Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.81 | 24.18 | 23.65 | 23.75 | 481,140 | -0.27(-1.11%) |
Dec 28, 2007 | 24.26 | 24.26 | 23.93 | 24.01 | 170,005 | -0.01(-0.03%) |
Dec 27, 2007 | 24.51 | 24.51 | 23.98 | 24.02 | 653,241 | -0.51(-2.07%) |
Dec 26, 2007 | 24.24 | 24.62 | 24.24 | 24.53 | 161,962 | +0.10(+0.40%) |
Dec 24, 2007 | 24.30 | 24.44 | 24.30 | 24.43 | 99,564 | +0.09(+0.36%) |
Dec 21, 2007 | 24.04 | 24.36 | 23.97 | 24.34 | 264,634 | +0.51(+2.13%) |
Dec 20, 2007 | 23.48 | 23.84 | 23.43 | 23.84 | 806,893 | +0.48(+2.07%) |
Dec 19, 2007 | 23.39 | 23.56 | 23.22 | 23.35 | 894,214 | -0.16(-0.68%) |
Dec 18, 2007 | 23.28 | 23.57 | 23.19 | 23.52 | 1,095,406 | +0.29(+1.25%) |
Dec 17, 2007 | 23.49 | 23.61 | 23.18 | 23.23 | 345,330 | -0.45(-1.90%) |
Dec 14, 2007 | 23.79 | 23.99 | 23.66 | 23.68 | 405,342 | -0.25(-1.04%) |
Dec 13, 2007 | 23.90 | 24.14 | 23.69 | 23.93 | 441,762 | -0.16(-0.67%) |
Dec 12, 2007 | 24.60 | 24.61 | 23.79 | 24.09 | 856,178 | +0.87(+3.74%) |
Dec 11, 2007 | 24.44 | 24.54 | 23.22 | 23.22 | 392,788 | -0.98(-4.06%) |
Dec 10, 2007 | 24.10 | 24.50 | 24.10 | 24.20 | 202,734 | +0.04(+0.17%) |
Dec 07, 2007 | 24.03 | 24.18 | 23.99 | 24.16 | 275,386 | +0.11(+0.47%) |
Dec 06, 2007 | 23.66 | 24.05 | 23.38 | 24.05 | 249,967 | +0.20(+0.84%) |
Dec 05, 2007 | 23.60 | 23.85 | 23.60 | 23.85 | 469,605 | +0.38(+1.61%) |
Dec 04, 2007 | 23.36 | 23.60 | 23.36 | 23.47 | 149,905 | -0.04(-0.17%) |
Dec 03, 2007 | 23.35 | 23.65 | 23.35 | 23.51 | 329,332 | -0.02(-0.10%) |
Nov 30, 2007 | 23.45 | 23.77 | 23.45 | 23.53 | 268,736 | +0.17(+0.72%) |
Nov 29, 2007 | 22.98 | 23.44 | 22.93 | 23.36 | 2,152,877 | +0.10(+0.45%) |
Nov 28, 2007 | 22.73 | 23.27 | 22.66 | 23.26 | 564,484 | +0.80(+3.58%) |
Nov 27, 2007 | 22.37 | 22.58 | 22.21 | 22.45 | 1,096,326 | +0.11(+0.50%) |
Nov 26, 2007 | 23.00 | 23.03 | 22.34 | 22.34 | 344,683 | -0.59(-2.56%) |
Nov 23, 2007 | 22.86 | 22.99 | 22.70 | 22.93 | 102,547 | +0.23(+0.99%) |
Nov 21, 2007 | 22.91 | 22.97 | 22.49 | 22.70 | 513,085 | -0.47(-2.01%) |
Nov 20, 2007 | 23.33 | 23.44 | 22.84 | 23.17 | 580,605 | -0.06(-0.28%) |
Nov 19, 2007 | 23.76 | 23.76 | 23.07 | 23.23 | 362,893 | -0.70(-2.92%) |
Nov 16, 2007 | 23.82 | 24.01 | 23.72 | 23.93 | 433,807 | +0.26(+1.09%) |
Nov 15, 2007 | 23.66 | 23.93 | 23.57 | 23.68 | 194,774 | -0.17(-0.71%) |
