Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.49 | 35.46 | 33.51 | 34.52 | 2,669,746 | -3.40(-8.97%) |
Mar 28, 2008 | 38.23 | 38.73 | 37.75 | 37.92 | 625,099 | -0.19(-0.50%) |
Mar 27, 2008 | 39.93 | 40.03 | 37.90 | 38.11 | 898,353 | -1.77(-4.44%) |
Mar 26, 2008 | 39.60 | 40.19 | 39.01 | 39.88 | 853,727 | +0.27(+0.68%) |
Mar 25, 2008 | 38.72 | 40.05 | 38.04 | 39.61 | 716,900 | +0.82(+2.11%) |
Mar 24, 2008 | 37.37 | 39.21 | 37.30 | 38.79 | 918,470 | +1.49(+3.99%) |
Mar 21, 2008 | 36.76 | 37.76 | 36.09 | 37.30 | 1,732,236 | +0.00(+0.00%) |
Mar 20, 2008 | 36.76 | 37.76 | 36.09 | 37.30 | 1,732,236 | +0.93(+2.56%) |
Mar 19, 2008 | 37.81 | 37.89 | 36.37 | 36.37 | 891,122 | -1.44(-3.81%) |
Mar 18, 2008 | 36.69 | 37.82 | 36.13 | 37.81 | 1,038,365 | +2.89(+8.28%) |
Mar 17, 2008 | 34.69 | 35.58 | 34.55 | 34.92 | 830,816 | -0.63(-1.77%) |
Mar 14, 2008 | 36.92 | 37.03 | 34.93 | 35.55 | 630,607 | -1.09(-2.97%) |
Mar 13, 2008 | 35.50 | 37.00 | 35.27 | 36.64 | 874,768 | +0.83(+2.32%) |
Mar 12, 2008 | 35.41 | 36.15 | 35.25 | 35.81 | 727,805 | +0.55(+1.56%) |
Mar 11, 2008 | 35.08 | 35.65 | 33.90 | 35.26 | 827,752 | +1.35(+3.98%) |
Mar 10, 2008 | 35.31 | 35.31 | 33.86 | 33.91 | 645,167 | -1.20(-3.42%) |
Mar 07, 2008 | 35.77 | 36.43 | 34.85 | 35.11 | 1,016,570 | -1.01(-2.80%) |
Mar 06, 2008 | 36.70 | 37.57 | 36.04 | 36.12 | 616,604 | -0.71(-1.93%) |
Mar 05, 2008 | 37.27 | 37.35 | 36.43 | 36.83 | 724,213 | -0.36(-0.97%) |
Mar 04, 2008 | 36.82 | 37.49 | 36.48 | 37.19 | 778,894 | +0.01(+0.03%) |
Mar 03, 2008 | 37.47 | 37.62 | 36.55 | 37.18 | 864,727 | -0.19(-0.51%) |
Feb 29, 2008 | 37.83 | 38.07 | 36.85 | 37.37 | 921,059 | -1.05(-2.73%) |
Feb 28, 2008 | 38.76 | 39.15 | 38.23 | 38.42 | 749,177 | -0.14(-0.36%) |
Feb 27, 2008 | 38.42 | 38.89 | 37.93 | 38.56 | 1,161,587 | -0.30(-0.77%) |
Feb 26, 2008 | 36.53 | 39.50 | 36.53 | 38.86 | 1,227,359 | +2.01(+5.45%) |
Feb 25, 2008 | 36.77 | 36.96 | 35.94 | 36.85 | 786,181 | +0.16(+0.44%) |
Feb 22, 2008 | 37.93 | 38.05 | 36.29 | 36.69 | 883,932 | -0.87(-2.32%) |
Feb 21, 2008 | 40.24 | 40.75 | 37.04 | 37.56 | 2,251,736 | +2.06(+5.80%) |
Feb 20, 2008 | 34.60 | 35.50 | 34.39 | 35.50 | 630,142 | +0.97(+2.81%) |
Feb 19, 2008 | 35.15 | 35.47 | 34.08 | 34.53 | 567,586 | -0.09(-0.26%) |
Feb 18, 2008 | 34.54 | 34.93 | 34.00 | 34.62 | 406,259 | +0.00(+0.00%) |
