Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 36.44 | 37.34 | 35.50 | 35.75 | 1,372,213 | -0.64(-1.76%) |
Feb 28, 2008 | 36.25 | 37.11 | 35.52 | 36.40 | 896,490 | +0.14(+0.40%) |
Feb 27, 2008 | 35.51 | 36.89 | 35.27 | 36.25 | 1,301,656 | -0.14(-0.40%) |
Feb 26, 2008 | 37.13 | 37.63 | 36.23 | 36.40 | 1,732,835 | -0.73(-1.98%) |
Feb 25, 2008 | 35.06 | 37.43 | 34.49 | 37.13 | 1,911,673 | +2.15(+6.14%) |
Feb 22, 2008 | 34.52 | 35.22 | 34.04 | 34.98 | 1,379,762 | +0.63(+1.85%) |
Feb 21, 2008 | 35.09 | 35.11 | 34.26 | 34.35 | 991,601 | -0.54(-1.55%) |
Feb 20, 2008 | 34.12 | 35.40 | 33.73 | 34.89 | 1,589,906 | +0.49(+1.42%) |
Feb 19, 2008 | 34.59 | 36.02 | 34.27 | 34.40 | 2,380,777 | +0.03(+0.07%) |
Feb 18, 2008 | 33.93 | 34.98 | 33.36 | 34.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.93 | 34.98 | 33.36 | 34.37 | 1,862,948 | +0.26(+0.76%) |
Feb 14, 2008 | 33.30 | 34.23 | 33.15 | 34.12 | 1,879,597 | +0.55(+1.65%) |
Feb 13, 2008 | 31.97 | 33.84 | 31.97 | 33.56 | 1,992,537 | +1.36(+4.23%) |
Feb 12, 2008 | 29.99 | 33.25 | 29.87 | 32.20 | 3,787,377 | +3.30(+11.41%) |
Feb 11, 2008 | 27.32 | 29.27 | 27.32 | 28.90 | 1,865,937 | +2.10(+7.85%) |
Feb 08, 2008 | 27.02 | 27.28 | 26.60 | 26.80 | 647,717 | -0.05(-0.19%) |
Feb 07, 2008 | 25.48 | 26.89 | 25.45 | 26.85 | 1,533,687 | +1.34(+5.27%) |
Feb 06, 2008 | 25.41 | 26.14 | 25.28 | 25.50 | 785,399 | +0.38(+1.50%) |
Feb 05, 2008 | 26.16 | 26.46 | 25.13 | 25.13 | 717,063 | -1.46(-5.50%) |
Feb 04, 2008 | 26.31 | 26.72 | 26.16 | 26.59 | 1,396,680 | +0.16(+0.62%) |
Feb 01, 2008 | 26.27 | 26.70 | 26.16 | 26.43 | 766,654 | -0.23(-0.87%) |
Jan 31, 2008 | 26.09 | 26.99 | 25.76 | 26.66 | 975,070 | +0.19(+0.74%) |
Jan 30, 2008 | 26.69 | 27.56 | 26.38 | 26.46 | 758,008 | -0.29(-1.08%) |
Jan 29, 2008 | 26.80 | 27.15 | 26.45 | 26.75 | 524,260 | +0.06(+0.24%) |
Jan 28, 2008 | 26.07 | 26.95 | 26.01 | 26.69 | 1,002,739 | +0.62(+2.36%) |
Jan 25, 2008 | 25.73 | 26.66 | 25.73 | 26.07 | 1,247,559 | +0.83(+3.28%) |
Jan 24, 2008 | 25.13 | 25.37 | 24.57 | 25.25 | 1,165,914 | +0.31(+1.23%) |
Jan 23, 2008 | 23.09 | 25.03 | 22.35 | 24.94 | 1,017,416 | +1.33(+5.64%) |
Jan 22, 2008 | 22.34 | 23.87 | 22.17 | 23.61 | 687,405 | +0.30(+1.27%) |
Jan 21, 2008 | 24.34 | 24.91 | 22.93 | 23.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.34 | 24.91 | 22.93 | 23.31 | 804,421 | -1.38(-5.60%) |