Nov 14, 2007 | 23.93 | 24.18 | 23.76 | 23.85 | 252,453 | +0.00(+0.00%) |
Nov 13, 2007 | 23.47 | 23.85 | 23.44 | 23.85 | 400,494 | +0.52(+2.24%) |
Nov 12, 2007 | 23.47 | 23.74 | 23.24 | 23.32 | 376,276 | -0.23(-0.99%) |
Nov 09, 2007 | 23.88 | 23.97 | 23.54 | 23.56 | 945,425 | -0.93(-3.81%) |
Nov 08, 2007 | 24.51 | 24.66 | 24.10 | 24.49 | 1,269,504 | +0.24(+1.00%) |
Nov 07, 2007 | 25.10 | 25.10 | 24.24 | 24.25 | 533,216 | -0.96(-3.80%) |
Nov 06, 2007 | 25.04 | 25.30 | 25.00 | 25.21 | 780,825 | +0.07(+0.29%) |
Nov 05, 2007 | 25.70 | 25.70 | 25.11 | 25.13 | 1,089,442 | -0.33(-1.30%) |
Nov 02, 2007 | 25.23 | 25.49 | 25.19 | 25.46 | 931,380 | +0.28(+1.12%) |
Nov 01, 2007 | 25.94 | 25.94 | 25.12 | 25.18 | 1,311,489 | -0.84(-3.22%) |
Oct 31, 2007 | 25.95 | 26.02 | 25.70 | 26.02 | 413,297 | +0.22(+0.84%) |
Oct 30, 2007 | 25.99 | 26.04 | 25.76 | 25.80 | 312,614 | -0.41(-1.57%) |
Oct 29, 2007 | 26.16 | 26.29 | 26.14 | 26.21 | 768,422 | +0.10(+0.40%) |
Oct 26, 2007 | 25.95 | 26.11 | 25.78 | 26.11 | 317,835 | +0.24(+0.93%) |
Oct 25, 2007 | 25.99 | 25.99 | 25.62 | 25.86 | 503,539 | -0.13(-0.50%) |
Oct 24, 2007 | 26.24 | 26.24 | 25.71 | 25.99 | 452,700 | -0.33(-1.25%) |
Oct 23, 2007 | 26.28 | 26.36 | 26.12 | 26.32 | 249,594 | +0.14(+0.55%) |
Oct 22, 2007 | 26.11 | 26.40 | 25.91 | 26.18 | 1,585,198 | -0.18(-0.67%) |
Oct 19, 2007 | 26.64 | 26.71 | 26.29 | 26.36 | 202,484 | -0.35(-1.30%) |
Oct 18, 2007 | 26.76 | 26.83 | 26.62 | 26.70 | 383,714 | -0.09(-0.33%) |
Oct 17, 2007 | 26.73 | 26.81 | 26.44 | 26.79 | 617,273 | +0.18(+0.70%) |
Oct 16, 2007 | 26.70 | 26.80 | 26.54 | 26.61 | 436,417 | -0.31(-1.14%) |
Oct 15, 2007 | 26.69 | 27.31 | 26.69 | 26.91 | 346,424 | -0.32(-1.18%) |
Oct 12, 2007 | 27.30 | 27.30 | 27.14 | 27.23 | 117,214 | +0.14(+0.50%) |
Oct 11, 2007 | 27.24 | 27.42 | 26.97 | 27.10 | 836,912 | -0.13(-0.47%) |
Oct 10, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 27.38 | 27.39 | 27.18 | 27.22 | 151,024 | -0.27(-0.99%) |
Oct 05, 2007 | 27.58 | 27.96 | 27.35 | 27.50 | 192,043 | +0.02(+0.06%) |
Oct 04, 2007 | 27.36 | 27.48 | 27.26 | 27.48 | 611,556 | +0.18(+0.65%) |
Oct 03, 2007 | 27.40 | 27.45 | 27.25 | 27.30 | 329,395 | -0.25(-0.91%) |
Oct 02, 2007 | 27.43 | 27.55 | 27.40 | 27.55 | 537,721 | +0.02(+0.09%) |
