Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.38 | 26.38 | 25.34 | 25.74 | 403,153 | -0.65(-2.46%) |
Dec 28, 2007 | 26.02 | 26.64 | 25.71 | 26.39 | 384,494 | +0.85(+3.34%) |
Dec 27, 2007 | 25.81 | 26.35 | 25.47 | 25.53 | 357,301 | -0.29(-1.11%) |
Dec 26, 2007 | 24.95 | 26.06 | 24.67 | 25.82 | 369,019 | +1.18(+4.79%) |
Dec 24, 2007 | 24.92 | 25.10 | 24.47 | 24.64 | 120,890 | -0.24(-0.95%) |
Dec 21, 2007 | 24.58 | 25.12 | 24.09 | 24.88 | 837,160 | +0.66(+2.72%) |
Dec 20, 2007 | 23.81 | 24.23 | 23.08 | 24.22 | 430,396 | +0.64(+2.72%) |
Dec 19, 2007 | 23.81 | 23.88 | 23.21 | 23.58 | 353,587 | -0.26(-1.10%) |
Dec 18, 2007 | 23.55 | 23.98 | 22.56 | 23.84 | 740,078 | +1.33(+5.92%) |
Dec 17, 2007 | 22.41 | 23.46 | 22.38 | 22.51 | 638,049 | +0.01(+0.04%) |
Dec 14, 2007 | 22.89 | 23.15 | 22.46 | 22.50 | 505,556 | -0.69(-2.98%) |
Dec 13, 2007 | 23.80 | 23.92 | 22.77 | 23.19 | 451,057 | -0.60(-2.52%) |
Dec 12, 2007 | 23.70 | 24.08 | 23.35 | 23.79 | 342,171 | +0.56(+2.40%) |
Dec 11, 2007 | 24.63 | 24.63 | 23.17 | 23.23 | 654,907 | -1.54(-6.23%) |
Dec 10, 2007 | 24.56 | 25.06 | 24.32 | 24.78 | 306,159 | +0.61(+2.51%) |
Dec 07, 2007 | 24.95 | 24.95 | 24.05 | 24.17 | 368,959 | -0.57(-2.32%) |
Dec 06, 2007 | 24.20 | 24.74 | 24.13 | 24.74 | 509,426 | +0.34(+1.38%) |
Dec 05, 2007 | 24.53 | 24.62 | 24.03 | 24.40 | 272,447 | +0.29(+1.19%) |
Dec 04, 2007 | 24.55 | 24.77 | 23.97 | 24.12 | 375,957 | -0.61(-2.46%) |
Dec 03, 2007 | 24.17 | 25.24 | 24.17 | 24.72 | 555,888 | +0.51(+2.09%) |
Nov 30, 2007 | 25.06 | 25.06 | 23.91 | 24.22 | 652,266 | -0.82(-3.27%) |
Nov 29, 2007 | 25.75 | 25.76 | 24.95 | 25.04 | 345,344 | -0.74(-2.88%) |
Nov 28, 2007 | 25.86 | 26.13 | 24.96 | 25.78 | 845,852 | +0.40(+1.56%) |
Nov 27, 2007 | 24.82 | 25.46 | 24.60 | 25.38 | 430,088 | +0.60(+2.42%) |
Nov 26, 2007 | 26.55 | 26.65 | 24.78 | 24.78 | 930,046 | -1.62(-6.13%) |
Nov 23, 2007 | 25.89 | 26.42 | 25.64 | 26.40 | 305,944 | +0.88(+3.44%) |
Nov 21, 2007 | 25.05 | 25.71 | 24.85 | 25.53 | 531,968 | +0.29(+1.14%) |
Nov 20, 2007 | 25.08 | 25.42 | 24.33 | 25.24 | 827,971 | +0.87(+3.56%) |
Nov 19, 2007 | 24.50 | 24.99 | 24.25 | 24.37 | 624,567 | -0.30(-1.20%) |
Nov 16, 2007 | 25.05 | 25.10 | 24.42 | 24.67 | 667,772 | +0.32(+1.32%) |
Nov 15, 2007 | 25.00 | 25.17 | 24.14 | 24.35 | 780,207 | -0.98(-3.86%) |