Jan 17, 2008 | 25.62 | 25.62 | 24.58 | 24.69 | 487,455 | -0.89(-3.46%) |
Jan 16, 2008 | 26.45 | 26.45 | 25.29 | 25.58 | 432,754 | -0.89(-3.37%) |
Jan 15, 2008 | 26.47 | 26.97 | 26.33 | 26.47 | 511,444 | -0.40(-1.50%) |
Jan 14, 2008 | 26.40 | 27.54 | 26.30 | 26.87 | 850,261 | +0.89(+3.41%) |
Jan 11, 2008 | 25.55 | 26.43 | 25.35 | 25.99 | 547,790 | +0.28(+1.10%) |
Jan 10, 2008 | 25.03 | 25.94 | 24.72 | 25.70 | 591,728 | +0.49(+1.94%) |
Jan 09, 2008 | 24.81 | 25.22 | 24.00 | 25.21 | 749,809 | +0.52(+2.11%) |
Jan 08, 2008 | 25.15 | 25.67 | 24.63 | 24.69 | 638,850 | -0.45(-1.80%) |
Jan 07, 2008 | 25.34 | 25.91 | 24.84 | 25.15 | 615,162 | -0.01(-0.05%) |
Jan 04, 2008 | 24.85 | 25.38 | 24.72 | 25.16 | 518,817 | +0.03(+0.10%) |
Jan 03, 2008 | 25.50 | 25.56 | 25.03 | 25.13 | 584,883 | -0.27(-1.06%) |
Jan 02, 2008 | 25.75 | 25.79 | 25.24 | 25.40 | 692,817 | -0.35(-1.37%) |
Jan 01, 2008 | 25.97 | 26.13 | 25.61 | 25.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.97 | 26.13 | 25.61 | 25.75 | 600,166 | -0.25(-0.94%) |
Dec 28, 2007 | 26.28 | 26.83 | 25.95 | 26.00 | 563,710 | +0.02(+0.07%) |
Dec 27, 2007 | 26.92 | 27.01 | 25.98 | 25.98 | 483,475 | -1.19(-4.37%) |
Dec 26, 2007 | 27.32 | 27.92 | 27.02 | 27.17 | 839,183 | -0.03(-0.12%) |
Dec 24, 2007 | 27.01 | 27.36 | 26.95 | 27.20 | 453,865 | +0.41(+1.52%) |
Dec 21, 2007 | 26.70 | 27.01 | 26.33 | 26.79 | 979,101 | +0.55(+2.11%) |
Dec 20, 2007 | 25.85 | 26.24 | 25.38 | 26.24 | 550,656 | +0.64(+2.50%) |
Dec 19, 2007 | 24.88 | 26.00 | 24.76 | 25.60 | 866,834 | +0.72(+2.88%) |
Dec 18, 2007 | 23.47 | 25.12 | 23.47 | 24.88 | 603,827 | +1.36(+5.77%) |
Dec 17, 2007 | 24.45 | 24.45 | 23.52 | 23.52 | 476,125 | -0.79(-3.26%) |
Dec 14, 2007 | 23.89 | 24.78 | 23.82 | 24.32 | 492,231 | +0.27(+1.12%) |
Dec 13, 2007 | 23.90 | 24.07 | 23.35 | 24.05 | 353,095 | +0.28(+1.19%) |
Dec 12, 2007 | 23.99 | 24.52 | 23.47 | 23.76 | 381,965 | +0.38(+1.64%) |
Dec 11, 2007 | 24.04 | 24.47 | 23.34 | 23.38 | 357,711 | -0.59(-2.46%) |
Dec 10, 2007 | 23.99 | 24.06 | 23.71 | 23.97 | 98,384 | -0.01(-0.05%) |
Dec 07, 2007 | 23.67 | 24.14 | 23.56 | 23.98 | 157,308 | +0.33(+1.41%) |
Dec 06, 2007 | 22.98 | 23.81 | 22.98 | 23.65 | 249,458 | +0.67(+2.90%) |
Dec 05, 2007 | 23.12 | 23.14 | 22.62 | 22.98 | 127,996 | +0.17(+0.74%) |
Dec 04, 2007 | 22.88 | 23.10 | 22.56 | 22.81 | 195,014 | -0.21(-0.90%) |