Oct 01, 2007 | 27.31 | 27.61 | 27.31 | 27.53 | 2,017,886 | +0.30(+1.09%) |
Sep 28, 2007 | 27.43 | 27.56 | 27.15 | 27.23 | 214,541 | -0.14(-0.53%) |
Sep 27, 2007 | 27.39 | 27.52 | 27.30 | 27.38 | 602,979 | -0.05(-0.18%) |
Sep 26, 2007 | 27.26 | 27.43 | 27.22 | 27.43 | 126,413 | +0.24(+0.89%) |
Sep 25, 2007 | 26.81 | 27.18 | 26.81 | 27.18 | 336,728 | +0.17(+0.63%) |
Sep 24, 2007 | 27.14 | 27.40 | 27.02 | 27.02 | 474,701 | -0.22(-0.80%) |
Sep 21, 2007 | 27.21 | 27.35 | 27.20 | 27.23 | 220,881 | +0.14(+0.53%) |
Sep 20, 2007 | 27.21 | 27.22 | 26.97 | 27.09 | 408,449 | +0.03(+0.12%) |
Sep 19, 2007 | 26.98 | 27.23 | 26.95 | 27.06 | 715,098 | +0.28(+1.05%) |
Sep 18, 2007 | 26.27 | 26.77 | 26.26 | 26.77 | 425,603 | +0.61(+2.34%) |
Sep 17, 2007 | 26.18 | 26.30 | 26.07 | 26.16 | 603,103 | -0.09(-0.34%) |
Sep 14, 2007 | 26.31 | 26.55 | 26.13 | 26.25 | 319,451 | -0.03(-0.12%) |
Sep 13, 2007 | 26.17 | 26.38 | 26.17 | 26.28 | 618,765 | +0.19(+0.71%) |
Sep 12, 2007 | 26.11 | 26.28 | 25.99 | 26.10 | 319,575 | -0.11(-0.43%) |
Sep 11, 2007 | 26.15 | 26.32 | 26.15 | 26.21 | 198,880 | +0.13(+0.49%) |
Sep 10, 2007 | 26.51 | 26.51 | 25.93 | 26.08 | 586,944 | -0.16(-0.61%) |
Sep 07, 2007 | 26.44 | 26.52 | 26.08 | 26.24 | 251,210 | -0.45(-1.69%) |
Sep 06, 2007 | 26.86 | 26.91 | 26.60 | 26.69 | 549,033 | -0.13(-0.48%) |
Sep 05, 2007 | 26.92 | 26.95 | 26.55 | 26.82 | 249,843 | -0.24(-0.89%) |
Sep 04, 2007 | 26.75 | 27.17 | 26.75 | 27.06 | 721,934 | +0.36(+1.36%) |
Aug 31, 2007 | 26.87 | 26.87 | 26.46 | 26.70 | 2,086,251 | +0.20(+0.76%) |
Aug 30, 2007 | 26.40 | 26.63 | 26.36 | 26.50 | 238,531 | -0.11(-0.42%) |
Aug 29, 2007 | 26.24 | 26.66 | 26.16 | 26.61 | 217,649 | +0.60(+2.29%) |
Aug 28, 2007 | 26.59 | 26.63 | 26.01 | 26.02 | 250,464 | -0.68(-2.53%) |
Aug 27, 2007 | 26.68 | 26.85 | 26.62 | 26.69 | 173,274 | +0.01(+0.03%) |
Aug 24, 2007 | 26.33 | 26.72 | 26.31 | 26.69 | 357,362 | +0.32(+1.22%) |
Aug 23, 2007 | 26.39 | 26.52 | 26.25 | 26.36 | 824,606 | +0.06(+0.24%) |
Aug 22, 2007 | 26.17 | 26.33 | 26.06 | 26.30 | 331,383 | +0.38(+1.46%) |
Aug 21, 2007 | 25.58 | 26.05 | 25.53 | 25.92 | 688,746 | +0.27(+1.07%) |
Aug 20, 2007 | 25.78 | 25.84 | 25.49 | 25.65 | 166,810 | -0.16(-0.62%) |
Aug 17, 2007 | 25.55 | 25.81 | 25.09 | 25.81 | 510,873 | +0.64(+2.52%) |