Feb 15, 2008 | 34.54 | 34.93 | 34.00 | 34.62 | 406,259 | -0.18(-0.52%) |
Feb 14, 2008 | 36.62 | 36.65 | 34.76 | 34.80 | 496,766 | -1.85(-5.05%) |
Feb 13, 2008 | 35.69 | 36.68 | 35.45 | 36.65 | 405,124 | +1.38(+3.91%) |
Feb 12, 2008 | 35.48 | 35.83 | 35.00 | 35.27 | 487,549 | +0.07(+0.20%) |
Feb 11, 2008 | 33.82 | 35.64 | 33.38 | 35.20 | 624,766 | +1.32(+3.90%) |
Feb 08, 2008 | 33.89 | 34.17 | 33.44 | 33.88 | 456,662 | -0.08(-0.24%) |
Feb 07, 2008 | 34.61 | 34.61 | 33.57 | 33.96 | 941,652 | -0.78(-2.25%) |
Feb 06, 2008 | 36.10 | 36.15 | 34.62 | 34.74 | 344,083 | -1.00(-2.80%) |
Feb 05, 2008 | 35.84 | 36.50 | 35.70 | 35.74 | 684,374 | -0.91(-2.48%) |
Feb 04, 2008 | 35.96 | 37.37 | 35.56 | 36.65 | 492,105 | +0.54(+1.50%) |
Feb 01, 2008 | 34.90 | 36.25 | 34.44 | 36.11 | 528,957 | +1.20(+3.44%) |
Jan 31, 2008 | 35.24 | 35.24 | 32.95 | 34.91 | 1,772,992 | -0.44(-1.24%) |
Jan 30, 2008 | 35.76 | 36.82 | 35.17 | 35.35 | 633,815 | -0.74(-2.05%) |
Jan 29, 2008 | 35.35 | 36.29 | 34.89 | 36.09 | 444,400 | +0.41(+1.15%) |
Jan 28, 2008 | 35.17 | 35.84 | 34.25 | 35.68 | 432,138 | +0.37(+1.05%) |
Jan 25, 2008 | 36.03 | 36.83 | 35.20 | 35.31 | 653,715 | -0.87(-2.40%) |
Jan 24, 2008 | 34.19 | 36.27 | 34.08 | 36.18 | 986,697 | +2.32(+6.85%) |
Jan 23, 2008 | 32.30 | 33.99 | 31.43 | 33.86 | 885,004 | +0.80(+2.42%) |
Jan 22, 2008 | 31.68 | 33.85 | 31.26 | 33.06 | 983,486 | -0.19(-0.57%) |
Jan 21, 2008 | 33.83 | 34.53 | 32.20 | 33.25 | 1,128,969 | +0.00(+0.00%) |
Jan 18, 2008 | 33.83 | 34.53 | 32.20 | 33.25 | 1,128,969 | -0.75(-2.21%) |
Jan 17, 2008 | 35.32 | 35.86 | 33.70 | 34.00 | 529,291 | -1.44(-4.06%) |
Jan 16, 2008 | 35.55 | 36.14 | 34.39 | 35.44 | 488,512 | -0.13(-0.37%) |
Jan 15, 2008 | 35.63 | 36.07 | 35.00 | 35.57 | 508,329 | -0.71(-1.96%) |
Jan 14, 2008 | 35.89 | 36.63 | 35.45 | 36.28 | 419,430 | +0.53(+1.48%) |
Jan 11, 2008 | 36.19 | 36.50 | 35.44 | 35.75 | 535,036 | -0.80(-2.19%) |
Jan 10, 2008 | 37.16 | 37.28 | 36.16 | 36.55 | 1,440,441 | -1.28(-3.38%) |
Jan 09, 2008 | 37.51 | 38.25 | 36.79 | 37.83 | 841,407 | +0.31(+0.83%) |
Jan 08, 2008 | 37.79 | 38.66 | 37.35 | 37.52 | 850,702 | -0.48(-1.26%) |
Jan 07, 2008 | 39.11 | 39.26 | 37.37 | 38.00 | 917,785 | -0.58(-1.50%) |
Jan 04, 2008 | 39.01 | 39.55 | 38.06 | 38.58 | 531,612 | -1.67(-4.15%) |
Jan 03, 2008 | 40.29 | 40.97 | 40.01 | 40.25 | 716,183 | -0.12(-0.30%) |