Nov 14, 2007 | 25.80 | 26.27 | 25.30 | 25.32 | 660,517 | +0.12(+0.47%) |
Nov 13, 2007 | 24.49 | 25.34 | 24.24 | 25.21 | 1,040,961 | +0.89(+3.68%) |
Nov 12, 2007 | 25.15 | 25.21 | 24.13 | 24.31 | 722,545 | -1.59(-6.12%) |
Nov 09, 2007 | 25.72 | 26.14 | 25.24 | 25.90 | 681,557 | -0.04(-0.16%) |
Nov 08, 2007 | 26.07 | 26.30 | 25.13 | 25.94 | 1,261,200 | +0.85(+3.39%) |
Nov 07, 2007 | 26.30 | 26.38 | 25.05 | 25.09 | 1,262,063 | -0.86(-3.31%) |
Nov 06, 2007 | 25.37 | 26.44 | 25.21 | 25.95 | 2,697,398 | +1.15(+4.62%) |
Nov 05, 2007 | 26.59 | 26.79 | 24.80 | 24.80 | 2,782,806 | -2.80(-10.14%) |
Nov 02, 2007 | 28.01 | 28.53 | 27.25 | 27.60 | 991,128 | -0.18(-0.64%) |
Nov 01, 2007 | 29.67 | 29.70 | 27.62 | 27.78 | 639,276 | -2.02(-6.79%) |
Oct 31, 2007 | 28.94 | 29.84 | 28.44 | 29.80 | 515,435 | +1.17(+4.09%) |
Oct 30, 2007 | 28.82 | 28.82 | 28.24 | 28.63 | 417,303 | -0.40(-1.39%) |
Oct 29, 2007 | 28.42 | 29.40 | 28.38 | 29.03 | 519,621 | +0.71(+2.50%) |
Oct 26, 2007 | 27.50 | 28.50 | 27.41 | 28.33 | 438,783 | +1.26(+4.67%) |
Oct 25, 2007 | 26.98 | 27.17 | 26.48 | 27.06 | 420,364 | +0.54(+2.03%) |
Oct 24, 2007 | 26.51 | 26.62 | 25.72 | 26.52 | 456,209 | -0.19(-0.69%) |
Oct 23, 2007 | 26.02 | 26.77 | 25.99 | 26.71 | 433,583 | +0.91(+3.53%) |
Oct 22, 2007 | 25.92 | 26.16 | 25.01 | 25.80 | 950,696 | -1.49(-5.47%) |
Oct 19, 2007 | 28.05 | 28.18 | 27.24 | 27.29 | 400,996 | -0.76(-2.71%) |
Oct 18, 2007 | 28.18 | 28.38 | 27.58 | 28.05 | 416,883 | +0.31(+1.12%) |
Oct 17, 2007 | 28.62 | 28.75 | 27.45 | 27.74 | 491,578 | -0.56(-1.97%) |
Oct 16, 2007 | 28.79 | 29.08 | 28.21 | 28.29 | 281,036 | -0.65(-2.24%) |
Oct 15, 2007 | 29.09 | 29.46 | 28.46 | 28.94 | 568,166 | +0.39(+1.36%) |
Oct 12, 2007 | 28.20 | 28.83 | 28.13 | 28.55 | 300,088 | +0.34(+1.20%) |
Oct 11, 2007 | 28.65 | 29.51 | 27.70 | 28.22 | 675,226 | -0.38(-1.33%) |
Oct 10, 2007 | 28.62 | 29.38 | 28.47 | 28.60 | 736,022 | +0.23(+0.80%) |
Oct 09, 2007 | 27.62 | 28.49 | 27.43 | 28.37 | 572,867 | +0.37(+1.33%) |
Oct 08, 2007 | 28.01 | 28.16 | 27.06 | 28.00 | 685,987 | -0.24(-0.87%) |
Oct 05, 2007 | 27.77 | 28.56 | 27.11 | 28.24 | 960,633 | +0.66(+2.38%) |
Oct 04, 2007 | 26.65 | 27.71 | 26.43 | 27.58 | 649,140 | +0.78(+2.93%) |
Oct 03, 2007 | 26.77 | 27.02 | 26.19 | 26.80 | 688,242 | -0.12(-0.44%) |