Aug 16, 2007 | 24.84 | 25.17 | 24.24 | 25.17 | 1,139,209 | -0.05(-0.19%) |
Aug 15, 2007 | 25.29 | 25.70 | 25.07 | 25.22 | 847,943 | -0.27(-1.07%) |
Aug 14, 2007 | 26.21 | 26.27 | 25.49 | 25.49 | 430,948 | -0.73(-2.79%) |
Aug 13, 2007 | 26.00 | 26.36 | 25.93 | 26.23 | 635,421 | +0.39(+1.53%) |
Aug 10, 2007 | 25.44 | 25.95 | 25.07 | 25.83 | 959,098 | +0.06(+0.25%) |
Aug 09, 2007 | 25.92 | 26.95 | 25.35 | 25.77 | 1,090,732 | -0.63(-2.38%) |
Aug 08, 2007 | 26.60 | 26.91 | 25.99 | 26.40 | 467,616 | -0.18(-0.70%) |
Aug 07, 2007 | 26.33 | 26.69 | 26.28 | 26.58 | 1,141,198 | +0.10(+0.39%) |
Aug 06, 2007 | 26.57 | 26.71 | 26.04 | 26.48 | 563,079 | -0.02(-0.09%) |
Aug 03, 2007 | 26.76 | 27.22 | 26.45 | 26.50 | 835,296 | -0.72(-2.66%) |
Aug 02, 2007 | 27.04 | 27.25 | 26.94 | 27.22 | 899,434 | +0.28(+1.05%) |
Aug 01, 2007 | 26.85 | 26.98 | 26.48 | 26.94 | 1,198,003 | +0.07(+0.27%) |
Jul 31, 2007 | 27.16 | 27.40 | 26.77 | 26.87 | 866,122 | -0.18(-0.65%) |
Jul 30, 2007 | 26.77 | 27.09 | 26.60 | 27.05 | 323,801 | +0.30(+1.11%) |
Jul 27, 2007 | 27.13 | 27.17 | 26.56 | 26.75 | 2,690,101 | -0.33(-1.22%) |
Jul 26, 2007 | 27.35 | 27.55 | 26.84 | 27.08 | 1,440,159 | -0.84(-3.00%) |
Jul 25, 2007 | 28.02 | 28.08 | 27.63 | 27.92 | 242,136 | +0.10(+0.35%) |
Jul 24, 2007 | 28.02 | 28.14 | 27.75 | 27.82 | 807,577 | -0.36(-1.28%) |
Jul 23, 2007 | 28.04 | 28.29 | 27.99 | 28.18 | 395,274 | +0.25(+0.89%) |
Jul 20, 2007 | 28.05 | 28.12 | 27.86 | 27.93 | 260,657 | -0.23(-0.83%) |
Jul 19, 2007 | 28.22 | 28.26 | 28.13 | 28.17 | 91,733 | +0.14(+0.49%) |
Jul 18, 2007 | 27.99 | 28.07 | 27.84 | 28.03 | 168,799 | -0.13(-0.46%) |
Jul 17, 2007 | 28.21 | 28.28 | 28.09 | 28.16 | 315,473 | -0.06(-0.20%) |
Jul 16, 2007 | 28.08 | 28.30 | 28.05 | 28.21 | 391,917 | +0.21(+0.75%) |
Jul 13, 2007 | 28.00 | 28.14 | 27.94 | 28.00 | 246,810 | +0.02(+0.09%) |
Jul 12, 2007 | 27.72 | 27.98 | 27.69 | 27.98 | 232,565 | +0.35(+1.28%) |
Jul 11, 2007 | 27.35 | 27.63 | 27.27 | 27.63 | 349,780 | +0.27(+0.97%) |
Jul 10, 2007 | 27.79 | 27.84 | 27.32 | 27.36 | 952,262 | -0.56(-1.99%) |
Jul 09, 2007 | 27.96 | 27.96 | 27.75 | 27.92 | 190,676 | +0.02(+0.06%) |
Jul 06, 2007 | 27.76 | 27.92 | 27.74 | 27.90 | 432,191 | +0.19(+0.67%) |
Jul 05, 2007 | 27.72 | 27.84 | 27.47 | 27.72 | 2,214,653 | -0.10(-0.35%) |