Jan 02, 2008 | 41.32 | 41.60 | 39.75 | 40.37 | 558,838 | -1.09(-2.63%) |
Jan 01, 2008 | 41.90 | 42.03 | 41.26 | 41.46 | 558,854 | +0.00(+0.00%) |
Dec 31, 2007 | 41.90 | 42.03 | 41.26 | 41.46 | 558,854 | -0.56(-1.33%) |
Dec 28, 2007 | 42.15 | 42.15 | 41.28 | 42.02 | 691,543 | +0.44(+1.06%) |
Dec 27, 2007 | 42.16 | 42.22 | 41.55 | 41.58 | 571,056 | -0.36(-0.86%) |
Dec 26, 2007 | 42.25 | 42.27 | 41.53 | 41.94 | 461,029 | -0.18(-0.43%) |
Dec 24, 2007 | 42.14 | 42.25 | 41.85 | 42.12 | 397,103 | +0.40(+0.96%) |
Dec 21, 2007 | 40.79 | 42.63 | 40.54 | 41.72 | 1,985,108 | +1.88(+4.72%) |
Dec 20, 2007 | 38.52 | 39.86 | 38.33 | 39.84 | 590,017 | +1.50(+3.91%) |
Dec 19, 2007 | 38.10 | 38.66 | 37.76 | 38.34 | 576,391 | +0.32(+0.84%) |
Dec 18, 2007 | 37.76 | 38.40 | 37.44 | 38.02 | 650,817 | +0.77(+2.07%) |
Dec 17, 2007 | 38.00 | 38.06 | 37.25 | 37.25 | 699,892 | -0.90(-2.36%) |
Dec 14, 2007 | 38.54 | 39.07 | 37.94 | 38.15 | 631,289 | -1.25(-3.17%) |
Dec 13, 2007 | 38.78 | 39.63 | 38.59 | 39.40 | 422,722 | +0.18(+0.46%) |
Dec 12, 2007 | 40.03 | 40.21 | 38.70 | 39.22 | 507,628 | +0.21(+0.54%) |
Dec 11, 2007 | 39.64 | 39.82 | 38.65 | 39.01 | 668,715 | -0.03(-0.08%) |
Dec 10, 2007 | 38.93 | 39.57 | 38.50 | 39.04 | 443,304 | +0.17(+0.44%) |
Dec 07, 2007 | 38.93 | 38.93 | 37.69 | 38.87 | 628,857 | -0.03(-0.08%) |
Dec 06, 2007 | 37.03 | 38.91 | 37.00 | 38.90 | 781,219 | -0.48(-1.22%) |
Dec 05, 2007 | 39.70 | 39.75 | 39.07 | 39.38 | 495,987 | +0.35(+0.90%) |
Dec 04, 2007 | 38.80 | 39.42 | 38.23 | 39.03 | 671,438 | +0.33(+0.85%) |
Dec 03, 2007 | 39.01 | 39.60 | 38.53 | 38.70 | 495,510 | -0.16(-0.41%) |
Nov 30, 2007 | 39.03 | 39.50 | 38.52 | 38.86 | 599,375 | +0.04(+0.10%) |
Nov 29, 2007 | 39.55 | 39.60 | 38.19 | 38.82 | 386,466 | -0.38(-0.97%) |
Nov 28, 2007 | 38.29 | 39.32 | 37.58 | 39.20 | 510,354 | +1.73(+4.62%) |
Nov 27, 2007 | 39.24 | 39.24 | 37.06 | 37.47 | 771,387 | +0.69(+1.88%) |
Nov 26, 2007 | 38.18 | 38.29 | 36.55 | 36.78 | 477,174 | -1.43(-3.74%) |
Nov 23, 2007 | 37.16 | 38.60 | 36.67 | 38.21 | 240,256 | +1.41(+3.83%) |
Nov 21, 2007 | 37.25 | 37.81 | 36.78 | 36.80 | 814,591 | -0.63(-1.68%) |
Nov 20, 2007 | 38.11 | 38.66 | 36.68 | 37.43 | 584,767 | -0.96(-2.50%) |
Nov 19, 2007 | 37.86 | 38.81 | 37.76 | 38.39 | 455,709 | +0.10(+0.26%) |
Nov 16, 2007 | 38.85 | 39.30 | 37.69 | 38.29 | 1,153,245 | -0.46(-1.19%) |