Dec 03, 2007 | 22.78 | 23.57 | 22.78 | 23.02 | 183,392 | -0.04(-0.19%) |
Nov 30, 2007 | 23.25 | 23.63 | 22.95 | 23.07 | 337,947 | +0.03(+0.14%) |
Nov 29, 2007 | 23.12 | 23.47 | 22.88 | 23.03 | 217,460 | -0.14(-0.62%) |
Nov 28, 2007 | 22.17 | 23.22 | 22.08 | 23.18 | 272,227 | +1.21(+5.52%) |
Nov 27, 2007 | 21.61 | 22.00 | 21.57 | 21.97 | 298,650 | +0.40(+1.83%) |
Nov 26, 2007 | 22.17 | 22.35 | 21.52 | 21.57 | 244,762 | -0.61(-2.75%) |
Nov 23, 2007 | 22.45 | 22.55 | 22.00 | 22.18 | 124,809 | +0.00(+0.00%) |
Nov 21, 2007 | 22.38 | 22.66 | 21.99 | 22.18 | 369,175 | -0.12(-0.54%) |
Nov 20, 2007 | 22.30 | 22.34 | 21.93 | 22.30 | 338,289 | -0.04(-0.20%) |
Nov 19, 2007 | 23.16 | 23.30 | 22.08 | 22.34 | 353,572 | -1.00(-4.28%) |
Nov 16, 2007 | 22.90 | 23.50 | 22.53 | 23.34 | 317,435 | +0.62(+2.74%) |
Nov 15, 2007 | 22.93 | 23.09 | 22.44 | 22.72 | 280,820 | -0.35(-1.50%) |
Nov 14, 2007 | 23.34 | 23.38 | 22.79 | 23.07 | 339,595 | -0.18(-0.76%) |
Nov 13, 2007 | 22.78 | 23.32 | 22.68 | 23.24 | 296,262 | +0.63(+2.78%) |
Nov 12, 2007 | 22.82 | 23.10 | 22.48 | 22.61 | 343,543 | -0.19(-0.83%) |
Nov 09, 2007 | 22.54 | 23.00 | 22.27 | 22.80 | 238,315 | -0.02(-0.08%) |
Nov 08, 2007 | 22.47 | 22.93 | 22.30 | 22.82 | 410,246 | +0.52(+2.31%) |
Nov 07, 2007 | 22.81 | 22.82 | 22.24 | 22.31 | 299,287 | -0.82(-3.56%) |
Nov 06, 2007 | 22.68 | 23.16 | 22.46 | 23.13 | 397,828 | +0.58(+2.56%) |
Nov 05, 2007 | 22.55 | 22.78 | 22.22 | 22.55 | 439,378 | -0.10(-0.44%) |
Nov 02, 2007 | 22.91 | 22.91 | 22.39 | 22.65 | 517,862 | -0.01(-0.03%) |
Nov 01, 2007 | 22.93 | 22.96 | 22.36 | 22.66 | 556,705 | -0.53(-2.28%) |
Oct 31, 2007 | 22.61 | 23.33 | 22.46 | 23.19 | 388,118 | +0.62(+2.76%) |
Oct 30, 2007 | 23.13 | 23.28 | 22.13 | 22.56 | 823,835 | -1.15(-4.85%) |
Oct 29, 2007 | 23.78 | 23.87 | 23.41 | 23.71 | 281,934 | +0.16(+0.67%) |
Oct 26, 2007 | 23.34 | 23.71 | 23.17 | 23.56 | 317,594 | +0.61(+2.66%) |
Oct 25, 2007 | 23.05 | 23.42 | 22.46 | 22.95 | 502,579 | -0.01(-0.03%) |
Oct 24, 2007 | 22.68 | 23.09 | 22.40 | 22.95 | 221,122 | +0.09(+0.38%) |
Oct 23, 2007 | 22.90 | 23.03 | 22.43 | 22.86 | 251,687 | +0.04(+0.17%) |
Oct 22, 2007 | 22.29 | 23.14 | 22.19 | 22.83 | 327,146 | +0.31(+1.37%) |
Oct 19, 2007 | 22.97 | 23.02 | 22.30 | 22.52 | 269,995 | -0.52(-2.24%) |
Oct 18, 2007 | 22.88 | 23.03 | 22.67 | 23.03 | 240,703 | -0.02(-0.08%) |