Oct 02, 2007 | 27.32 | 27.42 | 26.44 | 26.92 | 858,512 | -1.15(-4.09%) |
Oct 01, 2007 | 27.49 | 28.27 | 27.26 | 28.06 | 403,600 | +0.45(+1.62%) |
Sep 28, 2007 | 28.20 | 28.59 | 27.55 | 27.62 | 499,110 | -0.25(-0.91%) |
Sep 27, 2007 | 27.90 | 28.18 | 27.41 | 27.87 | 348,894 | +0.03(+0.12%) |
Sep 26, 2007 | 28.30 | 28.98 | 27.67 | 27.84 | 628,232 | -0.24(-0.87%) |
Sep 25, 2007 | 27.84 | 28.24 | 27.22 | 28.08 | 316,621 | -0.09(-0.33%) |
Sep 24, 2007 | 28.14 | 28.38 | 27.85 | 28.17 | 412,592 | -0.19(-0.68%) |
Sep 21, 2007 | 28.38 | 28.42 | 27.65 | 28.37 | 784,565 | +0.24(+0.87%) |
Sep 20, 2007 | 27.60 | 28.69 | 27.35 | 28.12 | 1,173,913 | +1.14(+4.22%) |
Sep 19, 2007 | 27.20 | 27.80 | 26.59 | 26.98 | 533,821 | -0.13(-0.47%) |
Sep 18, 2007 | 26.33 | 27.19 | 25.33 | 27.11 | 779,727 | +1.05(+4.01%) |
Sep 17, 2007 | 26.09 | 26.48 | 25.75 | 26.07 | 405,815 | +0.05(+0.19%) |
Sep 14, 2007 | 25.93 | 26.52 | 25.77 | 26.02 | 411,766 | +0.10(+0.39%) |
Sep 13, 2007 | 26.14 | 26.14 | 25.43 | 25.91 | 398,110 | -0.23(-0.87%) |
Sep 12, 2007 | 26.65 | 26.72 | 25.84 | 26.14 | 809,646 | -0.62(-2.30%) |
Sep 11, 2007 | 25.41 | 26.83 | 25.22 | 26.76 | 678,280 | +1.48(+5.87%) |
Sep 10, 2007 | 25.89 | 26.21 | 24.74 | 25.27 | 406,193 | -0.18(-0.70%) |
Sep 07, 2007 | 26.14 | 26.45 | 25.26 | 25.45 | 646,323 | -0.19(-0.76%) |
Sep 06, 2007 | 24.35 | 25.67 | 24.35 | 25.64 | 911,157 | +1.52(+6.29%) |
Sep 05, 2007 | 24.62 | 24.77 | 23.99 | 24.13 | 550,021 | -0.57(-2.32%) |
Sep 04, 2007 | 23.36 | 24.96 | 23.36 | 24.70 | 692,805 | +1.29(+5.51%) |
Aug 31, 2007 | 23.15 | 23.59 | 23.04 | 23.41 | 478,680 | +0.72(+3.16%) |
Aug 30, 2007 | 22.40 | 23.27 | 22.26 | 22.69 | 405,675 | +0.03(+0.11%) |
Aug 29, 2007 | 22.26 | 22.73 | 22.14 | 22.67 | 398,231 | +0.57(+2.60%) |
Aug 28, 2007 | 22.42 | 22.76 | 22.08 | 22.09 | 511,493 | -0.50(-2.20%) |
Aug 27, 2007 | 23.24 | 23.36 | 22.46 | 22.59 | 500,138 | -0.86(-3.67%) |
Aug 24, 2007 | 23.19 | 23.70 | 23.19 | 23.45 | 564,934 | +0.32(+1.39%) |
Aug 23, 2007 | 24.03 | 24.24 | 22.87 | 23.13 | 657,167 | -0.76(-3.18%) |
Aug 22, 2007 | 24.62 | 25.16 | 23.70 | 23.89 | 714,091 | -0.46(-1.87%) |
Aug 21, 2007 | 24.78 | 24.97 | 24.03 | 24.35 | 605,070 | -0.53(-2.14%) |
Aug 20, 2007 | 25.29 | 25.66 | 24.31 | 24.88 | 589,922 | -0.41(-1.63%) |