Nov 15, 2007 | 38.96 | 39.12 | 38.37 | 38.75 | 925,631 | -0.38(-0.97%) |
Nov 14, 2007 | 39.59 | 39.97 | 39.00 | 39.13 | 907,506 | -0.13(-0.33%) |
Nov 13, 2007 | 37.25 | 39.49 | 37.13 | 39.26 | 960,342 | +2.36(+6.40%) |
Nov 12, 2007 | 36.56 | 37.56 | 35.92 | 36.90 | 749,872 | +0.37(+1.01%) |
Nov 09, 2007 | 36.93 | 36.96 | 35.80 | 36.53 | 905,305 | -0.81(-2.17%) |
Nov 08, 2007 | 38.60 | 39.13 | 36.62 | 37.34 | 857,722 | -0.82(-2.15%) |
Nov 07, 2007 | 39.60 | 40.09 | 38.16 | 38.16 | 762,308 | -1.97(-4.91%) |
Nov 06, 2007 | 41.51 | 41.95 | 39.50 | 40.13 | 827,956 | -1.07(-2.60%) |
Nov 05, 2007 | 40.38 | 41.88 | 40.38 | 41.20 | 1,013,829 | +0.79(+1.95%) |
Nov 02, 2007 | 38.77 | 41.30 | 38.13 | 40.41 | 874,244 | +2.19(+5.73%) |
Nov 01, 2007 | 40.00 | 40.55 | 38.21 | 38.22 | 1,582,030 | -0.59(-1.52%) |
Oct 31, 2007 | 39.43 | 39.43 | 37.11 | 38.81 | 1,373,804 | -0.20(-0.51%) |
Oct 30, 2007 | 40.03 | 40.38 | 38.82 | 39.01 | 1,080,827 | -1.12(-2.79%) |
Oct 29, 2007 | 41.50 | 41.53 | 39.91 | 40.13 | 630,567 | -1.07(-2.60%) |
Oct 26, 2007 | 40.91 | 41.22 | 40.06 | 41.20 | 404,266 | +0.62(+1.53%) |
Oct 25, 2007 | 41.13 | 41.29 | 39.90 | 40.58 | 437,646 | -0.33(-0.81%) |
Oct 24, 2007 | 40.74 | 40.97 | 38.85 | 40.91 | 630,035 | -0.06(-0.15%) |
Oct 23, 2007 | 39.49 | 41.10 | 38.94 | 40.97 | 624,949 | +2.10(+5.40%) |
Oct 22, 2007 | 37.98 | 39.22 | 36.80 | 38.87 | 625,000 | +0.38(+0.99%) |
Oct 19, 2007 | 39.65 | 39.78 | 38.47 | 38.49 | 1,005,878 | -1.13(-2.85%) |
Oct 18, 2007 | 40.25 | 40.25 | 39.30 | 39.62 | 1,090,894 | -0.72(-1.78%) |
Oct 17, 2007 | 38.11 | 40.63 | 37.94 | 40.34 | 1,287,132 | +2.82(+7.52%) |
Oct 16, 2007 | 38.04 | 38.67 | 37.48 | 37.52 | 658,223 | -0.70(-1.83%) |
Oct 15, 2007 | 38.57 | 40.00 | 37.90 | 38.22 | 1,135,626 | +0.68(+1.81%) |
Oct 12, 2007 | 36.44 | 37.62 | 36.44 | 37.54 | 381,716 | +1.05(+2.88%) |
Oct 11, 2007 | 37.77 | 37.77 | 36.49 | 36.49 | 1,279,542 | -1.17(-3.11%) |
Oct 10, 2007 | 37.91 | 37.98 | 37.11 | 37.66 | 665,999 | -0.43(-1.13%) |
Oct 09, 2007 | 37.15 | 38.16 | 37.15 | 38.09 | 700,937 | +1.08(+2.92%) |
Oct 08, 2007 | 36.94 | 37.06 | 36.69 | 37.01 | 479,347 | +0.14(+0.38%) |
Oct 05, 2007 | 36.64 | 37.28 | 35.87 | 36.87 | 473,365 | +0.55(+1.51%) |
Oct 04, 2007 | 36.33 | 36.71 | 35.83 | 36.32 | 343,311 | +0.20(+0.55%) |
Oct 03, 2007 | 36.16 | 36.66 | 35.79 | 36.12 | 371,103 | -0.32(-0.88%) |