Oct 17, 2007 | 23.19 | 23.38 | 22.60 | 23.05 | 292,123 | +0.13(+0.55%) |
Oct 16, 2007 | 23.27 | 23.40 | 22.71 | 22.93 | 183,552 | -0.31(-1.32%) |
Oct 15, 2007 | 23.20 | 23.25 | 22.85 | 23.24 | 297,376 | +0.16(+0.71%) |
Oct 12, 2007 | 23.13 | 23.47 | 23.03 | 23.07 | 143,275 | -0.07(-0.30%) |
Oct 11, 2007 | 23.49 | 23.63 | 22.93 | 23.14 | 279,069 | -0.28(-1.21%) |
Oct 10, 2007 | 22.97 | 23.56 | 22.88 | 23.42 | 262,831 | +0.33(+1.41%) |
Oct 09, 2007 | 22.90 | 23.27 | 22.76 | 23.10 | 249,299 | +0.20(+0.88%) |
Oct 08, 2007 | 22.97 | 23.03 | 22.51 | 22.90 | 206,317 | -0.31(-1.35%) |
Oct 05, 2007 | 23.24 | 23.35 | 22.99 | 23.21 | 333,514 | +0.21(+0.93%) |
Oct 04, 2007 | 22.73 | 23.03 | 22.65 | 23.00 | 312,659 | +0.40(+1.75%) |
Oct 03, 2007 | 22.14 | 22.73 | 22.14 | 22.60 | 432,533 | +0.42(+1.90%) |
Oct 02, 2007 | 22.14 | 22.23 | 21.83 | 22.18 | 199,471 | +0.02(+0.08%) |
Oct 01, 2007 | 21.33 | 22.46 | 21.33 | 22.16 | 453,865 | +0.78(+3.64%) |
Sep 28, 2007 | 21.65 | 21.73 | 21.26 | 21.38 | 385,730 | -0.33(-1.53%) |
Sep 27, 2007 | 21.72 | 21.75 | 21.43 | 21.72 | 211,092 | +0.14(+0.64%) |
Sep 26, 2007 | 21.70 | 21.77 | 21.17 | 21.58 | 234,653 | +0.05(+0.23%) |
Sep 25, 2007 | 21.29 | 21.63 | 21.19 | 21.53 | 395,122 | +0.19(+0.88%) |
Sep 24, 2007 | 21.36 | 21.56 | 21.01 | 21.34 | 203,769 | +0.04(+0.21%) |
Sep 21, 2007 | 21.43 | 21.48 | 21.21 | 21.29 | 309,157 | +0.07(+0.33%) |
Sep 20, 2007 | 21.54 | 21.61 | 20.97 | 21.23 | 257,418 | -0.34(-1.57%) |
Sep 19, 2007 | 21.56 | 21.75 | 21.45 | 21.56 | 369,492 | +0.16(+0.73%) |
Sep 18, 2007 | 21.27 | 21.78 | 21.05 | 21.41 | 359,940 | +0.20(+0.95%) |
Sep 17, 2007 | 21.72 | 21.88 | 21.13 | 21.21 | 503,375 | -0.53(-2.46%) |
Sep 14, 2007 | 21.22 | 21.80 | 21.22 | 21.74 | 218,256 | +0.31(+1.44%) |
Sep 13, 2007 | 20.98 | 21.83 | 20.93 | 21.43 | 419,001 | +0.52(+2.46%) |
Sep 12, 2007 | 21.11 | 21.40 | 20.77 | 20.92 | 186,576 | -0.23(-1.10%) |
Sep 11, 2007 | 20.92 | 21.26 | 20.58 | 21.15 | 390,824 | +0.30(+1.45%) |
Sep 10, 2007 | 20.75 | 21.10 | 20.52 | 20.85 | 246,115 | +0.19(+0.91%) |
Sep 07, 2007 | 20.67 | 20.79 | 20.42 | 20.66 | 285,755 | -0.26(-1.26%) |
Sep 06, 2007 | 21.12 | 21.16 | 20.82 | 20.92 | 144,071 | -0.08(-0.39%) |
Sep 05, 2007 | 21.02 | 21.19 | 20.97 | 21.01 | 219,848 | -0.12(-0.56%) |
Sep 04, 2007 | 21.28 | 21.40 | 21.04 | 21.12 | 219,371 | -0.28(-1.29%) |