Aug 17, 2007 | 26.34 | 26.50 | 24.84 | 25.29 | 1,039,204 | +0.74(+3.02%) |
Aug 16, 2007 | 23.78 | 24.89 | 22.51 | 24.55 | 1,383,757 | +1.23(+5.28%) |
Aug 15, 2007 | 23.59 | 24.12 | 23.11 | 23.32 | 640,280 | -0.50(-2.09%) |
Aug 14, 2007 | 24.25 | 24.68 | 23.71 | 23.81 | 610,812 | -0.37(-1.53%) |
Aug 13, 2007 | 25.69 | 25.96 | 23.90 | 24.19 | 842,732 | -1.09(-4.30%) |
Aug 10, 2007 | 26.73 | 26.98 | 25.06 | 25.27 | 1,428,751 | -1.69(-6.26%) |
Aug 09, 2007 | 25.48 | 27.41 | 25.13 | 26.96 | 1,633,537 | +0.12(+0.44%) |
Aug 08, 2007 | 24.90 | 27.37 | 24.90 | 26.84 | 2,230,701 | +2.07(+8.34%) |
Aug 07, 2007 | 23.05 | 25.01 | 22.98 | 24.78 | 1,473,210 | +1.65(+7.15%) |
Aug 06, 2007 | 22.26 | 23.36 | 21.87 | 23.12 | 947,959 | +0.74(+3.32%) |
Aug 03, 2007 | 22.57 | 23.11 | 21.76 | 22.38 | 647,074 | +0.31(+1.41%) |
Aug 02, 2007 | 21.04 | 22.15 | 20.96 | 22.07 | 610,404 | +1.09(+5.19%) |
Aug 01, 2007 | 20.50 | 21.23 | 20.34 | 20.98 | 462,489 | +0.17(+0.81%) |
Jul 31, 2007 | 21.43 | 21.54 | 20.80 | 20.81 | 455,390 | -0.35(-1.63%) |
Jul 30, 2007 | 20.74 | 21.47 | 20.49 | 21.16 | 385,781 | +0.40(+1.95%) |
Jul 27, 2007 | 21.06 | 21.58 | 20.66 | 20.75 | 671,725 | -0.42(-1.99%) |
Jul 26, 2007 | 21.53 | 21.71 | 20.79 | 21.17 | 731,424 | -0.64(-2.94%) |
Jul 25, 2007 | 22.14 | 22.14 | 21.41 | 21.82 | 467,190 | -0.40(-1.78%) |
Jul 24, 2007 | 22.88 | 23.24 | 22.04 | 22.21 | 525,862 | -0.48(-2.12%) |
Jul 23, 2007 | 23.16 | 23.21 | 22.66 | 22.69 | 309,669 | -0.46(-2.00%) |
Jul 20, 2007 | 23.32 | 23.58 | 22.94 | 23.16 | 485,216 | -0.22(-0.94%) |
Jul 19, 2007 | 23.18 | 23.59 | 23.03 | 23.38 | 497,726 | +0.40(+1.72%) |
Jul 18, 2007 | 22.23 | 22.99 | 22.19 | 22.98 | 539,599 | +0.72(+3.22%) |
Jul 17, 2007 | 22.25 | 22.53 | 22.12 | 22.26 | 482,683 | -0.01(-0.04%) |
Jul 16, 2007 | 22.41 | 22.56 | 22.14 | 22.27 | 461,220 | -0.17(-0.75%) |
Jul 13, 2007 | 22.35 | 23.03 | 22.34 | 22.44 | 403,062 | -0.03(-0.11%) |
Jul 12, 2007 | 21.50 | 22.47 | 21.50 | 22.46 | 763,443 | +1.13(+5.30%) |
Jul 11, 2007 | 21.63 | 21.63 | 21.23 | 21.33 | 342,909 | -0.29(-1.33%) |
Jul 10, 2007 | 21.84 | 21.98 | 21.23 | 21.62 | 685,958 | -0.15(-0.70%) |
Jul 09, 2007 | 21.92 | 22.17 | 21.77 | 21.77 | 541,645 | +0.06(+0.27%) |
Jul 06, 2007 | 21.38 | 21.88 | 21.20 | 21.71 | 606,619 | +0.46(+2.14%) |
Jul 05, 2007 | 21.27 | 21.48 | 20.98 | 21.26 | 663,400 | +0.06(+0.28%) |