Oct 02, 2007 | 35.38 | 36.55 | 35.38 | 36.44 | 585,038 | +1.03(+2.91%) |
Oct 01, 2007 | 34.09 | 36.12 | 34.05 | 35.41 | 658,364 | +1.24(+3.63%) |
Sep 28, 2007 | 34.20 | 34.49 | 33.54 | 34.17 | 549,090 | +0.08(+0.23%) |
Sep 27, 2007 | 34.35 | 34.63 | 33.70 | 34.09 | 477,140 | -0.17(-0.50%) |
Sep 26, 2007 | 35.03 | 35.11 | 34.02 | 34.26 | 720,693 | -0.72(-2.06%) |
Sep 25, 2007 | 33.76 | 35.04 | 33.75 | 34.98 | 892,618 | +0.78(+2.28%) |
Sep 24, 2007 | 35.36 | 35.80 | 34.00 | 34.20 | 629,896 | -0.71(-2.03%) |
Sep 21, 2007 | 35.28 | 35.28 | 34.67 | 34.91 | 867,843 | -0.04(-0.11%) |
Sep 20, 2007 | 34.47 | 35.67 | 34.16 | 34.95 | 774,986 | +0.50(+1.45%) |
Sep 19, 2007 | 34.25 | 35.00 | 33.96 | 34.45 | 828,733 | +0.36(+1.06%) |
Sep 18, 2007 | 34.21 | 34.22 | 33.58 | 34.09 | 900,183 | +0.13(+0.38%) |
Sep 17, 2007 | 34.01 | 34.32 | 33.87 | 33.96 | 943,177 | -0.22(-0.64%) |
Sep 14, 2007 | 34.17 | 34.43 | 33.79 | 34.18 | 841,718 | -0.33(-0.96%) |
Sep 13, 2007 | 34.23 | 34.96 | 33.57 | 34.51 | 627,299 | +0.51(+1.50%) |
Sep 12, 2007 | 34.21 | 34.27 | 33.62 | 34.00 | 386,474 | -0.27(-0.79%) |
Sep 11, 2007 | 32.64 | 34.33 | 32.33 | 34.27 | 523,011 | +1.87(+5.77%) |
Sep 10, 2007 | 33.13 | 33.31 | 32.09 | 32.40 | 579,849 | -0.59(-1.79%) |
Sep 07, 2007 | 33.60 | 34.17 | 32.91 | 32.99 | 751,517 | -1.24(-3.62%) |
Sep 06, 2007 | 34.27 | 35.00 | 33.92 | 34.23 | 578,188 | -0.92(-2.62%) |
Sep 05, 2007 | 33.91 | 35.19 | 33.82 | 35.15 | 1,185,613 | +1.20(+3.53%) |
Sep 04, 2007 | 33.12 | 34.30 | 32.97 | 33.95 | 672,885 | +0.82(+2.48%) |
Aug 31, 2007 | 33.07 | 33.61 | 32.71 | 33.13 | 613,433 | +0.18(+0.55%) |
Aug 30, 2007 | 32.08 | 33.13 | 31.80 | 32.95 | 642,476 | +0.64(+1.98%) |
Aug 29, 2007 | 31.05 | 32.36 | 31.01 | 32.31 | 476,100 | +1.50(+4.87%) |
Aug 28, 2007 | 31.39 | 31.66 | 30.80 | 30.81 | 452,007 | -0.85(-2.68%) |
Aug 27, 2007 | 32.28 | 32.28 | 31.47 | 31.66 | 267,720 | -0.66(-2.04%) |
Aug 24, 2007 | 31.69 | 32.44 | 31.50 | 32.32 | 344,098 | +0.71(+2.25%) |
Aug 23, 2007 | 32.20 | 32.25 | 31.34 | 31.61 | 397,319 | -0.35(-1.10%) |
Aug 22, 2007 | 32.52 | 32.56 | 31.90 | 31.96 | 337,239 | -0.33(-1.02%) |
Aug 21, 2007 | 32.39 | 32.88 | 32.00 | 32.29 | 405,741 | +0.06(+0.19%) |
Aug 20, 2007 | 32.51 | 32.57 | 31.63 | 32.23 | 502,483 | -0.03(-0.09%) |
Aug 17, 2007 | 32.42 | 32.77 | 31.62 | 32.26 | 838,922 | +1.27(+4.10%) |