Aug 31, 2007 | 21.34 | 21.59 | 21.19 | 21.40 | 253,279 | +0.28(+1.34%) |
Aug 30, 2007 | 20.99 | 21.43 | 20.94 | 21.12 | 255,985 | -0.18(-0.83%) |
Aug 29, 2007 | 20.42 | 21.36 | 20.42 | 21.29 | 386,844 | +0.97(+4.79%) |
Aug 28, 2007 | 20.55 | 20.59 | 20.16 | 20.32 | 345,294 | -0.33(-1.58%) |
Aug 27, 2007 | 21.38 | 21.38 | 20.60 | 20.65 | 268,244 | -0.75(-3.52%) |
Aug 24, 2007 | 21.12 | 21.50 | 20.96 | 21.40 | 272,223 | +0.34(+1.61%) |
Aug 23, 2007 | 21.79 | 21.87 | 20.97 | 21.06 | 217,460 | -0.58(-2.70%) |
Aug 22, 2007 | 21.11 | 21.78 | 21.11 | 21.65 | 231,629 | +0.55(+2.59%) |
Aug 21, 2007 | 20.90 | 21.36 | 20.90 | 21.10 | 169,702 | +0.02(+0.09%) |
Aug 20, 2007 | 20.84 | 21.22 | 20.67 | 21.08 | 336,061 | +0.29(+1.39%) |
Aug 17, 2007 | 21.47 | 21.47 | 19.49 | 20.79 | 782,763 | +0.45(+2.19%) |
Aug 16, 2007 | 20.42 | 21.50 | 19.47 | 20.35 | 980,642 | -0.16(-0.80%) |
Aug 15, 2007 | 21.06 | 21.84 | 20.46 | 20.51 | 473,128 | -0.49(-2.33%) |
Aug 14, 2007 | 21.29 | 21.40 | 20.84 | 21.00 | 261,557 | -0.09(-0.45%) |
Aug 13, 2007 | 21.36 | 22.13 | 20.89 | 21.09 | 499,713 | +0.58(+2.82%) |
Aug 10, 2007 | 20.62 | 21.45 | 20.13 | 20.52 | 799,478 | -0.36(-1.72%) |
Aug 09, 2007 | 21.99 | 22.56 | 20.58 | 20.87 | 947,530 | -1.13(-5.14%) |
Aug 08, 2007 | 20.82 | 22.59 | 20.50 | 22.00 | 1,350,134 | +1.70(+8.35%) |
Aug 07, 2007 | 20.25 | 20.69 | 20.08 | 20.31 | 1,003,726 | -0.02(-0.09%) |
Aug 06, 2007 | 19.61 | 20.41 | 19.18 | 20.33 | 522,797 | +0.53(+2.66%) |
Aug 03, 2007 | 19.93 | 20.74 | 19.79 | 19.80 | 298,650 | -0.94(-4.54%) |
Aug 02, 2007 | 20.85 | 21.09 | 20.42 | 20.74 | 410,564 | -0.16(-0.75%) |
Aug 01, 2007 | 20.57 | 21.21 | 20.36 | 20.90 | 550,178 | +0.27(+1.31%) |
Jul 31, 2007 | 20.81 | 21.23 | 20.47 | 20.63 | 668,779 | +0.31(+1.51%) |
Jul 30, 2007 | 20.04 | 20.45 | 19.94 | 20.32 | 323,325 | +0.20(+1.00%) |
Jul 27, 2007 | 20.73 | 20.95 | 20.11 | 20.12 | 401,331 | -0.62(-3.00%) |
Jul 26, 2007 | 20.82 | 21.18 | 20.21 | 20.74 | 805,527 | -0.63(-2.97%) |
Jul 25, 2007 | 20.85 | 21.45 | 20.79 | 21.38 | 714,468 | +0.55(+2.65%) |
Jul 24, 2007 | 21.49 | 21.64 | 20.74 | 20.82 | 395,918 | -0.99(-4.52%) |
Jul 23, 2007 | 22.02 | 22.09 | 21.80 | 21.81 | 188,646 | -0.16(-0.74%) |
Jul 20, 2007 | 22.44 | 22.46 | 21.65 | 21.97 | 370,447 | -0.52(-2.29%) |
Jul 19, 2007 | 22.52 | 22.61 | 22.38 | 22.49 | 210,137 | +0.19(+0.84%) |
