26 | 1,253,369 | -0.66(-2.77%) |
Apr 23, 2007 | 23.80 | 24.11 | 23.67 | 23.92 | 996,847 | +0.09(+0.36%) |
Apr 20, 2007 | 24.02 | 24.13 | 23.77 | 23.84 | 1,516,946 | +0.32(+1.36%) |
Apr 19, 2007 | 24.09 | 24.09 | 23.49 | 23.52 | 1,873,884 | -1.15(-4.68%) |
Apr 18, 2007 | 24.58 | 24.83 | 24.23 | 24.67 | 1,235,183 | +0.11(+0.45%) |
Apr 17, 2007 | 25.18 | 25.20 | 24.52 | 24.56 | 1,537,806 | -0.69(-2.75%) |
Apr 16, 2007 | 24.89 | 25.33 | 24.76 | 25.26 | 1,869,097 | +0.61(+2.47%) |
Apr 13, 2007 | 24.30 | 24.76 | 24.21 | 24.65 | 1,746,145 | +0.52(+2.17%) |
Apr 12, 2007 | 23.55 | 24.16 | 23.42 | 24.12 | 1,199,664 | +0.43(+1.81%) |
Apr 11, 2007 | 24.19 | 24.52 | 23.48 | 23.70 | 1,686,435 | -0.41(-1.68%) |
Apr 10, 2007 | 24.04 | 24.34 | 23.95 | 24.10 | 1,048,812 | +0.22(+0.91%) |
Apr 09, 2007 | 24.34 | 24.37 | 23.79 | 23.88 | 1,062,612 | -0.30(-1.26%) |
Apr 05, 2007 | 24.37 | 24.50 | 24.08 | 24.19 | 1,094,437 | -0.15(-0.61%) |
Apr 04, 2007 | 23.61 | 24.40 | 23.49 | 24.34 | 1,948,926 | +1.00(+4.28%) |
Apr 03, 2007 | 23.34 | 23.74 | 23.15 | 23.34 | 1,370,228 | +0.08(+0.34%) |
Apr 02, 2007 | 23.00 | 23.28 | 22.64 | 23.26 | 1,219,066 | +0.17(+0.74%) |
Mar 30, 2007 | 23.25 | 23.26 | 22.91 | 23.09 | 623,344 | +0.05(+0.24%) |
Mar 29, 2007 | 23.06 | 23.28 | 22.77 | 23.03 | 927,794 | +0.02(+0.10%) |
Mar 28, 2007 | 23.14 | 23.25 | 22.91 | 23.01 | 1,443,495 | +0.04(+0.17%) |
Mar 27, 2007 | 23.31 | 23.48 | 22.94 | 22.97 | 1,071,717 | -0.50(-2.13%) |
Mar 26, 2007 | 23.27 | 23.52 | 22.95 | 23.47 | 1,637,531 | +0.57(+2.49%) |
Mar 23, 2007 | 22.90 | 23.02 | 22.55 | 22.90 | 1,206,940 | -0.20(-0.88%) |
Mar 22, 2007 | 23.30 | 23.45 | 22.88 | 23.10 | 1,797,282 | +0.08(+0.34%) |
Mar 21, 2007 | 22.45 | 23.04 | 22.39 | 23.02 | 1,596,875 | +0.64(+2.86%) |
Mar 20, 2007 | 22.68 | 22.92 | 22.31 | 22.38 | 1,742,905 | +0.05(+0.24%) |
Mar 19, 2007 | 22.04 | 22.38 | 21.74 | 22.33 | 1,844,281 | +0.48(+2.21%) |
Mar 16, 2007 | 21.39 | 21.94 | 21.34 | 21.85 | 1,510,447 | +0.65(+3.05%) |
Mar 15, 2007 | 21.07 | 21.67 | 21.07 | 21.20 | 1,048,244 | +0.16(+0.74%) |
Mar 14, 2007 | 20.42 | 21.14 | 20.33 | 21.04 | 2,062,871 | +0.27(+1.31%) |
Mar 13, 2007 | 21.88 | 21.96 | 20.71 | 20.77 | 1,506,108 | -1.11(-5.06%) |
Mar 12, 2007 | 21.57 | 22.04 | 21.51 | 21.88 | 1,228,025 | +0.30(+1.41%) |
Mar 09, 2007 | 21.83 | 21.85 | 21.30 | 21.57 | 1,144,724 | -0.08(-0.36%) |
