Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.43 | 22.51 | 22.38 | 22.49 | 71,280 | +0.15(+0.69%) |
Mar 28, 2008 | 22.67 | 22.67 | 22.33 | 22.33 | 17,511 | -0.24(-1.08%) |
Mar 27, 2008 | 22.76 | 22.81 | 22.57 | 22.57 | 20,718 | -0.22(-0.98%) |
Mar 26, 2008 | 22.83 | 22.87 | 22.71 | 22.80 | 34,776 | -0.17(-0.76%) |
Mar 25, 2008 | 22.83 | 23.00 | 22.83 | 22.97 | 26,884 | -0.03(-0.12%) |
Mar 24, 2008 | 22.92 | 23.12 | 22.92 | 23.00 | 18,744 | +0.35(+1.56%) |
Mar 21, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.00(+0.00%) |
Mar 20, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.33(+1.50%) |
Mar 19, 2008 | 22.85 | 22.85 | 22.30 | 22.31 | 37,736 | -0.36(-1.58%) |
Mar 18, 2008 | 22.29 | 22.67 | 22.27 | 22.67 | 69,060 | +0.75(+3.42%) |
Mar 17, 2008 | 21.68 | 22.03 | 21.68 | 21.92 | 27,624 | -0.17(-0.75%) |
Mar 14, 2008 | 22.64 | 22.64 | 21.87 | 22.09 | 45,875 | -0.38(-1.70%) |
Mar 13, 2008 | 22.00 | 22.51 | 21.94 | 22.47 | 55,001 | +0.14(+0.64%) |
Mar 12, 2008 | 22.63 | 22.72 | 22.33 | 22.33 | 3,206 | -0.09(-0.38%) |
Mar 11, 2008 | 22.12 | 22.44 | 21.93 | 22.41 | 18,744 | +0.69(+3.17%) |
Mar 10, 2008 | 21.98 | 22.02 | 21.72 | 21.72 | 79,999 | -0.24(-1.11%) |
Mar 07, 2008 | 22.03 | 22.26 | 21.83 | 21.97 | 15,713 | -0.30(-1.36%) |
Mar 06, 2008 | 22.47 | 22.47 | 22.27 | 22.27 | 19,546 | -0.30(-1.34%) |
Mar 05, 2008 | 22.60 | 22.73 | 22.40 | 22.57 | 58,208 | +0.13(+0.58%) |
Mar 04, 2008 | 22.37 | 22.45 | 22.19 | 22.44 | 52,535 | -0.07(-0.31%) |
Mar 03, 2008 | 22.41 | 22.53 | 22.35 | 22.51 | 32,557 | -0.00(-0.02%) |
Feb 29, 2008 | 22.89 | 22.91 | 22.43 | 22.51 | 21,704 | -0.56(-2.42%) |
Feb 28, 2008 | 23.09 | 23.15 | 23.03 | 23.07 | 3,453 | -0.19(-0.80%) |
Feb 27, 2008 | 23.21 | 23.39 | 23.21 | 23.26 | 11,345 | -0.06(-0.24%) |
Feb 26, 2008 | 23.08 | 23.33 | 23.03 | 23.32 | 19,978 | +0.16(+0.68%) |
Feb 25, 2008 | 22.85 | 23.16 | 22.85 | 23.16 | 104,330 | +0.08(+0.33%) |
Feb 22, 2008 | 22.77 | 23.08 | 22.47 | 23.08 | 24,171 | +0.39(+1.70%) |
Feb 21, 2008 | 22.99 | 23.04 | 22.70 | 22.70 | 14,305 | -0.22(-0.96%) |
Feb 20, 2008 | 22.60 | 22.99 | 22.60 | 22.92 | 39,463 | +0.18(+0.78%) |
Feb 19, 2008 | 22.96 | 22.96 | 22.74 | 22.74 | 7,152 | -0.00(-0.02%) |
Feb 18, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 24,911 | -0.04(-0.16%) |