Jul 18, 2007 | 22.19 | 22.36 | 21.88 | 22.30 | 336,697 | -0.06(-0.25%) |
Jul 17, 2007 | 22.21 | 22.73 | 22.10 | 22.36 | 406,903 | +0.19(+0.88%) |
Jul 16, 2007 | 22.91 | 22.95 | 22.12 | 22.16 | 280,183 | -0.85(-3.69%) |
Jul 13, 2007 | 22.81 | 23.11 | 22.76 | 23.01 | 188,327 | +0.08(+0.33%) |
Jul 12, 2007 | 22.86 | 22.93 | 22.79 | 22.93 | 218,415 | +0.19(+0.83%) |
Jul 11, 2007 | 22.43 | 22.75 | 22.33 | 22.75 | 387,481 | +0.35(+1.57%) |
Jul 10, 2007 | 22.39 | 22.61 | 22.32 | 22.39 | 340,677 | -0.24(-1.05%) |
Jul 09, 2007 | 22.32 | 22.81 | 22.24 | 22.63 | 419,320 | +0.31(+1.38%) |
Jul 06, 2007 | 22.30 | 22.41 | 22.15 | 22.32 | 138,022 | +0.08(+0.34%) |
Jul 05, 2007 | 22.14 | 22.28 | 22.03 | 22.25 | 191,034 | +0.08(+0.37%) |
Jul 03, 2007 | 22.17 | 22.25 | 22.14 | 22.17 | 89,467 | +0.00(+0.00%) |
Jul 02, 2007 | 21.95 | 22.19 | 21.86 | 22.17 | 251,687 | +0.40(+1.82%) |
Jun 29, 2007 | 21.85 | 22.18 | 21.73 | 21.77 | 221,440 | -0.08(-0.35%) |
Jun 28, 2007 | 21.48 | 22.00 | 21.48 | 21.85 | 299,127 | +0.37(+1.73%) |
Jun 27, 2007 | 21.12 | 21.51 | 20.98 | 21.48 | 258,533 | +0.19(+0.89%) |
Jun 26, 2007 | 21.48 | 21.52 | 21.23 | 21.29 | 327,305 | -0.09(-0.44%) |
Jun 25, 2007 | 21.49 | 21.68 | 21.26 | 21.38 | 252,802 | -0.13(-0.61%) |
Jun 22, 2007 | 21.69 | 21.69 | 21.31 | 21.51 | 385,889 | -0.26(-1.18%) |
Jun 21, 2007 | 21.78 | 21.85 | 21.09 | 21.77 | 261,876 | -0.14(-0.63%) |
Jun 20, 2007 | 22.19 | 22.20 | 21.73 | 21.91 | 351,025 | -0.19(-0.85%) |
Jun 19, 2007 | 21.99 | 22.19 | 21.86 | 22.10 | 343,384 | +0.04(+0.17%) |
Jun 18, 2007 | 21.67 | 22.26 | 21.67 | 22.06 | 365,830 | +0.43(+1.97%) |
Jun 15, 2007 | 21.48 | 21.75 | 21.32 | 21.63 | 517,384 | +0.53(+2.50%) |
Jun 14, 2007 | 21.29 | 21.58 | 21.04 | 21.11 | 243,091 | -0.19(-0.88%) |
Jun 13, 2007 | 20.95 | 21.31 | 20.90 | 21.29 | 227,330 | +0.45(+2.17%) |
Jun 12, 2007 | 20.96 | 21.27 | 20.82 | 20.84 | 293,078 | -0.19(-0.93%) |
Jun 11, 2007 | 21.24 | 21.32 | 20.98 | 21.04 | 289,576 | -0.22(-1.03%) |
Jun 08, 2007 | 21.01 | 21.37 | 20.91 | 21.26 | 254,553 | +0.24(+1.14%) |
Jun 07, 2007 | 21.24 | 21.33 | 20.91 | 21.02 | 1,287,252 | -0.35(-1.65%) |
Jun 06, 2007 | 21.33 | 21.45 | 21.24 | 21.37 | 484,749 | -0.10(-0.47%) |
Jun 05, 2007 | 21.64 | 21.78 | 21.36 | 21.47 | 378,725 | -0.28(-1.30%) |
Jun 04, 2007 | 21.63 | 21.76 | 21.58 | 21.75 | 399,420 | +0.09(+0.41%) |