Mar 08, 2007 | 22.11 | 22.26 | 21.52 | 21.65 | 1,162,773 | +0.02(+0.07%) |
Mar 07, 2007 | 21.74 | 22.18 | 21.50 | 21.64 | 1,836,282 | -0.11(-0.50%) |
Mar 06, 2007 | 21.14 | 21.83 | 21.09 | 21.74 | 1,604,658 | +1.12(+5.45%) |
Mar 05, 2007 | 20.41 | 21.50 | 20.29 | 20.62 | 2,788,370 | -0.42(-2.00%) |
Mar 02, 2007 | 21.49 | 22.22 | 20.87 | 21.04 | 3,442,177 | -1.17(-5.27%) |
Mar 01, 2007 | 23.12 | 23.56 | 22.14 | 22.21 | 3,174,399 | -1.21(-5.16%) |
Feb 28, 2007 | 22.68 | 23.59 | 22.28 | 23.42 | 2,583,899 | +0.62(+2.74%) |
Feb 27, 2007 | 24.11 | 24.37 | 22.28 | 22.80 | 3,238,308 | -1.94(-7.82%) |
Feb 26, 2007 | 24.65 | 24.84 | 24.28 | 24.73 | 2,043,204 | +0.52(+2.16%) |
Feb 23, 2007 | 23.48 | 24.38 | 23.41 | 24.21 | 4,065,304 | +1.34(+5.87%) |
Feb 22, 2007 | 23.06 | 23.21 | 22.48 | 22.87 | 1,657,703 | +0.02(+0.07%) |
Feb 21, 2007 | 22.15 | 23.16 | 21.87 | 22.85 | 2,054,599 | +0.78(+3.53%) |
Feb 20, 2007 | 21.85 | 22.09 | 21.61 | 22.07 | 1,154,184 | -0.24(-1.08%) |
Feb 16, 2007 | 22.06 | 22.40 | 21.94 | 22.31 | 823,860 | +0.03(+0.14%) |
Feb 15, 2007 | 22.23 | 22.34 | 21.98 | 22.28 | 740,345 | +0.05(+0.25%) |
Feb 14, 2007 | 22.11 | 22.36 | 21.83 | 22.23 | 1,166,966 | +0.27(+1.21%) |
Feb 13, 2007 | 21.85 | 22.19 | 21.76 | 21.96 | 1,049,894 | +0.40(+1.85%) |
Feb 12, 2007 | 21.55 | 21.95 | 21.33 | 21.57 | 1,631,113 | -0.29(-1.32%) |
Feb 09, 2007 | 22.46 | 22.63 | 21.78 | 21.85 | 1,740,725 | -0.63(-2.81%) |
Feb 08, 2007 | 22.17 | 22.56 | 22.03 | 22.49 | 1,155,635 | +0.16(+0.70%) |
Feb 07, 2007 | 22.28 | 22.57 | 22.04 | 22.33 | 1,237,775 | -0.02(-0.07%) |
Feb 06, 2007 | 22.94 | 22.96 | 22.24 | 22.35 | 1,412,538 | -0.27(-1.17%) |
Feb 05, 2007 | 22.33 | 22.73 | 22.20 | 22.61 | 1,313,554 | +0.42(+1.88%) |
Feb 02, 2007 | 22.05 | 22.35 | 21.57 | 22.19 | 1,908,255 | -0.15(-0.68%) |
Feb 01, 2007 | 22.39 | 22.59 | 22.24 | 22.35 | 1,361,141 | +0.20(+0.92%) |
Jan 31, 2007 | 21.75 | 22.25 | 21.65 | 22.14 | 1,895,755 | +0.23(+1.03%) |
Jan 30, 2007 | 21.71 | 22.16 | 21.71 | 21.92 | 1,011,082 | +0.24(+1.12%) |
Jan 29, 2007 | 21.74 | 22.19 | 21.57 | 21.67 | 1,979,851 | -0.02(-0.11%) |
Jan 26, 2007 | 21.40 | 21.81 | 21.22 | 21.70 | 1,719,915 | +0.24(+1.13%) |
Jan 25, 2007 | 21.85 | 21.85 | 21.18 | 21.46 | 2,302,661 | -0.12(-0.58%) |
Jan 24, 2007 | 20.95 | 21.79 | 20.82 | 21.58 | 2,080,540 | +0.57(+2.71%) |
Jan 23, 2007 | 20.06 | 21.03 | 20.00 | 21.01 | 1,890,644 | +1.26(+6.40%) |