Jul 03, 2007 | 27.73 | 27.82 | 27.72 | 27.81 | 404,720 | +0.18(+0.67%) |
Jul 02, 2007 | 27.42 | 27.67 | 27.03 | 27.63 | 697,633 | +0.51(+1.87%) |
Jun 29, 2007 | 27.22 | 27.35 | 26.98 | 27.12 | 344,435 | -0.07(-0.27%) |
Jun 28, 2007 | 27.00 | 27.30 | 27.00 | 27.19 | 650,089 | +0.14(+0.54%) |
Jun 27, 2007 | 26.71 | 27.17 | 26.69 | 27.05 | 479,549 | +0.24(+0.90%) |
Jun 26, 2007 | 27.11 | 27.20 | 26.81 | 26.81 | 4,105,505 | -0.28(-1.04%) |
Jun 25, 2007 | 27.35 | 27.43 | 27.01 | 27.09 | 441,202 | -0.09(-0.33%) |
Jun 22, 2007 | 27.30 | 27.34 | 27.04 | 27.18 | 235,797 | -0.16(-0.59%) |
Jun 21, 2007 | 27.25 | 27.39 | 27.10 | 27.34 | 435,422 | +0.08(+0.30%) |
Jun 20, 2007 | 27.68 | 27.68 | 27.22 | 27.26 | 418,020 | -0.27(-0.99%) |
Jun 19, 2007 | 27.49 | 27.58 | 27.39 | 27.53 | 1,238,152 | -0.02(-0.06%) |
Jun 18, 2007 | 27.48 | 27.55 | 27.44 | 27.55 | 773,643 | +0.10(+0.35%) |
Jun 15, 2007 | 27.64 | 27.66 | 27.45 | 27.45 | 636,167 | +0.00(+0.00%) |
Jun 14, 2007 | 27.41 | 27.62 | 27.34 | 27.45 | 475,696 | +0.19(+0.71%) |
Jun 13, 2007 | 27.06 | 27.26 | 27.00 | 27.26 | 306,523 | +0.24(+0.89%) |
Jun 12, 2007 | 27.20 | 27.37 | 26.97 | 27.02 | 212,677 | -0.38(-1.38%) |
Jun 11, 2007 | 27.37 | 27.53 | 27.34 | 27.39 | 647,727 | -0.05(-0.18%) |
Jun 08, 2007 | 27.06 | 27.44 | 27.02 | 27.44 | 208,948 | +0.44(+1.64%) |
Jun 07, 2007 | 27.43 | 27.48 | 26.94 | 27.00 | 883,648 | -0.49(-1.79%) |
Jun 06, 2007 | 27.59 | 27.69 | 27.47 | 27.49 | 519,574 | -0.26(-0.93%) |
Jun 05, 2007 | 27.83 | 27.85 | 27.64 | 27.75 | 1,114,349 | -0.14(-0.52%) |
Jun 04, 2007 | 27.79 | 27.93 | 27.72 | 27.89 | 582,718 | +0.10(+0.38%) |
Jun 01, 2007 | 27.90 | 27.95 | 27.71 | 27.79 | 3,347,772 | -0.07(-0.26%) |
May 31, 2007 | 27.84 | 27.92 | 27.74 | 27.86 | 430,450 | +0.10(+0.38%) |
May 30, 2007 | 27.27 | 27.76 | 27.20 | 27.76 | 1,711,735 | +0.39(+1.44%) |
May 29, 2007 | 27.35 | 27.45 | 27.26 | 27.36 | 1,739,578 | +0.10(+0.38%) |
May 25, 2007 | 27.19 | 27.26 | 27.09 | 27.26 | 415,994 | +0.20(+0.74%) |
May 24, 2007 | 27.27 | 27.40 | 27.05 | 27.06 | 178,743 | -0.22(-0.80%) |
May 23, 2007 | 27.29 | 27.43 | 27.24 | 27.27 | 293,348 | +0.14(+0.50%) |
May 22, 2007 | 27.22 | 27.26 | 27.14 | 27.14 | 242,136 | -0.02(-0.09%) |
May 21, 2007 | 27.06 | 27.28 | 27.06 | 27.16 | 631,071 | +0.29(+1.08%) |