Feb 14, 2008 | 23.00 | 23.02 | 22.74 | 22.78 | 35,516 | -0.28(-1.21%) |
Feb 13, 2008 | 22.94 | 23.11 | 22.94 | 23.06 | 5,426 | +0.39(+1.70%) |
Feb 12, 2008 | 22.75 | 22.87 | 22.66 | 22.67 | 20,224 | +0.11(+0.50%) |
Feb 11, 2008 | 22.35 | 22.56 | 22.25 | 22.56 | 15,291 | +0.26(+1.16%) |
Feb 08, 2008 | 22.43 | 22.43 | 22.30 | 22.30 | 26,390 | -0.12(-0.53%) |
Feb 07, 2008 | 22.20 | 22.45 | 22.19 | 22.42 | 8,385 | +0.12(+0.55%) |
Feb 06, 2008 | 22.52 | 22.57 | 22.30 | 22.30 | 7,892 | -0.14(-0.63%) |
Feb 05, 2008 | 22.70 | 22.77 | 22.44 | 22.44 | 30,090 | -0.67(-2.91%) |
Feb 04, 2008 | 23.30 | 23.30 | 23.08 | 23.11 | 44,149 | -0.24(-1.02%) |
Feb 01, 2008 | 23.08 | 23.35 | 23.08 | 23.35 | 12,825 | +0.38(+1.64%) |
Jan 31, 2008 | 22.36 | 23.03 | 22.34 | 22.97 | 26,390 | +0.32(+1.40%) |
Jan 30, 2008 | 22.72 | 22.99 | 22.52 | 22.66 | 28,117 | -0.06(-0.27%) |
Jan 29, 2008 | 22.65 | 22.77 | 22.55 | 22.72 | 39,956 | +0.15(+0.68%) |
Jan 28, 2008 | 22.14 | 22.57 | 22.14 | 22.56 | 8,385 | +0.41(+1.83%) |
Jan 25, 2008 | 22.76 | 22.77 | 22.12 | 22.16 | 7,892 | -0.39(-1.73%) |
Jan 24, 2008 | 22.38 | 22.55 | 22.36 | 22.55 | 17,511 | +0.29(+1.29%) |
Jan 23, 2008 | 21.59 | 22.30 | 21.35 | 22.26 | 87,065 | +0.44(+2.03%) |
Jan 22, 2008 | 21.07 | 21.97 | 21.02 | 21.82 | 89,531 | -0.29(-1.32%) |
Jan 21, 2008 | 22.38 | 22.38 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.38 | 22.38 | 21.91 | 22.11 | 11,592 | -0.06(-0.27%) |
Jan 17, 2008 | 22.84 | 22.86 | 22.15 | 22.17 | 52,781 | -0.69(-3.00%) |
Jan 16, 2008 | 22.89 | 23.12 | 22.70 | 22.85 | 9,125 | -0.14(-0.62%) |
Jan 15, 2008 | 23.29 | 23.29 | 22.96 | 23.00 | 41,682 | -0.54(-2.29%) |
Jan 14, 2008 | 23.43 | 23.57 | 23.40 | 23.54 | 40,696 | +0.26(+1.13%) |
Jan 11, 2008 | 23.44 | 23.44 | 23.22 | 23.27 | 3,206 | -0.40(-1.68%) |
Jan 10, 2008 | 23.30 | 23.79 | 23.30 | 23.67 | 44,642 | +0.27(+1.16%) |
Jan 09, 2008 | 23.16 | 23.43 | 23.00 | 23.40 | 24,171 | +0.24(+1.03%) |
Jan 08, 2008 | 23.75 | 23.80 | 23.16 | 23.16 | 18,498 | -0.42(-1.79%) |
Jan 07, 2008 | 23.60 | 23.71 | 23.37 | 23.58 | 25,897 | +0.06(+0.28%) |
Jan 04, 2008 | 23.91 | 23.91 | 23.52 | 23.52 | 111,976 | -0.60(-2.47%) |
Jan 03, 2008 | 24.29 | 24.29 | 24.11 | 24.11 | 17,511 | -0.07(-0.28%) |