Jan 22, 2007 | 19.66 | 19.90 | 19.39 | 19.75 | 1,144,748 | +0.07(+0.36%) |
Jan 19, 2007 | 19.62 | 19.90 | 19.39 | 19.68 | 958,905 | +0.09(+0.48%) |
Jan 18, 2007 | 19.95 | 20.08 | 19.51 | 19.58 | 1,692,497 | -0.22(-1.10%) |
Jan 17, 2007 | 19.34 | 19.97 | 19.33 | 19.80 | 1,533,210 | +0.29(+1.48%) |
Jan 16, 2007 | 19.57 | 19.70 | 19.12 | 19.51 | 1,588,561 | +0.12(+0.60%) |
Jan 12, 2007 | 18.66 | 19.50 | 18.66 | 19.40 | 1,569,182 | +0.86(+4.63%) |
Jan 11, 2007 | 18.37 | 18.86 | 18.26 | 18.54 | 1,504,115 | +0.16(+0.89%) |
Jan 10, 2007 | 18.11 | 18.46 | 18.03 | 18.37 | 1,915,171 | +0.08(+0.43%) |
Jan 09, 2007 | 18.66 | 18.66 | 18.15 | 18.30 | 2,211,001 | -0.41(-2.17%) |
Jan 08, 2007 | 18.68 | 18.80 | 18.23 | 18.70 | 1,678,911 | +0.07(+0.38%) |
Jan 05, 2007 | 18.26 | 18.80 | 17.95 | 18.63 | 2,166,317 | -0.22(-1.16%) |
Jan 04, 2007 | 19.09 | 19.33 | 18.80 | 18.85 | 1,555,077 | -0.32(-1.67%) |
Jan 03, 2007 | 19.51 | 19.93 | 18.98 | 19.17 | 1,424,462 | -0.47(-2.38%) |
Dec 29, 2006 | 19.49 | 19.70 | 19.28 | 19.64 | 621,710 | +0.09(+0.44%) |
Dec 28, 2006 | 19.51 | 19.70 | 19.41 | 19.55 | 499,089 | +0.14(+0.72%) |
Dec 27, 2006 | 19.29 | 19.47 | 19.26 | 19.41 | 458,097 | +0.28(+1.47%) |
Dec 26, 2006 | 19.20 | 19.62 | 18.97 | 19.13 | 491,796 | +0.06(+0.33%) |
Dec 22, 2006 | 18.85 | 19.09 | 18.65 | 19.07 | 714,446 | +0.26(+1.37%) |
Dec 21, 2006 | 19.35 | 19.42 | 18.76 | 18.81 | 1,613,642 | -0.58(-2.98%) |
Dec 20, 2006 | 19.65 | 19.65 | 19.29 | 19.39 | 1,231,982 | -0.20(-1.04%) |
Dec 19, 2006 | 19.05 | 19.65 | 19.04 | 19.59 | 1,188,983 | +0.57(+2.99%) |
Dec 18, 2006 | 19.19 | 19.36 | 18.96 | 19.02 | 2,011,318 | -0.45(-2.32%) |
Dec 15, 2006 | 20.21 | 20.22 | 19.25 | 19.47 | 2,649,701 | -0.62(-3.07%) |
Dec 14, 2006 | 19.90 | 20.22 | 19.90 | 20.09 | 1,133,169 | +0.15(+0.74%) |
Dec 13, 2006 | 19.84 | 20.05 | 19.67 | 19.94 | 987,976 | -0.02(-0.12%) |
Dec 12, 2006 | 19.85 | 20.13 | 19.66 | 19.97 | 1,129,127 | +0.02(+0.08%) |
Dec 11, 2006 | 19.63 | 19.99 | 19.63 | 19.95 | 888,832 | +0.22(+1.11%) |
Dec 08, 2006 | 19.97 | 19.97 | 19.44 | 19.73 | 1,632,276 | -0.09(-0.43%) |
Dec 07, 2006 | 19.52 | 20.12 | 19.08 | 19.82 | 2,058,464 | +0.34(+1.76%) |
Dec 06, 2006 | 19.58 | 19.96 | 19.40 | 19.47 | 1,452,958 | -0.60(-2.99%) |
Dec 05, 2006 | 20.34 | 20.34 | 19.61 | 20.07 | 1,499,200 | -0.17(-0.85%) |
Dec 04, 2006 | 19.84 | 20.25 | 19.69 | 20.25 | 1,226,674 | +0.39(+1.96%) |