Jul 03, 2007 | 21.15 | 21.28 | 20.74 | 21.20 | 836,281 | +0.39(+1.86%) |
Jul 02, 2007 | 20.25 | 20.87 | 20.11 | 20.81 | 675,039 | +0.77(+3.83%) |
Jun 29, 2007 | 20.31 | 20.58 | 19.91 | 20.04 | 502,817 | -0.13(-0.67%) |
Jun 28, 2007 | 20.33 | 20.52 | 20.06 | 20.18 | 521,768 | -0.08(-0.42%) |
Jun 27, 2007 | 19.74 | 20.26 | 19.61 | 20.26 | 472,365 | +0.35(+1.78%) |
Jun 26, 2007 | 20.44 | 20.55 | 19.73 | 19.91 | 689,080 | -0.46(-2.28%) |
Jun 25, 2007 | 20.66 | 20.94 | 20.28 | 20.37 | 565,191 | -0.39(-1.87%) |
Jun 22, 2007 | 20.74 | 20.96 | 20.47 | 20.76 | 599,117 | +0.06(+0.29%) |
Jun 21, 2007 | 20.44 | 20.77 | 20.10 | 20.70 | 487,826 | +0.24(+1.15%) |
Jun 20, 2007 | 21.06 | 21.06 | 20.45 | 20.47 | 365,360 | -0.57(-2.73%) |
Jun 19, 2007 | 21.04 | 21.18 | 20.86 | 21.04 | 324,330 | -0.03(-0.12%) |
Jun 18, 2007 | 21.24 | 21.38 | 21.02 | 21.07 | 322,195 | -0.16(-0.75%) |
Jun 15, 2007 | 21.09 | 21.38 | 20.96 | 21.23 | 675,697 | +0.41(+1.99%) |
Jun 14, 2007 | 20.81 | 21.22 | 20.80 | 20.81 | 381,606 | +0.02(+0.08%) |
Jun 13, 2007 | 20.62 | 21.00 | 20.62 | 20.80 | 486,435 | +0.19(+0.94%) |
Jun 12, 2007 | 21.06 | 21.06 | 20.58 | 20.60 | 496,515 | -0.53(-2.51%) |
Jun 11, 2007 | 21.25 | 21.54 | 20.99 | 21.13 | 464,165 | -0.08(-0.40%) |
Jun 08, 2007 | 21.25 | 21.29 | 20.62 | 21.22 | 1,104,732 | -0.22(-1.02%) |
Jun 07, 2007 | 22.01 | 22.07 | 21.30 | 21.44 | 717,767 | -0.71(-3.20%) |
Jun 06, 2007 | 22.46 | 22.96 | 21.87 | 22.14 | 801,459 | -0.55(-2.42%) |
Jun 05, 2007 | 23.04 | 23.06 | 22.53 | 22.69 | 470,994 | -0.41(-1.79%) |
Jun 04, 2007 | 23.36 | 23.49 | 22.93 | 23.11 | 617,059 | -0.39(-1.65%) |
Jun 01, 2007 | 22.83 | 23.50 | 22.83 | 23.49 | 629,861 | +0.78(+3.41%) |
May 31, 2007 | 22.32 | 22.79 | 22.30 | 22.72 | 924,431 | +0.55(+2.47%) |
May 30, 2007 | 22.21 | 22.30 | 22.03 | 22.17 | 391,622 | -0.24(-1.09%) |
May 29, 2007 | 22.61 | 22.82 | 22.26 | 22.41 | 287,069 | -0.11(-0.49%) |
May 25, 2007 | 22.44 | 22.67 | 22.20 | 22.52 | 309,117 | +0.20(+0.91%) |
May 24, 2007 | 23.33 | 23.48 | 22.20 | 22.32 | 490,901 | -1.08(-4.61%) |
May 23, 2007 | 23.50 | 24.14 | 23.28 | 23.40 | 606,567 | +0.25(+1.09%) |
May 22, 2007 | 23.51 | 23.53 | 22.82 | 23.15 | 448,270 | -0.24(-1.01%) |
May 21, 2007 | 22.53 | 23.59 | 22.39 | 23.38 | 354,265 | +0.73(+3.24%) |