Jan 02, 2008 | 24.59 | 25.06 | 24.15 | 24.18 | 16,031 | -0.48(-1.94%) |
Jan 01, 2008 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | +0.00(+0.00%) |
Dec 31, 2007 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | -0.09(-0.38%) |
Dec 28, 2007 | 24.77 | 24.77 | 24.65 | 24.75 | 51,301 | +0.02(+0.10%) |
Dec 27, 2007 | 25.03 | 25.03 | 24.73 | 24.73 | 49,082 | -0.44(-1.76%) |
Dec 26, 2007 | 25.09 | 25.19 | 25.06 | 25.17 | 32,557 | -0.01(-0.05%) |
Dec 24, 2007 | 25.00 | 25.18 | 25.00 | 25.18 | 40,203 | +0.22(+0.89%) |
Dec 21, 2007 | 24.86 | 24.97 | 24.86 | 24.96 | 8,385 | +0.30(+1.23%) |
Dec 20, 2007 | 24.63 | 24.65 | 24.48 | 24.65 | 82,625 | +0.13(+0.51%) |
Dec 19, 2007 | 24.49 | 24.59 | 24.49 | 24.53 | 11,098 | -0.00(-0.02%) |
Dec 18, 2007 | 24.52 | 24.62 | 24.42 | 24.53 | 5,426 | +0.16(+0.65%) |
Dec 17, 2007 | 24.63 | 24.63 | 24.38 | 24.38 | 11,838 | -0.29(-1.18%) |
Dec 14, 2007 | 24.89 | 24.93 | 24.67 | 24.67 | 22,691 | -0.32(-1.27%) |
Dec 13, 2007 | 24.83 | 25.02 | 24.78 | 24.98 | 21,951 | -0.07(-0.29%) |
Dec 12, 2007 | 25.32 | 25.32 | 24.96 | 25.06 | 7,645 | +0.19(+0.78%) |
Dec 11, 2007 | 25.47 | 25.51 | 24.83 | 24.86 | 28,610 | -0.67(-2.64%) |
Dec 10, 2007 | 25.44 | 25.53 | 25.44 | 25.53 | 14,058 | +0.23(+0.91%) |
Dec 07, 2007 | 25.34 | 25.45 | 25.30 | 25.30 | 13,072 | -0.14(-0.54%) |
Dec 06, 2007 | 25.08 | 25.44 | 25.08 | 25.44 | 12,085 | +0.45(+1.80%) |
Dec 05, 2007 | 24.91 | 25.03 | 24.91 | 24.99 | 15,785 | +0.34(+1.37%) |
Dec 04, 2007 | 24.67 | 24.73 | 24.65 | 24.65 | 13,072 | -0.21(-0.83%) |
Dec 03, 2007 | 24.86 | 24.86 | 24.77 | 24.86 | 4,439 | -0.03(-0.13%) |
Nov 30, 2007 | 24.98 | 24.98 | 24.84 | 24.89 | 9,619 | +0.18(+0.73%) |
Nov 29, 2007 | 24.73 | 24.73 | 24.61 | 24.71 | 3,699 | -0.03(-0.12%) |
Nov 28, 2007 | 24.35 | 24.76 | 24.35 | 24.74 | 23,431 | +0.76(+3.16%) |
Nov 27, 2007 | 23.88 | 23.99 | 23.82 | 23.99 | 23,677 | +0.27(+1.15%) |
Nov 26, 2007 | 24.23 | 24.23 | 23.71 | 23.71 | 5,426 | -0.41(-1.68%) |
Nov 23, 2007 | 24.04 | 24.12 | 24.04 | 24.12 | 2,713 | +0.31(+1.32%) |
Nov 21, 2007 | 24.02 | 24.04 | 23.78 | 23.81 | 53,521 | -0.40(-1.64%) |
Nov 20, 2007 | 24.16 | 24.20 | 23.84 | 24.20 | 26,390 | -0.01(-0.05%) |
Nov 19, 2007 | 24.53 | 24.53 | 24.18 | 24.21 | 27,878 | -0.31(-1.26%) |
Nov 16, 2007 | 24.46 | 24.62 | 24.39 | 24.52 | 30,337 | +0.01(+0.05%) |