Aug 16, 2007 | 29.97 | 31.32 | 29.76 | 30.99 | 1,122,501 | +1.02(+3.40%) |
Aug 15, 2007 | 29.70 | 30.62 | 29.70 | 29.97 | 753,468 | +0.14(+0.47%) |
Aug 14, 2007 | 30.31 | 30.51 | 29.75 | 29.83 | 710,423 | -0.48(-1.58%) |
Aug 13, 2007 | 31.09 | 31.23 | 29.98 | 30.31 | 1,354,217 | -0.62(-2.00%) |
Aug 10, 2007 | 32.50 | 32.75 | 30.47 | 30.93 | 1,666,454 | -1.48(-4.57%) |
Aug 09, 2007 | 32.07 | 33.81 | 31.83 | 32.41 | 2,244,077 | -0.02(-0.06%) |
Aug 08, 2007 | 31.58 | 35.64 | 31.16 | 32.43 | 2,443,782 | +1.12(+3.58%) |
Aug 07, 2007 | 30.53 | 31.64 | 29.96 | 31.31 | 1,208,886 | +0.55(+1.79%) |
Aug 06, 2007 | 30.25 | 31.06 | 29.75 | 30.76 | 859,812 | +0.53(+1.75%) |
Aug 03, 2007 | 30.46 | 31.43 | 30.06 | 30.23 | 1,401,005 | +0.19(+0.63%) |
Aug 02, 2007 | 27.55 | 30.31 | 27.50 | 30.04 | 2,948,385 | +3.48(+13.10%) |
Aug 01, 2007 | 25.96 | 26.82 | 25.66 | 26.56 | 1,031,799 | +0.52(+2.00%) |
Jul 31, 2007 | 26.17 | 26.33 | 25.50 | 26.04 | 1,288,689 | +0.03(+0.12%) |
Jul 30, 2007 | 25.65 | 26.25 | 25.39 | 26.01 | 712,500 | +0.41(+1.60%) |
Jul 27, 2007 | 25.54 | 26.00 | 25.36 | 25.60 | 742,649 | -0.08(-0.31%) |
Jul 26, 2007 | 25.20 | 25.91 | 24.86 | 25.68 | 1,191,815 | +0.02(+0.08%) |
Jul 25, 2007 | 25.36 | 25.81 | 25.02 | 25.66 | 815,267 | +0.44(+1.74%) |
Jul 24, 2007 | 25.46 | 25.58 | 24.95 | 25.22 | 961,584 | -0.40(-1.56%) |
Jul 23, 2007 | 25.70 | 25.85 | 25.42 | 25.62 | 367,165 | -0.03(-0.12%) |
Jul 20, 2007 | 26.00 | 26.10 | 25.45 | 25.65 | 649,335 | -0.41(-1.57%) |
Jul 19, 2007 | 26.25 | 26.51 | 25.90 | 26.06 | 747,490 | -0.17(-0.65%) |
Jul 18, 2007 | 26.25 | 26.30 | 25.69 | 26.23 | 1,203,396 | -0.07(-0.27%) |
Jul 17, 2007 | 26.51 | 26.71 | 26.07 | 26.30 | 428,737 | -0.10(-0.38%) |
Jul 16, 2007 | 26.52 | 26.73 | 26.26 | 26.40 | 352,447 | -0.15(-0.56%) |
Jul 13, 2007 | 26.74 | 26.85 | 26.24 | 26.55 | 368,642 | -0.40(-1.48%) |
Jul 12, 2007 | 26.48 | 27.05 | 26.34 | 26.95 | 565,767 | +0.66(+2.51%) |
Jul 11, 2007 | 25.94 | 26.30 | 25.87 | 26.29 | 416,828 | +0.28(+1.08%) |
Jul 10, 2007 | 27.06 | 27.06 | 25.95 | 26.01 | 470,655 | -1.15(-4.23%) |
Jul 09, 2007 | 26.50 | 27.25 | 26.49 | 27.16 | 861,898 | +0.62(+2.34%) |
Jul 06, 2007 | 26.59 | 26.90 | 26.47 | 26.54 | 620,176 | -0.11(-0.41%) |
Jul 05, 2007 | 26.55 | 26.82 | 25.90 | 26.65 | 331,400 | +0.27(+1.02%) |