May 18, 2007 | 26.86 | 26.90 | 26.76 | 26.87 | 306,772 | +0.10(+0.39%) |
May 17, 2007 | 26.79 | 26.83 | 26.71 | 26.77 | 377,250 | -0.06(-0.21%) |
May 16, 2007 | 26.68 | 26.85 | 26.57 | 26.82 | 236,791 | +0.23(+0.85%) |
May 15, 2007 | 26.48 | 26.79 | 26.48 | 26.60 | 261,030 | +0.11(+0.43%) |
May 14, 2007 | 26.55 | 26.58 | 26.43 | 26.48 | 301,054 | -0.04(-0.15%) |
May 11, 2007 | 26.28 | 26.52 | 26.25 | 26.52 | 173,149 | +0.27(+1.01%) |
May 10, 2007 | 26.49 | 26.50 | 26.16 | 26.26 | 223,367 | -0.31(-1.18%) |
May 09, 2007 | 26.36 | 26.68 | 26.36 | 26.57 | 732,500 | +0.19(+0.70%) |
May 08, 2007 | 26.29 | 26.39 | 26.17 | 26.39 | 476,193 | +0.01(+0.03%) |
May 07, 2007 | 26.41 | 26.46 | 26.35 | 26.38 | 333,869 | +0.00(+0.00%) |
May 04, 2007 | 26.29 | 26.41 | 26.21 | 26.38 | 1,085,263 | +0.14(+0.55%) |
May 03, 2007 | 25.97 | 26.30 | 25.97 | 26.23 | 589,057 | +0.35(+1.34%) |
May 02, 2007 | 25.64 | 25.97 | 25.64 | 25.89 | 240,986 | +0.38(+1.48%) |
May 01, 2007 | 25.58 | 25.62 | 25.42 | 25.51 | 2,402,129 | -0.06(-0.22%) |
Apr 30, 2007 | 25.80 | 25.80 | 25.51 | 25.57 | 293,845 | -0.13(-0.50%) |
Apr 27, 2007 | 25.74 | 25.77 | 25.64 | 25.70 | 361,746 | -0.11(-0.44%) |
Apr 26, 2007 | 25.90 | 25.95 | 25.76 | 25.81 | 414,291 | +0.01(+0.03%) |
Apr 25, 2007 | 25.86 | 25.89 | 25.74 | 25.80 | 191,564 | +0.08(+0.31%) |
Apr 24, 2007 | 25.76 | 25.82 | 25.65 | 25.72 | 371,905 | -0.10(-0.41%) |
Apr 23, 2007 | 26.02 | 26.02 | 25.73 | 25.82 | 572,153 | -0.14(-0.53%) |
Apr 20, 2007 | 25.88 | 26.00 | 25.88 | 25.96 | 242,882 | +0.25(+0.97%) |
Apr 19, 2007 | 25.64 | 25.79 | 25.50 | 25.71 | 220,881 | +0.06(+0.22%) |
Apr 18, 2007 | 25.69 | 25.76 | 25.55 | 25.66 | 223,988 | -0.04(-0.16%) |
Apr 17, 2007 | 25.68 | 25.76 | 25.64 | 25.70 | 292,351 | -0.03(-0.13%) |
Apr 16, 2007 | 25.58 | 25.76 | 25.58 | 25.73 | 153,510 | +0.25(+0.98%) |
Apr 13, 2007 | 25.30 | 25.48 | 25.26 | 25.48 | 719,038 | +0.11(+0.44%) |
Apr 12, 2007 | 25.21 | 25.37 | 25.14 | 25.37 | 228,227 | +0.17(+0.67%) |
Apr 11, 2007 | 25.42 | 25.42 | 25.18 | 25.20 | 824,233 | -0.28(-1.11%) |
Apr 10, 2007 | 25.54 | 25.54 | 25.36 | 25.48 | 300,681 | +0.08(+0.32%) |
Apr 09, 2007 | 25.50 | 25.50 | 25.38 | 25.40 | 354,627 | -0.03(-0.13%) |
Apr 05, 2007 | 25.18 | 25.45 | 25.18 | 25.43 | 440,146 | +0.10(+0.41%) |
Apr 04, 2007 | 25.38 | 25.40 | 25.26 | 25.33 | 1,244,367 | -0.07(-0.29%) |