Nov 15, 2007 | 24.74 | 24.79 | 24.44 | 24.51 | 44,642 | -0.47(-1.88%) |
Nov 14, 2007 | 25.20 | 25.20 | 24.98 | 24.98 | 43,409 | -0.03(-0.11%) |
Nov 13, 2007 | 24.66 | 25.01 | 24.62 | 25.01 | 42,916 | +0.66(+2.70%) |
Nov 12, 2007 | 24.63 | 24.71 | 24.35 | 24.35 | 8,632 | -0.22(-0.89%) |
Nov 09, 2007 | 24.51 | 24.85 | 24.46 | 24.57 | 18,005 | -0.30(-1.22%) |
Nov 08, 2007 | 24.85 | 24.97 | 24.55 | 24.87 | 47,355 | -0.00(-0.02%) |
Nov 07, 2007 | 25.37 | 25.37 | 24.88 | 24.88 | 35,023 | -0.77(-3.00%) |
Nov 06, 2007 | 25.48 | 25.65 | 25.32 | 25.65 | 33,790 | +0.28(+1.12%) |
Nov 05, 2007 | 25.17 | 25.44 | 25.17 | 25.36 | 17,758 | -0.03(-0.11%) |
Nov 02, 2007 | 25.40 | 25.45 | 25.21 | 25.39 | 9,619 | -0.04(-0.14%) |
Nov 01, 2007 | 25.88 | 25.88 | 25.41 | 25.43 | 30,830 | -0.61(-2.34%) |
Oct 31, 2007 | 25.88 | 26.10 | 25.68 | 26.04 | 57,468 | +0.25(+0.97%) |
Oct 30, 2007 | 25.86 | 25.89 | 25.77 | 25.79 | 52,288 | -0.12(-0.47%) |
Oct 29, 2007 | 25.94 | 25.94 | 25.86 | 25.91 | 26,390 | +0.14(+0.54%) |
Oct 26, 2007 | 25.70 | 25.83 | 25.63 | 25.77 | 3,206 | +0.28(+1.11%) |
Oct 25, 2007 | 25.61 | 25.62 | 25.31 | 25.49 | 12,085 | -0.01(-0.05%) |
Oct 24, 2007 | 25.22 | 25.50 | 25.22 | 25.50 | 16,525 | -0.11(-0.43%) |
Oct 23, 2007 | 25.61 | 25.61 | 25.39 | 25.61 | 12,825 | +0.13(+0.49%) |
Oct 22, 2007 | 25.24 | 25.48 | 25.21 | 25.48 | 9,619 | +0.07(+0.27%) |
Oct 19, 2007 | 25.91 | 25.91 | 25.40 | 25.41 | 16,278 | -0.61(-2.34%) |
Oct 18, 2007 | 25.91 | 26.03 | 25.91 | 26.02 | 11,592 | -0.05(-0.20%) |
Oct 17, 2007 | 26.20 | 26.20 | 25.87 | 26.07 | 18,251 | -0.03(-0.11%) |
Oct 16, 2007 | 26.18 | 26.18 | 26.04 | 26.10 | 4,932 | -0.13(-0.48%) |
Oct 15, 2007 | 26.47 | 26.47 | 26.13 | 26.23 | 11,345 | -0.19(-0.71%) |
Oct 12, 2007 | 26.39 | 26.47 | 26.39 | 26.41 | 3,699 | +0.15(+0.57%) |
Oct 11, 2007 | 26.58 | 26.62 | 26.26 | 26.26 | 27,870 | -0.01(-0.03%) |
Oct 10, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 26.31 | 26.32 | 26.23 | 26.27 | 16,278 | -0.11(-0.43%) |
Oct 05, 2007 | 26.29 | 26.47 | 26.22 | 26.39 | 13,072 | +0.25(+0.96%) |
Oct 04, 2007 | 26.18 | 26.18 | 26.05 | 26.13 | 25,897 | +0.06(+0.25%) |
Oct 03, 2007 | 26.16 | 26.16 | 26.03 | 26.07 | 4,686 | -0.11(-0.43%) |
Oct 02, 2007 | 26.22 | 26.22 | 26.16 | 26.18 | 17,265 | -0.02(-0.06%) |