May 18, 2007 | 22.44 | 22.74 | 22.29 | 22.65 | 341,910 | +0.38(+1.70%) |
May 17, 2007 | 22.69 | 22.69 | 22.22 | 22.27 | 474,030 | -0.40(-1.75%) |
May 16, 2007 | 22.73 | 22.91 | 22.22 | 22.67 | 463,233 | -0.16(-0.70%) |
May 15, 2007 | 22.91 | 23.37 | 22.77 | 22.83 | 513,684 | -0.16(-0.70%) |
May 14, 2007 | 23.73 | 23.94 | 22.92 | 22.99 | 547,327 | -0.79(-3.33%) |
May 11, 2007 | 23.79 | 23.87 | 23.55 | 23.78 | 550,846 | +0.34(+1.44%) |
May 10, 2007 | 24.19 | 24.24 | 23.36 | 23.44 | 719,573 | -0.99(-4.04%) |
May 09, 2007 | 24.24 | 24.57 | 24.18 | 24.43 | 316,059 | -0.05(-0.21%) |
May 08, 2007 | 24.62 | 24.70 | 24.33 | 24.48 | 417,761 | -0.35(-1.39%) |
May 07, 2007 | 24.92 | 25.50 | 24.71 | 24.83 | 349,539 | -0.08(-0.30%) |
May 04, 2007 | 25.09 | 25.30 | 24.69 | 24.90 | 479,611 | +0.05(+0.20%) |
May 03, 2007 | 24.91 | 25.26 | 24.74 | 24.85 | 705,825 | +0.04(+0.17%) |
May 02, 2007 | 24.24 | 24.99 | 23.87 | 24.81 | 431,740 | +0.40(+1.62%) |
May 01, 2007 | 24.65 | 24.67 | 24.04 | 24.41 | 598,123 | -0.32(-1.30%) |
Apr 30, 2007 | 25.07 | 25.51 | 24.67 | 24.73 | 984,705 | -0.24(-0.95%) |
Apr 27, 2007 | 24.80 | 25.03 | 24.75 | 24.97 | 291,171 | +0.19(+0.75%) |
Apr 26, 2007 | 24.79 | 24.91 | 24.63 | 24.78 | 498,106 | -0.20(-0.81%) |
Apr 25, 2007 | 24.95 | 25.18 | 24.92 | 24.99 | 423,620 | +0.15(+0.61%) |
Apr 24, 2007 | 24.83 | 24.94 | 24.62 | 24.83 | 835,253 | -0.05(-0.20%) |
Apr 23, 2007 | 25.10 | 25.30 | 24.77 | 24.89 | 843,042 | -0.44(-1.73%) |
Apr 20, 2007 | 25.61 | 25.69 | 25.28 | 25.32 | 450,554 | +0.29(+1.15%) |
Apr 19, 2007 | 25.13 | 25.21 | 24.69 | 25.04 | 836,975 | -0.32(-1.26%) |
Apr 18, 2007 | 25.53 | 25.69 | 25.16 | 25.36 | 503,793 | -0.07(-0.27%) |
Apr 17, 2007 | 25.64 | 25.76 | 25.26 | 25.42 | 335,416 | -0.35(-1.37%) |
Apr 16, 2007 | 25.59 | 25.87 | 25.37 | 25.78 | 541,357 | +0.33(+1.29%) |
Apr 13, 2007 | 25.13 | 25.49 | 25.00 | 25.45 | 527,410 | +0.47(+1.89%) |
Apr 12, 2007 | 24.88 | 25.03 | 24.67 | 24.98 | 508,401 | +0.19(+0.75%) |
Apr 11, 2007 | 25.21 | 25.33 | 24.66 | 24.79 | 1,095,040 | -0.41(-1.64%) |
Apr 10, 2007 | 25.21 | 25.37 | 25.05 | 25.21 | 640,397 | +0.28(+1.12%) |
Apr 09, 2007 | 25.36 | 25.51 | 24.83 | 24.93 | 759,957 | -0.47(-1.86%) |
Apr 05, 2007 | 24.97 | 25.49 | 24.89 | 25.40 | 812,067 | +0.54(+2.17%) |