Jul 03, 2007 | 26.36 | 26.41 | 25.91 | 26.38 | 228,909 | +0.02(+0.08%) |
Jul 02, 2007 | 26.68 | 26.79 | 25.97 | 26.36 | 674,909 | -0.14(-0.53%) |
Jun 29, 2007 | 26.76 | 27.14 | 26.24 | 26.50 | 561,024 | -0.22(-0.82%) |
Jun 28, 2007 | 26.62 | 26.96 | 26.21 | 26.72 | 329,867 | +0.16(+0.60%) |
Jun 27, 2007 | 25.96 | 26.56 | 25.51 | 26.56 | 342,653 | +0.40(+1.53%) |
Jun 26, 2007 | 26.17 | 26.68 | 25.87 | 26.16 | 472,842 | +0.10(+0.38%) |
Jun 25, 2007 | 26.15 | 26.41 | 25.78 | 26.06 | 527,966 | -0.18(-0.69%) |
Jun 22, 2007 | 26.77 | 26.89 | 26.14 | 26.24 | 1,477,279 | -0.64(-2.38%) |
Jun 21, 2007 | 26.77 | 27.02 | 26.50 | 26.88 | 403,011 | -0.01(-0.04%) |
Jun 20, 2007 | 27.19 | 27.47 | 26.79 | 26.89 | 523,100 | -0.28(-1.03%) |
Jun 19, 2007 | 27.13 | 27.29 | 26.46 | 27.17 | 443,100 | -0.11(-0.40%) |
Jun 18, 2007 | 27.52 | 27.60 | 26.77 | 27.28 | 617,300 | -0.24(-0.87%) |
Jun 15, 2007 | 27.71 | 27.84 | 27.24 | 27.52 | 672,900 | +0.20(+0.73%) |
Jun 14, 2007 | 27.06 | 27.66 | 27.04 | 27.32 | 432,500 | +0.04(+0.15%) |
Jun 13, 2007 | 27.26 | 27.42 | 26.88 | 27.28 | 399,200 | +0.20(+0.74%) |
Jun 12, 2007 | 27.35 | 27.45 | 26.97 | 27.08 | 439,600 | -0.49(-1.78%) |
Jun 11, 2007 | 27.78 | 27.91 | 27.33 | 27.57 | 330,666 | -0.40(-1.43%) |
Jun 08, 2007 | 27.24 | 28.01 | 27.22 | 27.97 | 457,632 | +0.62(+2.27%) |
Jun 07, 2007 | 27.93 | 28.03 | 27.31 | 27.35 | 347,253 | -0.70(-2.50%) |
Jun 06, 2007 | 27.46 | 28.46 | 27.40 | 28.05 | 915,591 | +0.40(+1.45%) |
Jun 05, 2007 | 27.87 | 28.34 | 26.95 | 27.65 | 1,163,990 | +13.50(+95.41%) |
Jun 04, 2007 | 14.12 | 14.23 | 13.86 | 14.15 | 661,232 | -0.01(-0.07%) |
Jun 01, 2007 | 14.11 | 14.31 | 14.04 | 14.16 | 777,862 | +0.12(+0.85%) |
May 31, 2007 | 14.04 | 14.19 | 13.93 | 14.04 | 790,746 | +0.03(+0.25%) |
May 30, 2007 | 14.03 | 14.03 | 13.84 | 14.01 | 410,470 | -0.09(-0.62%) |
May 29, 2007 | 14.02 | 14.13 | 13.87 | 14.09 | 461,126 | +0.10(+0.71%) |
May 25, 2007 | 14.05 | 14.18 | 13.92 | 13.99 | 630,028 | -0.03(-0.20%) |
May 24, 2007 | 14.32 | 14.34 | 13.96 | 14.02 | 702,724 | -0.33(-2.27%) |
May 23, 2007 | 14.36 | 14.49 | 14.24 | 14.35 | 679,340 | +0.02(+0.10%) |
May 22, 2007 | 14.21 | 14.44 | 14.04 | 14.33 | 586,816 | +0.13(+0.92%) |
May 21, 2007 | 13.82 | 14.25 | 13.82 | 14.20 | 611,064 | +0.35(+2.53%) |
May 18, 2007 | 13.83 | 13.88 | 13.65 | 13.85 | 565,764 | +0.08(+0.58%) |