Oct 01, 2007 | 25.95 | 26.20 | 25.95 | 26.20 | 9,372 | +0.37(+1.44%) |
Sep 28, 2007 | 25.95 | 25.95 | 25.80 | 25.83 | 2,219 | -0.06(-0.22%) |
Sep 27, 2007 | 25.90 | 25.91 | 25.83 | 25.88 | 51,548 | +0.10(+0.38%) |
Sep 26, 2007 | 25.75 | 25.86 | 25.72 | 25.79 | 4,439 | +0.16(+0.63%) |
Sep 25, 2007 | 25.55 | 25.68 | 25.55 | 25.62 | 32,063 | -0.12(-0.46%) |
Sep 24, 2007 | 25.92 | 25.95 | 25.74 | 25.74 | 22,691 | -0.15(-0.60%) |
Sep 21, 2007 | 25.90 | 25.96 | 25.89 | 25.90 | 10,112 | +0.09(+0.35%) |
Sep 20, 2007 | 25.85 | 25.87 | 25.79 | 25.81 | 1,973 | -0.16(-0.62%) |
Sep 19, 2007 | 26.01 | 26.05 | 25.93 | 25.97 | 5,179 | +0.19(+0.74%) |
Sep 18, 2007 | 25.14 | 25.78 | 25.14 | 25.78 | 24,664 | +0.70(+2.80%) |
Sep 17, 2007 | 25.10 | 25.10 | 25.05 | 25.08 | 31,570 | -0.10(-0.39%) |
Sep 14, 2007 | 25.06 | 25.18 | 25.06 | 25.17 | 15,291 | -0.11(-0.42%) |
Sep 13, 2007 | 25.18 | 25.28 | 25.18 | 25.28 | 2,219 | +0.18(+0.73%) |
Sep 12, 2007 | 24.98 | 25.16 | 24.98 | 25.10 | 5,919 | -0.01(-0.03%) |
Sep 11, 2007 | 24.91 | 25.11 | 24.91 | 25.11 | 41,436 | +0.25(+1.01%) |
Sep 10, 2007 | 25.02 | 25.02 | 24.68 | 24.85 | 5,426 | +0.04(+0.15%) |
Sep 07, 2007 | 24.94 | 24.94 | 24.78 | 24.82 | 18,251 | -0.41(-1.61%) |
Sep 06, 2007 | 25.20 | 25.26 | 25.10 | 25.22 | 13,565 | +0.11(+0.42%) |
Sep 05, 2007 | 25.18 | 25.25 | 25.08 | 25.12 | 21,211 | -0.27(-1.07%) |
Sep 04, 2007 | 25.15 | 25.47 | 25.15 | 25.39 | 9,372 | +0.16(+0.63%) |
Aug 31, 2007 | 25.16 | 25.23 | 25.04 | 25.23 | 23,431 | +0.43(+1.72%) |
Aug 30, 2007 | 24.70 | 24.92 | 24.70 | 24.80 | 39,709 | -0.11(-0.46%) |
Aug 29, 2007 | 24.59 | 24.92 | 24.47 | 24.92 | 17,018 | +0.52(+2.14%) |
Aug 28, 2007 | 24.76 | 24.76 | 24.39 | 24.40 | 13,318 | -0.60(-2.38%) |
Aug 27, 2007 | 25.06 | 25.06 | 24.97 | 24.99 | 8,879 | -0.12(-0.47%) |
Aug 24, 2007 | 24.93 | 25.12 | 24.90 | 25.11 | 9,865 | +0.28(+1.13%) |
Aug 23, 2007 | 24.90 | 24.91 | 24.75 | 24.83 | 9,372 | -0.05(-0.20%) |
Aug 22, 2007 | 24.77 | 24.89 | 24.75 | 24.88 | 12,825 | +0.22(+0.89%) |
Aug 21, 2007 | 24.56 | 24.72 | 24.56 | 24.66 | 28,610 | +0.03(+0.12%) |
Aug 20, 2007 | 24.69 | 24.69 | 24.47 | 24.63 | 16,525 | -0.02(-0.07%) |
Aug 17, 2007 | 24.65 | 24.66 | 24.24 | 24.65 | 36,256 | +0.52(+2.15%) |