Apr 03, 2007 | 25.39 | 25.43 | 25.29 | 25.40 | 1,083,171 | +0.15(+0.61%) |
Apr 02, 2007 | 25.21 | 25.25 | 25.08 | 25.25 | 342,073 | +0.21(+0.84%) |
Mar 30, 2007 | 25.03 | 25.16 | 24.99 | 25.04 | 327,530 | -0.01(-0.03%) |
Mar 29, 2007 | 24.98 | 25.08 | 24.85 | 25.04 | 262,397 | +0.25(+1.01%) |
Mar 28, 2007 | 24.93 | 24.93 | 24.71 | 24.79 | 340,084 | -0.24(-0.96%) |
Mar 27, 2007 | 25.10 | 25.10 | 24.86 | 25.04 | 172,901 | +0.07(+0.29%) |
Mar 26, 2007 | 25.26 | 25.74 | 24.76 | 24.96 | 265,256 | -0.07(-0.29%) |
Mar 23, 2007 | 25.16 | 25.16 | 25.00 | 25.04 | 268,363 | -0.17(-0.67%) |
Mar 22, 2007 | 25.09 | 25.26 | 25.02 | 25.21 | 712,736 | +0.17(+0.67%) |
Mar 21, 2007 | 24.63 | 25.10 | 24.63 | 25.04 | 571,282 | +0.36(+1.47%) |
Mar 20, 2007 | 24.50 | 24.69 | 24.44 | 24.67 | 193,908 | +0.14(+0.56%) |
Mar 19, 2007 | 24.43 | 24.59 | 24.42 | 24.54 | 138,097 | +0.26(+1.06%) |
Mar 16, 2007 | 24.38 | 24.45 | 24.21 | 24.28 | 317,462 | -0.06(-0.23%) |
Mar 15, 2007 | 24.25 | 24.35 | 24.20 | 24.34 | 286,387 | +0.03(+0.13%) |
Mar 14, 2007 | 24.26 | 24.34 | 23.97 | 24.30 | 331,383 | +0.01(+0.03%) |
Mar 13, 2007 | 24.57 | 24.62 | 24.26 | 24.30 | 257,425 | -0.27(-1.11%) |
Mar 12, 2007 | 24.40 | 24.69 | 24.34 | 24.57 | 116,966 | +0.10(+0.39%) |
Mar 09, 2007 | 24.45 | 24.51 | 24.36 | 24.47 | 333,124 | +0.19(+0.79%) |
Mar 08, 2007 | 24.14 | 24.42 | 24.14 | 24.28 | 204,722 | +0.29(+1.21%) |
Mar 07, 2007 | 24.17 | 24.17 | 23.99 | 23.99 | 215,287 | -0.18(-0.76%) |
Mar 06, 2007 | 24.14 | 24.29 | 23.97 | 24.17 | 424,111 | +0.30(+1.24%) |
Mar 05, 2007 | 24.13 | 24.29 | 23.85 | 23.88 | 397,884 | -0.35(-1.46%) |
Mar 02, 2007 | 24.38 | 24.60 | 24.23 | 24.23 | 426,100 | -0.27(-1.12%) |
Mar 01, 2007 | 24.20 | 24.60 | 23.96 | 24.51 | 536,541 | -0.11(-0.46%) |
Feb 28, 2007 | 24.26 | 24.63 | 24.22 | 24.62 | 368,425 | +0.47(+1.97%) |
Feb 27, 2007 | 24.91 | 25.02 | 23.29 | 24.14 | 888,247 | -0.95(-3.78%) |
Feb 26, 2007 | 24.99 | 25.10 | 24.99 | 25.09 | 280,645 | +0.14(+0.55%) |
Feb 23, 2007 | 24.93 | 24.96 | 24.83 | 24.96 | 200,868 | -0.02(-0.06%) |
Feb 22, 2007 | 25.03 | 25.04 | 24.86 | 24.97 | 348,412 | +0.03(+0.13%) |
Feb 21, 2007 | 24.91 | 24.98 | 24.80 | 24.94 | 143,193 | -0.01(-0.03%) |
Feb 20, 2007 | 24.94 | 25.01 | 24.85 | 24.95 | 570,412 | +0.00(+0.00%) |