Jun 01, 2007 | 21.55 | 21.73 | 21.50 | 21.67 | 749,172 | +0.21(+1.00%) |
May 31, 2007 | 21.55 | 21.65 | 21.38 | 21.45 | 448,134 | -0.09(-0.44%) |
May 30, 2007 | 21.76 | 21.76 | 21.40 | 21.55 | 528,528 | -0.48(-2.17%) |
May 29, 2007 | 21.70 | 22.10 | 21.64 | 22.02 | 948,326 | +0.43(+2.01%) |
May 25, 2007 | 21.55 | 21.67 | 21.43 | 21.59 | 362,487 | +0.21(+1.00%) |
May 24, 2007 | 21.92 | 21.92 | 21.30 | 21.38 | 518,021 | -0.58(-2.63%) |
May 23, 2007 | 22.29 | 22.48 | 21.95 | 21.95 | 397,351 | -0.32(-1.44%) |
May 22, 2007 | 22.86 | 22.86 | 22.02 | 22.27 | 632,164 | -0.52(-2.29%) |
May 21, 2007 | 22.24 | 22.93 | 22.17 | 22.80 | 406,266 | +0.56(+2.51%) |
May 18, 2007 | 22.27 | 22.32 | 21.81 | 22.24 | 463,735 | -0.06(-0.28%) |
May 17, 2007 | 22.43 | 22.43 | 22.18 | 22.30 | 706,190 | -0.23(-1.00%) |
May 16, 2007 | 22.38 | 22.53 | 22.28 | 22.53 | 436,513 | +0.15(+0.67%) |
May 15, 2007 | 22.08 | 22.46 | 22.08 | 22.38 | 769,709 | +0.23(+1.05%) |
May 14, 2007 | 22.07 | 22.36 | 22.00 | 22.14 | 1,241,722 | +0.11(+0.48%) |
May 11, 2007 | 22.02 | 22.09 | 21.92 | 22.04 | 488,251 | +0.11(+0.52%) |
May 10, 2007 | 21.86 | 22.16 | 21.63 | 21.92 | 1,114,048 | -0.04(-0.17%) |
May 09, 2007 | 21.70 | 22.00 | 21.63 | 21.96 | 428,394 | +0.26(+1.19%) |
May 08, 2007 | 21.45 | 21.75 | 21.31 | 21.70 | 569,759 | +0.18(+0.82%) |
May 07, 2007 | 21.14 | 21.56 | 21.14 | 21.53 | 495,893 | +0.35(+1.66%) |
May 04, 2007 | 21.04 | 21.21 | 21.00 | 21.18 | 288,620 | +0.14(+0.69%) |
May 03, 2007 | 21.20 | 21.30 | 20.82 | 21.03 | 488,888 | -0.09(-0.45%) |
May 02, 2007 | 21.11 | 21.51 | 21.04 | 21.12 | 565,779 | +0.02(+0.09%) |
May 01, 2007 | 21.46 | 21.48 | 20.87 | 21.11 | 881,304 | -0.46(-2.15%) |
Apr 30, 2007 | 22.01 | 22.07 | 21.57 | 21.57 | 320,141 | -0.44(-2.00%) |
Apr 27, 2007 | 22.08 | 22.12 | 21.89 | 22.01 | 318,390 | -0.07(-0.31%) |
Apr 26, 2007 | 21.94 | 22.16 | 21.87 | 22.08 | 325,235 | +0.06(+0.29%) |
Apr 25, 2007 | 21.91 | 22.16 | 21.79 | 22.02 | 389,550 | +0.23(+1.07%) |
Apr 24, 2007 | 21.86 | 21.86 | 20.91 | 21.78 | 675,943 | +0.98(+4.71%) |
Apr 23, 2007 | 21.33 | 21.45 | 20.26 | 20.80 | 460,870 | +0.55(+2.70%) |
Apr 20, 2007 | 20.29 | 20.47 | 20.13 | 20.26 | 459,278 | +0.27(+1.35%) |
Apr 19, 2007 | 19.95 | 20.10 | 19.87 | 19.99 | 465,964 | -0.09(-0.44%) |
Apr 18, 2007 | 20.20 | 20.23 | 20.02 | 20.08 | 387,799 | -0.10(-0.50%) |