Aug 16, 2007 | 23.86 | 24.13 | 23.41 | 24.13 | 31,817 | +0.18(+0.74%) |
Aug 15, 2007 | 24.23 | 24.47 | 23.90 | 23.95 | 33,296 | -0.41(-1.66%) |
Aug 14, 2007 | 24.77 | 24.77 | 24.35 | 24.35 | 14,798 | -0.35(-1.43%) |
Aug 13, 2007 | 24.89 | 24.93 | 24.71 | 24.71 | 80,652 | -0.04(-0.16%) |
Aug 10, 2007 | 24.33 | 24.83 | 24.33 | 24.75 | 87,065 | +0.04(+0.16%) |
Aug 09, 2007 | 25.17 | 25.22 | 24.71 | 24.71 | 33,296 | -0.53(-2.09%) |
Aug 08, 2007 | 25.20 | 25.41 | 25.08 | 25.23 | 84,105 | +0.23(+0.91%) |
Aug 07, 2007 | 24.77 | 25.08 | 24.74 | 25.01 | 16,771 | +0.12(+0.49%) |
Aug 06, 2007 | 24.55 | 24.89 | 24.40 | 24.89 | 14,058 | +0.40(+1.62%) |
Aug 03, 2007 | 24.68 | 24.96 | 24.49 | 24.49 | 16,771 | -0.47(-1.89%) |
Aug 02, 2007 | 24.85 | 24.97 | 24.83 | 24.96 | 32,063 | +0.14(+0.57%) |
Aug 01, 2007 | 24.73 | 24.85 | 24.41 | 24.82 | 125,295 | +0.17(+0.67%) |
Jul 31, 2007 | 25.17 | 25.22 | 24.65 | 24.65 | 20,471 | -0.32(-1.27%) |
Jul 30, 2007 | 24.77 | 25.03 | 24.73 | 24.97 | 13,072 | +0.27(+1.08%) |
Jul 27, 2007 | 25.08 | 25.19 | 24.69 | 24.70 | 21,211 | -0.43(-1.73%) |
Jul 26, 2007 | 25.36 | 25.37 | 24.79 | 25.14 | 65,114 | -0.44(-1.73%) |
Jul 25, 2007 | 25.60 | 25.62 | 25.32 | 25.58 | 50,808 | +0.13(+0.53%) |
Jul 24, 2007 | 25.70 | 25.81 | 25.41 | 25.45 | 39,463 | -0.49(-1.88%) |
Jul 23, 2007 | 25.99 | 26.01 | 25.93 | 25.93 | 8,632 | +0.11(+0.41%) |
Jul 20, 2007 | 26.12 | 26.56 | 25.75 | 25.83 | 18,991 | -0.30(-1.13%) |
Jul 19, 2007 | 26.12 | 26.16 | 26.11 | 26.12 | 4,686 | +0.15(+0.59%) |
Jul 18, 2007 | 25.94 | 25.98 | 25.84 | 25.97 | 51,795 | -0.13(-0.50%) |
Jul 17, 2007 | 26.05 | 26.15 | 26.05 | 26.10 | 14,798 | +0.09(+0.33%) |
Jul 16, 2007 | 26.03 | 26.12 | 26.01 | 26.01 | 14,552 | -0.04(-0.17%) |
Jul 13, 2007 | 25.93 | 26.07 | 25.93 | 26.06 | 30,830 | +0.11(+0.42%) |
Jul 12, 2007 | 25.63 | 25.98 | 25.63 | 25.95 | 7,399 | +0.48(+1.87%) |
Jul 11, 2007 | 25.38 | 25.48 | 25.38 | 25.47 | 2,466 | +0.09(+0.36%) |
Jul 10, 2007 | 25.59 | 25.62 | 25.37 | 25.38 | 10,359 | -0.40(-1.56%) |
Jul 09, 2007 | 25.75 | 25.78 | 25.68 | 25.78 | 16,031 | +0.10(+0.38%) |
Jul 06, 2007 | 25.58 | 25.72 | 25.58 | 25.68 | 7,645 | +0.04(+0.16%) |
Jul 05, 2007 | 25.62 | 25.64 | 25.56 | 25.64 | 26,390 | +0.03(+0.13%) |
Jul 03, 2007 | 25.62 | 25.63 | 25.61 | 25.61 | 7,892 | +0.12(+0.46%) |