May 17, 2007 | 13.95 | 13.97 | 13.69 | 13.77 | 577,076 | -0.16(-1.17%) |
May 16, 2007 | 13.77 | 14.01 | 13.64 | 13.93 | 866,466 | +0.23(+1.68%) |
May 15, 2007 | 13.97 | 14.05 | 13.69 | 13.70 | 747,034 | -0.26(-1.90%) |
May 14, 2007 | 14.02 | 14.11 | 13.87 | 13.97 | 668,704 | -0.11(-0.76%) |
May 11, 2007 | 14.04 | 14.14 | 13.84 | 14.07 | 428,312 | +0.09(+0.63%) |
May 10, 2007 | 14.00 | 14.07 | 13.84 | 13.99 | 1,234,538 | -0.13(-0.94%) |
May 09, 2007 | 13.56 | 14.15 | 13.56 | 14.12 | 1,172,392 | +0.44(+3.25%) |
May 08, 2007 | 13.40 | 13.76 | 13.33 | 13.68 | 1,135,072 | +0.26(+1.92%) |
May 07, 2007 | 13.14 | 13.44 | 13.14 | 13.42 | 799,054 | +0.24(+1.82%) |
May 04, 2007 | 13.38 | 13.44 | 13.01 | 13.18 | 747,382 | -0.07(-0.51%) |
May 03, 2007 | 14.00 | 14.00 | 13.15 | 13.24 | 2,488,238 | -0.00(-0.02%) |
May 02, 2007 | 12.90 | 13.29 | 12.83 | 13.25 | 848,582 | +0.44(+3.44%) |
May 01, 2007 | 12.79 | 13.01 | 12.56 | 12.81 | 615,532 | +0.01(+0.05%) |
Apr 30, 2007 | 12.96 | 13.03 | 12.77 | 12.80 | 750,130 | -0.16(-1.22%) |
Apr 27, 2007 | 12.86 | 13.01 | 12.79 | 12.96 | 344,158 | +0.06(+0.47%) |
Apr 26, 2007 | 12.86 | 12.96 | 12.83 | 12.90 | 523,142 | +0.02(+0.17%) |
Apr 25, 2007 | 13.12 | 13.12 | 12.85 | 12.88 | 311,492 | -0.14(-1.09%) |
Apr 24, 2007 | 13.12 | 13.15 | 12.91 | 13.02 | 452,752 | -0.07(-0.52%) |
Apr 23, 2007 | 13.12 | 13.21 | 13.06 | 13.09 | 607,618 | +0.02(+0.11%) |
Apr 20, 2007 | 12.80 | 13.12 | 12.65 | 13.07 | 762,312 | +0.44(+3.48%) |
Apr 19, 2007 | 12.55 | 12.74 | 12.47 | 12.63 | 271,708 | -0.10(-0.77%) |
Apr 18, 2007 | 12.65 | 12.76 | 12.46 | 12.73 | 376,742 | +0.04(+0.34%) |
Apr 17, 2007 | 12.72 | 12.76 | 12.56 | 12.69 | 295,156 | -0.04(-0.28%) |
Apr 16, 2007 | 12.70 | 12.80 | 12.63 | 12.72 | 224,384 | +0.04(+0.28%) |
Apr 13, 2007 | 12.67 | 12.70 | 12.50 | 12.69 | 729,190 | -0.04(-0.28%) |
Apr 12, 2007 | 12.62 | 12.72 | 12.55 | 12.72 | 301,296 | +0.05(+0.41%) |
Apr 11, 2007 | 12.77 | 12.82 | 12.55 | 12.67 | 466,400 | -0.13(-1.04%) |
Apr 10, 2007 | 12.76 | 12.87 | 12.70 | 12.80 | 383,132 | +0.13(+1.05%) |
Apr 09, 2007 | 12.79 | 12.98 | 12.62 | 12.67 | 368,224 | +0.01(+0.08%) |
Apr 05, 2007 | 12.53 | 12.68 | 12.52 | 12.66 | 239,654 | +0.11(+0.88%) |
Apr 04, 2007 | 12.62 | 12.62 | 12.47 | 12.55 | 464,154 | -0.06(-0.50%) |
Apr 03, 2007 | 12.70 | 12.75 | 12.56 | 12.61 | 510,482 | -0.03(-0.22%) |