Apr 17, 2007 | 20.66 | 20.66 | 20.03 | 20.18 | 648,879 | -0.48(-2.34%) |
Apr 16, 2007 | 20.42 | 20.66 | 20.32 | 20.66 | 924,765 | +0.35(+1.73%) |
Apr 13, 2007 | 20.48 | 20.68 | 20.21 | 20.31 | 801,707 | -0.15(-0.74%) |
Apr 12, 2007 | 20.47 | 20.62 | 20.26 | 20.46 | 323,166 | -0.11(-0.52%) |
Apr 11, 2007 | 20.90 | 20.94 | 20.42 | 20.57 | 399,739 | -0.30(-1.45%) |
Apr 10, 2007 | 20.79 | 20.95 | 20.75 | 20.87 | 258,533 | +0.01(+0.06%) |
Apr 09, 2007 | 20.75 | 21.08 | 20.75 | 20.85 | 356,119 | -0.20(-0.95%) |
Apr 05, 2007 | 20.97 | 21.13 | 20.97 | 21.06 | 424,573 | +0.09(+0.42%) |
Apr 04, 2007 | 21.26 | 21.26 | 20.93 | 20.97 | 340,200 | -0.34(-1.59%) |
Apr 03, 2007 | 21.04 | 21.54 | 21.04 | 21.31 | 388,754 | +0.38(+1.80%) |
Apr 02, 2007 | 20.99 | 21.04 | 20.83 | 20.93 | 176,706 | -0.05(-0.24%) |
Mar 30, 2007 | 20.92 | 21.17 | 20.84 | 20.98 | 220,644 | +0.10(+0.48%) |
Mar 29, 2007 | 21.14 | 21.21 | 20.68 | 20.88 | 280,979 | -0.09(-0.45%) |
Mar 28, 2007 | 20.97 | 21.16 | 20.76 | 20.97 | 574,854 | -0.14(-0.65%) |
Mar 27, 2007 | 21.33 | 21.36 | 21.07 | 21.11 | 645,855 | -0.31(-1.47%) |
Mar 26, 2007 | 21.55 | 21.65 | 21.30 | 21.43 | 297,695 | -0.07(-0.32%) |
Mar 23, 2007 | 21.16 | 21.50 | 21.14 | 21.50 | 217,938 | +0.38(+1.78%) |
Mar 22, 2007 | 21.34 | 21.34 | 21.07 | 21.12 | 221,918 | -0.16(-0.77%) |
Mar 21, 2007 | 20.97 | 21.28 | 20.69 | 21.28 | 364,079 | +0.38(+1.80%) |
Mar 20, 2007 | 20.55 | 21.01 | 20.49 | 20.91 | 379,203 | +0.21(+1.03%) |
Mar 19, 2007 | 20.42 | 20.81 | 20.42 | 20.69 | 655,725 | +0.38(+1.89%) |
Mar 16, 2007 | 20.74 | 20.74 | 20.25 | 20.31 | 763,500 | -0.42(-2.03%) |
Mar 15, 2007 | 20.40 | 20.90 | 20.40 | 20.73 | 530,438 | +0.40(+1.98%) |
Mar 14, 2007 | 20.06 | 20.37 | 19.79 | 20.33 | 694,568 | +0.20(+1.00%) |
Mar 13, 2007 | 21.01 | 21.08 | 20.11 | 20.13 | 617,199 | -0.88(-4.19%) |
Mar 12, 2007 | 21.02 | 21.20 | 20.91 | 21.01 | 576,127 | -0.04(-0.21%) |
Mar 09, 2007 | 20.43 | 21.06 | 20.31 | 21.05 | 565,779 | +0.77(+3.81%) |
Mar 08, 2007 | 20.43 | 20.55 | 20.06 | 20.28 | 562,914 | +0.41(+2.09%) |
Mar 07, 2007 | 19.89 | 20.19 | 19.79 | 19.86 | 386,844 | -0.12(-0.60%) |
Mar 06, 2007 | 19.86 | 20.31 | 19.64 | 19.98 | 558,934 | +0.13(+0.63%) |
Mar 05, 2007 | 19.96 | 20.03 | 19.63 | 19.86 | 486,023 | -0.08(-0.38%) |
Mar 02, 2007 | 20.33 | 20.37 | 19.91 | 19.93 | 398,306 | -0.56(-2.73%) |