Jul 02, 2007 | 25.44 | 25.51 | 25.44 | 25.49 | 23,677 | +0.10(+0.40%) |
Jun 29, 2007 | 25.38 | 25.44 | 25.13 | 25.39 | 55,001 | +0.06(+0.22%) |
Jun 28, 2007 | 25.30 | 25.43 | 25.30 | 25.34 | 22,444 | -0.09(-0.35%) |
Jun 27, 2007 | 25.17 | 25.43 | 25.17 | 25.43 | 5,919 | +0.26(+1.05%) |
Jun 26, 2007 | 25.31 | 25.34 | 25.16 | 25.16 | 15,538 | -0.09(-0.34%) |
Jun 25, 2007 | 25.36 | 25.49 | 25.20 | 25.25 | 122,088 | -0.18(-0.72%) |
Jun 22, 2007 | 25.56 | 25.57 | 25.38 | 25.43 | 19,238 | -0.25(-0.96%) |
Jun 21, 2007 | 25.58 | 25.70 | 25.55 | 25.68 | 10,605 | +0.10(+0.38%) |
Jun 20, 2007 | 25.87 | 25.87 | 25.56 | 25.58 | 5,672 | -0.27(-1.03%) |
Jun 19, 2007 | 25.78 | 25.88 | 25.75 | 25.85 | 17,758 | +0.02(+0.06%) |
Jun 18, 2007 | 25.91 | 25.91 | 25.81 | 25.83 | 17,511 | -0.03(-0.13%) |
Jun 15, 2007 | 25.87 | 25.94 | 25.86 | 25.86 | 6,412 | +0.14(+0.55%) |
Jun 14, 2007 | 25.70 | 25.72 | 25.65 | 25.72 | 13,812 | +0.17(+0.68%) |
Jun 13, 2007 | 25.25 | 25.55 | 25.25 | 25.55 | 7,892 | +0.36(+1.42%) |
Jun 12, 2007 | 25.28 | 25.42 | 25.19 | 25.19 | 7,645 | -0.19(-0.75%) |
Jun 11, 2007 | 25.32 | 25.48 | 25.30 | 25.38 | 28,857 | +0.05(+0.21%) |
Jun 08, 2007 | 25.11 | 25.35 | 25.11 | 25.33 | 5,672 | +0.25(+1.00%) |
Jun 07, 2007 | 25.48 | 25.48 | 25.08 | 25.08 | 44,395 | -0.45(-1.75%) |
Jun 06, 2007 | 25.68 | 25.68 | 25.47 | 25.52 | 33,050 | -0.21(-0.83%) |
Jun 05, 2007 | 25.83 | 25.83 | 25.69 | 25.74 | 41,682 | -0.17(-0.66%) |
Jun 04, 2007 | 25.81 | 25.91 | 25.81 | 25.91 | 11,592 | +0.07(+0.27%) |
Jun 01, 2007 | 25.78 | 25.84 | 25.78 | 25.84 | 24,911 | +0.13(+0.49%) |
May 31, 2007 | 25.75 | 25.76 | 25.67 | 25.71 | 24,911 | +0.04(+0.17%) |
May 30, 2007 | 25.38 | 25.68 | 25.38 | 25.67 | 43,902 | +0.17(+0.68%) |
May 29, 2007 | 25.55 | 25.56 | 25.44 | 25.49 | 8,139 | +0.04(+0.14%) |
May 25, 2007 | 25.42 | 25.50 | 25.39 | 25.46 | 73,993 | +0.15(+0.61%) |
May 24, 2007 | 25.57 | 25.66 | 25.30 | 25.30 | 18,251 | -0.32(-1.23%) |
May 23, 2007 | 25.70 | 25.76 | 25.59 | 25.62 | 31,817 | -0.04(-0.16%) |
May 22, 2007 | 25.68 | 25.69 | 25.63 | 25.66 | 7,645 | -0.01(-0.03%) |
May 21, 2007 | 25.63 | 25.72 | 25.63 | 25.67 | 43,409 | +0.05(+0.21%) |
May 18, 2007 | 25.57 | 25.62 | 25.55 | 25.62 | 13,072 | +0.14(+0.54%) |