Feb 16, 2007 | 24.91 | 24.95 | 24.75 | 24.95 | 141,080 | +0.04(+0.16%) |
Feb 15, 2007 | 24.88 | 24.96 | 24.84 | 24.91 | 243,876 | +0.06(+0.26%) |
Feb 14, 2007 | 24.71 | 24.90 | 24.71 | 24.84 | 156,742 | +0.24(+0.98%) |
Feb 13, 2007 | 24.47 | 24.61 | 24.43 | 24.60 | 319,774 | +0.23(+0.96%) |
Feb 12, 2007 | 24.46 | 24.50 | 24.32 | 24.37 | 255,248 | -0.12(-0.49%) |
Feb 09, 2007 | 24.77 | 24.80 | 24.38 | 24.49 | 357,238 | -0.30(-1.20%) |
Feb 08, 2007 | 24.71 | 24.79 | 24.65 | 24.79 | 215,287 | +0.01(+0.03%) |
Feb 07, 2007 | 24.75 | 24.84 | 24.68 | 24.78 | 261,030 | +0.02(+0.07%) |
Feb 06, 2007 | 24.79 | 24.81 | 24.66 | 24.76 | 202,484 | +0.02(+0.10%) |
Feb 05, 2007 | 24.79 | 24.79 | 24.69 | 24.74 | 182,472 | -0.07(-0.29%) |
Feb 02, 2007 | 24.70 | 24.83 | 24.70 | 24.81 | 405,218 | +0.13(+0.52%) |
Feb 01, 2007 | 24.79 | 24.81 | 24.64 | 24.68 | 349,283 | -0.06(-0.23%) |
Jan 31, 2007 | 24.59 | 24.83 | 24.55 | 24.74 | 204,722 | +0.14(+0.56%) |
Jan 30, 2007 | 24.52 | 24.60 | 24.42 | 24.60 | 183,093 | +0.23(+0.92%) |
Jan 29, 2007 | 24.32 | 24.42 | 24.26 | 24.38 | 396,517 | +0.07(+0.30%) |
Jan 26, 2007 | 24.26 | 24.33 | 24.05 | 24.30 | 350,774 | +0.03(+0.13%) |
Jan 25, 2007 | 24.94 | 24.94 | 24.15 | 24.27 | 261,775 | -0.23(-0.92%) |
Jan 24, 2007 | 24.22 | 24.50 | 24.12 | 24.50 | 411,681 | +0.48(+2.01%) |
Jan 23, 2007 | 23.89 | 24.09 | 23.78 | 24.01 | 154,753 | +0.23(+0.98%) |
Jan 22, 2007 | 23.78 | 23.87 | 23.77 | 23.78 | 141,329 | -0.02(-0.07%) |
Jan 19, 2007 | 23.85 | 23.93 | 23.77 | 23.80 | 245,989 | -0.03(-0.13%) |
Jan 18, 2007 | 23.73 | 23.88 | 23.73 | 23.83 | 207,705 | +0.18(+0.75%) |
Jan 17, 2007 | 23.71 | 23.74 | 23.58 | 23.65 | 217,400 | -0.07(-0.31%) |
Jan 16, 2007 | 23.89 | 23.92 | 23.68 | 23.72 | 801,237 | -0.03(-0.14%) |
Jan 12, 2007 | 23.69 | 23.84 | 23.69 | 23.76 | 152,516 | +0.08(+0.34%) |
Jan 11, 2007 | 23.46 | 23.72 | 23.46 | 23.68 | 425,603 | +0.20(+0.86%) |
Jan 10, 2007 | 23.34 | 23.48 | 23.21 | 23.48 | 540,456 | +0.14(+0.59%) |
Jan 09, 2007 | 23.45 | 23.50 | 23.23 | 23.34 | 1,588,554 | -0.20(-0.85%) |
Jan 08, 2007 | 23.48 | 23.62 | 23.37 | 23.54 | 328,027 | +0.05(+0.21%) |
Jan 05, 2007 | 23.76 | 23.85 | 23.47 | 23.49 | 234,429 | -0.32(-1.35%) |
Jan 04, 2007 | 23.81 | 23.86 | 23.67 | 23.81 | 480,419 | -0.05(-0.20%) |