Apr 04, 2007 | 25.17 | 25.44 | 24.76 | 24.86 | 2,121,580 | -0.62(-2.45%) |
Apr 03, 2007 | 25.67 | 26.03 | 25.42 | 25.48 | 582,538 | -0.09(-0.36%) |
Apr 02, 2007 | 25.35 | 25.58 | 25.14 | 25.58 | 432,350 | +0.19(+0.76%) |
Mar 30, 2007 | 25.72 | 26.03 | 25.32 | 25.38 | 278,702 | -0.30(-1.18%) |
Mar 29, 2007 | 26.18 | 26.31 | 25.39 | 25.69 | 429,054 | -0.35(-1.36%) |
Mar 28, 2007 | 26.23 | 26.47 | 25.35 | 26.04 | 700,187 | -0.65(-2.43%) |
Mar 27, 2007 | 26.88 | 26.93 | 26.45 | 26.69 | 272,082 | -0.30(-1.12%) |
Mar 26, 2007 | 26.39 | 27.01 | 26.39 | 26.99 | 295,478 | +0.65(+2.46%) |
Mar 23, 2007 | 26.50 | 26.55 | 26.14 | 26.34 | 178,178 | -0.19(-0.73%) |
Mar 22, 2007 | 26.83 | 26.98 | 26.45 | 26.54 | 257,991 | -0.26(-0.98%) |
Mar 21, 2007 | 26.00 | 26.83 | 26.00 | 26.80 | 354,079 | +0.89(+3.45%) |
Mar 20, 2007 | 26.14 | 26.34 | 25.75 | 25.91 | 339,998 | -0.06(-0.23%) |
Mar 19, 2007 | 25.69 | 26.14 | 25.66 | 25.96 | 197,549 | +0.32(+1.25%) |
Mar 16, 2007 | 25.97 | 26.25 | 25.43 | 25.64 | 404,702 | -0.01(-0.03%) |
Mar 15, 2007 | 25.65 | 26.05 | 25.37 | 25.65 | 311,888 | +0.12(+0.46%) |
Mar 14, 2007 | 25.00 | 25.66 | 24.72 | 25.53 | 507,489 | +0.34(+1.34%) |
Mar 13, 2007 | 26.40 | 26.45 | 25.07 | 25.20 | 508,407 | -1.21(-4.57%) |
Mar 12, 2007 | 26.06 | 26.48 | 25.99 | 26.40 | 382,213 | +0.11(+0.42%) |
Mar 09, 2007 | 26.37 | 26.76 | 26.05 | 26.29 | 295,708 | -0.06(-0.22%) |
Mar 08, 2007 | 26.98 | 27.18 | 26.31 | 26.35 | 343,725 | -0.26(-0.98%) |
Mar 07, 2007 | 26.82 | 27.41 | 26.41 | 26.61 | 375,240 | -0.12(-0.44%) |
Mar 06, 2007 | 26.33 | 26.88 | 26.29 | 26.73 | 317,531 | +0.73(+2.79%) |
Mar 05, 2007 | 26.03 | 27.10 | 25.80 | 26.01 | 428,094 | -0.25(-0.96%) |
Mar 02, 2007 | 27.20 | 27.58 | 25.96 | 26.26 | 676,574 | -1.28(-4.65%) |
Mar 01, 2007 | 27.41 | 27.91 | 27.18 | 27.54 | 387,440 | -0.37(-1.33%) |
Feb 28, 2007 | 27.34 | 28.33 | 27.03 | 27.91 | 534,044 | +0.73(+2.70%) |
Feb 27, 2007 | 28.95 | 29.46 | 27.00 | 27.18 | 769,380 | -2.60(-8.72%) |
Feb 26, 2007 | 30.35 | 30.35 | 29.48 | 29.78 | 338,211 | -0.06(-0.20%) |
Feb 23, 2007 | 29.77 | 30.47 | 29.70 | 29.84 | 421,971 | +0.40(+1.38%) |
Feb 22, 2007 | 29.26 | 29.82 | 28.97 | 29.43 | 559,978 | +0.13(+0.46%) |
Feb 21, 2007 | 27.07 | 29.89 | 27.07 | 29.30 | 1,161,888 | +2.18(+8.02%) |
Feb 20, 2007 | 26.88 | 27.15 | 26.51 | 27.12 | 378,382 | +0.07(+0.25%) |