May 17, 2007 | 25.46 | 25.52 | 25.42 | 25.48 | 6,166 | +0.03(+0.11%) |
May 16, 2007 | 25.38 | 25.45 | 25.31 | 25.45 | 10,359 | +0.17(+0.67%) |
May 15, 2007 | 25.35 | 25.47 | 25.28 | 25.28 | 21,211 | -0.01(-0.05%) |
May 14, 2007 | 25.41 | 25.41 | 25.25 | 25.29 | 9,125 | -0.04(-0.14%) |
May 11, 2007 | 25.26 | 25.33 | 25.26 | 25.33 | 3,946 | +0.17(+0.68%) |
May 10, 2007 | 25.39 | 25.42 | 25.16 | 25.16 | 11,098 | -0.35(-1.37%) |
May 09, 2007 | 25.38 | 25.51 | 25.37 | 25.51 | 37,736 | +0.13(+0.51%) |
May 08, 2007 | 25.33 | 25.41 | 25.26 | 25.38 | 6,659 | -0.01(-0.05%) |
May 07, 2007 | 25.37 | 25.39 | 25.37 | 25.39 | 5,179 | +0.10(+0.40%) |
May 04, 2007 | 25.34 | 25.34 | 25.28 | 25.29 | 16,278 | +0.05(+0.21%) |
May 03, 2007 | 25.25 | 25.25 | 25.19 | 25.23 | 18,005 | +0.07(+0.29%) |
May 02, 2007 | 25.05 | 25.20 | 25.03 | 25.16 | 12,332 | +0.21(+0.83%) |
May 01, 2007 | 24.93 | 24.98 | 24.78 | 24.95 | 26,144 | +0.04(+0.18%) |
Apr 30, 2007 | 25.07 | 25.07 | 24.91 | 24.91 | 3,206 | -0.15(-0.60%) |
Apr 27, 2007 | 25.05 | 25.11 | 25.05 | 25.06 | 7,399 | -0.02(-0.08%) |
Apr 26, 2007 | 25.14 | 25.14 | 25.05 | 25.08 | 9,125 | -0.03(-0.13%) |
Apr 25, 2007 | 24.98 | 25.11 | 24.93 | 25.11 | 3,453 | +0.28(+1.14%) |
Apr 24, 2007 | 24.91 | 24.91 | 24.82 | 24.83 | 13,565 | +0.01(+0.05%) |
Apr 23, 2007 | 24.91 | 24.91 | 24.82 | 24.82 | 6,659 | +0.01(+0.02%) |
Apr 20, 2007 | 24.85 | 24.85 | 24.74 | 24.81 | 12,085 | +0.18(+0.74%) |
Apr 19, 2007 | 24.57 | 24.69 | 24.57 | 24.63 | 7,892 | -0.07(-0.28%) |
Apr 18, 2007 | 24.52 | 24.71 | 24.52 | 24.70 | 20,471 | +0.09(+0.36%) |
Apr 17, 2007 | 24.63 | 24.66 | 24.60 | 24.61 | 9,125 | +0.08(+0.31%) |
Apr 16, 2007 | 24.37 | 24.53 | 24.37 | 24.53 | 8,632 | +0.26(+1.07%) |
Apr 13, 2007 | 24.18 | 24.27 | 24.18 | 24.27 | 10,359 | +0.11(+0.45%) |
Apr 12, 2007 | 23.99 | 24.17 | 23.99 | 24.16 | 9,125 | +0.10(+0.42%) |
Apr 11, 2007 | 24.20 | 24.20 | 24.05 | 24.06 | 4,192 | -0.09(-0.35%) |
Apr 10, 2007 | 24.13 | 24.17 | 24.13 | 24.15 | 2,219 | +0.02(+0.07%) |
Apr 09, 2007 | 24.15 | 24.15 | 24.08 | 24.13 | 5,426 | +0.04(+0.19%) |
Apr 05, 2007 | 23.96 | 24.10 | 23.96 | 24.09 | 8,385 | +0.11(+0.44%) |
Apr 04, 2007 | 23.96 | 24.00 | 23.96 | 23.98 | 4,439 | +0.01(+0.05%) |
Apr 03, 2007 | 23.76 | 23.97 | 23.76 | 23.97 | 6,906 | +0.23(+0.96%) |