Feb 16, 2007 | 27.28 | 27.31 | 26.92 | 27.05 | 178,847 | -0.27(-0.99%) |
Feb 15, 2007 | 27.34 | 27.53 | 27.05 | 27.32 | 213,575 | -0.01(-0.03%) |
Feb 14, 2007 | 27.54 | 27.76 | 27.19 | 27.33 | 250,152 | -0.10(-0.37%) |
Feb 13, 2007 | 27.20 | 27.60 | 26.99 | 27.43 | 323,722 | +0.56(+2.07%) |
Feb 12, 2007 | 27.04 | 27.35 | 26.66 | 26.88 | 269,177 | -0.24(-0.87%) |
Feb 09, 2007 | 27.57 | 28.11 | 27.02 | 27.11 | 330,284 | -0.41(-1.50%) |
Feb 08, 2007 | 27.45 | 27.68 | 27.09 | 27.52 | 394,335 | -0.03(-0.09%) |
Feb 07, 2007 | 27.95 | 28.30 | 27.21 | 27.55 | 266,762 | -0.44(-1.57%) |
Feb 06, 2007 | 27.92 | 28.11 | 27.58 | 27.99 | 312,122 | +0.38(+1.37%) |
Feb 05, 2007 | 27.65 | 27.93 | 27.47 | 27.61 | 281,951 | +0.24(+0.86%) |
Feb 02, 2007 | 27.53 | 27.53 | 26.62 | 27.37 | 378,979 | -0.24(-0.86%) |
Feb 01, 2007 | 27.70 | 28.19 | 27.36 | 27.61 | 390,295 | +0.45(+1.65%) |
Jan 31, 2007 | 26.66 | 27.74 | 26.45 | 27.16 | 488,750 | +0.38(+1.42%) |
Jan 30, 2007 | 26.90 | 26.93 | 26.47 | 26.78 | 245,417 | +0.35(+1.34%) |
Jan 29, 2007 | 26.72 | 27.07 | 26.19 | 26.43 | 358,553 | -0.51(-1.88%) |
Jan 26, 2007 | 27.16 | 27.20 | 26.56 | 26.93 | 314,481 | -0.19(-0.71%) |
Jan 25, 2007 | 27.24 | 27.97 | 26.79 | 27.13 | 912,607 | +0.11(+0.41%) |
Jan 24, 2007 | 26.18 | 27.07 | 26.09 | 27.02 | 522,323 | +0.46(+1.71%) |
Jan 23, 2007 | 26.11 | 26.68 | 25.87 | 26.56 | 478,720 | +0.96(+3.75%) |
Jan 22, 2007 | 25.64 | 26.02 | 25.25 | 25.60 | 405,094 | -0.04(-0.16%) |
Jan 19, 2007 | 25.48 | 25.72 | 25.01 | 25.64 | 695,255 | +0.17(+0.66%) |
Jan 18, 2007 | 26.70 | 26.88 | 25.37 | 25.48 | 671,028 | -1.16(-4.34%) |
Jan 17, 2007 | 26.47 | 27.28 | 26.41 | 26.63 | 369,515 | +0.19(+0.73%) |
Jan 16, 2007 | 27.01 | 27.20 | 26.39 | 26.44 | 394,644 | -0.62(-2.29%) |
Jan 12, 2007 | 26.16 | 27.11 | 26.03 | 27.06 | 635,408 | +0.94(+3.60%) |
Jan 11, 2007 | 25.94 | 26.89 | 25.92 | 26.12 | 465,626 | +0.19(+0.75%) |
Jan 10, 2007 | 26.24 | 26.33 | 25.69 | 25.92 | 517,400 | -0.56(-2.10%) |
Jan 09, 2007 | 26.90 | 26.90 | 25.66 | 26.48 | 658,427 | -0.44(-1.63%) |
Jan 08, 2007 | 27.37 | 27.37 | 26.61 | 26.92 | 511,560 | -0.23(-0.84%) |
Jan 05, 2007 | 27.63 | 27.78 | 26.28 | 27.15 | 1,006,848 | -0.80(-2.87%) |
Jan 04, 2007 | 28.49 | 28.54 | 27.80 | 27.95 | 650,614 | -0.73(-2.56%) |