Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.50 | 19.78 | 19.07 | 19.26 | 552,057 | -0.15(-0.77%) |
Mar 28, 2008 | 19.92 | 20.00 | 19.22 | 19.41 | 512,581 | -0.44(-2.22%) |
Mar 27, 2008 | 19.79 | 20.32 | 19.74 | 19.85 | 478,758 | +0.15(+0.76%) |
Mar 26, 2008 | 19.89 | 20.08 | 19.48 | 19.70 | 695,126 | -0.33(-1.65%) |
Mar 25, 2008 | 20.04 | 20.23 | 19.85 | 20.03 | 779,037 | +0.03(+0.15%) |
Mar 24, 2008 | 19.68 | 20.22 | 19.68 | 20.00 | 958,167 | +0.36(+1.83%) |
Mar 21, 2008 | 20.55 | 20.65 | 19.60 | 19.64 | 1,753,744 | +0.00(+0.00%) |
Mar 20, 2008 | 20.55 | 20.65 | 19.60 | 19.64 | 1,753,744 | -0.68(-3.35%) |
Mar 19, 2008 | 20.22 | 21.95 | 20.22 | 20.32 | 811,444 | +0.29(+1.45%) |
Mar 18, 2008 | 20.00 | 20.83 | 19.54 | 20.03 | 655,721 | +0.51(+2.61%) |
Mar 17, 2008 | 19.36 | 19.88 | 19.09 | 19.52 | 472,910 | -0.38(-1.91%) |
Mar 14, 2008 | 20.37 | 20.48 | 19.63 | 19.90 | 421,774 | -0.28(-1.39%) |
Mar 13, 2008 | 19.90 | 20.54 | 19.76 | 20.18 | 537,442 | +0.09(+0.45%) |
Mar 12, 2008 | 20.28 | 20.70 | 20.02 | 20.09 | 381,932 | -0.13(-0.64%) |
Mar 11, 2008 | 20.36 | 20.54 | 19.76 | 20.22 | 563,581 | +0.48(+2.43%) |
Mar 10, 2008 | 19.83 | 20.17 | 19.69 | 19.74 | 541,440 | +0.02(+0.10%) |
Mar 07, 2008 | 19.26 | 19.88 | 19.20 | 19.72 | 761,504 | +0.25(+1.28%) |
Mar 06, 2008 | 20.43 | 20.84 | 19.47 | 19.47 | 494,311 | -1.12(-5.44%) |
Mar 05, 2008 | 21.26 | 21.27 | 20.31 | 20.59 | 690,656 | -0.53(-2.51%) |
Mar 04, 2008 | 21.53 | 21.64 | 20.56 | 21.12 | 1,190,816 | -0.64(-2.94%) |
Mar 03, 2008 | 21.57 | 21.94 | 21.31 | 21.76 | 795,322 | +0.16(+0.74%) |
Feb 29, 2008 | 21.80 | 22.07 | 21.38 | 21.60 | 707,052 | -0.60(-2.70%) |
Feb 28, 2008 | 23.95 | 23.97 | 22.10 | 22.20 | 690,125 | -0.33(-1.46%) |
Feb 27, 2008 | 21.73 | 22.53 | 21.55 | 22.53 | 621,155 | +0.56(+2.55%) |
Feb 26, 2008 | 21.87 | 22.15 | 21.58 | 21.97 | 730,073 | -0.09(-0.41%) |
Feb 25, 2008 | 21.68 | 22.39 | 21.60 | 22.06 | 597,152 | +0.34(+1.57%) |
Feb 22, 2008 | 22.08 | 22.16 | 21.23 | 21.72 | 510,897 | -0.43(-1.94%) |
Feb 21, 2008 | 21.13 | 22.31 | 21.09 | 22.15 | 1,154,789 | +1.21(+5.78%) |
Feb 20, 2008 | 23.85 | 23.85 | 20.58 | 20.94 | 3,910,651 | -3.46(-14.18%) |
Feb 19, 2008 | 25.18 | 25.21 | 24.27 | 24.40 | 400,282 | -0.71(-2.83%) |
Feb 18, 2008 | 24.48 | 25.23 | 24.27 | 25.11 | 442,201 | +0.00(+0.00%) |
Feb 15, 2008 | 24.48 | 25.23 | 24.27 | 25.11 | 442,201 | +0.46(+1.87%) |
Feb 14, 2008 | 25.34 | 25.34 | 24.24 | 24.65 | 671,720 | -0.73(-2.88%) |
Feb 13, 2008 | 25.60 | 25.64 | 24.90 | 25.38 | 429,531 | +0.08(+0.32%) |
Feb 12, 2008 | 25.11 | 25.55 | 24.86 | 25.30 | 261,021 | +0.27(+1.08%) |
Feb 11, 2008 | 25.21 | 25.58 | 24.78 | 25.03 | 241,782 | -0.22(-0.87%) |
Feb 08, 2008 | 25.76 | 25.92 | 25.02 | 25.25 | 372,959 | -0.62(-2.40%) |
Feb 07, 2008 | 24.95 | 26.05 | 24.95 | 25.87 | 262,510 | +0.83(+3.31%) |
Feb 06, 2008 | 25.96 | 25.96 | 25.00 | 25.04 | 171,776 | -0.76(-2.95%) |
Feb 05, 2008 | 25.65 | 26.55 | 25.65 | 25.80 | 440,974 | -0.24(-0.92%) |
Feb 04, 2008 | 26.83 | 26.83 | 26.00 | 26.04 | 306,523 | -0.81(-3.02%) |
Feb 01, 2008 | 26.49 | 27.06 | 26.43 | 26.85 | 323,403 | +0.41(+1.55%) |
Jan 31, 2008 | 26.19 | 27.12 | 26.10 | 26.44 | 505,274 | -0.01(-0.04%) |
Jan 30, 2008 | 26.78 | 27.16 | 26.26 | 26.45 | 291,508 | -0.58(-2.15%) |
Jan 29, 2008 | 27.17 | 27.17 | 26.40 | 27.03 | 225,697 | +0.07(+0.26%) |
Jan 28, 2008 | 25.86 | 27.04 | 25.62 | 26.96 | 400,146 | +0.99(+3.81%) |
Jan 25, 2008 | 26.20 | 26.50 | 25.46 | 25.97 | 288,890 | +0.14(+0.54%) |
Jan 24, 2008 | 26.16 | 26.68 | 25.42 | 25.83 | 532,307 | -0.27(-1.03%) |
Jan 23, 2008 | 24.53 | 26.22 | 24.49 | 26.10 | 593,224 | +0.93(+3.69%) |
Jan 22, 2008 | 24.91 | 25.46 | 24.50 | 25.17 | 861,371 | +0.16(+0.64%) |
Jan 21, 2008 | 26.03 | 26.74 | 24.99 | 25.01 | 704,334 | +0.00(+0.00%) |
Jan 18, 2008 | 26.03 | 26.74 | 24.99 | 25.01 | 704,334 | -1.31(-4.98%) |
Jan 17, 2008 | 26.30 | 26.62 | 25.40 | 26.32 | 719,470 | +0.06(+0.23%) |
Jan 16, 2008 | 26.33 | 26.55 | 25.42 | 26.26 | 1,072,408 | -0.19(-0.72%) |
Jan 15, 2008 | 27.08 | 28.16 | 26.21 | 26.45 | 2,064,315 | -0.96(-3.50%) |
Jan 14, 2008 | 27.56 | 28.21 | 27.05 | 27.41 | 656,689 | +0.08(+0.29%) |
Jan 11, 2008 | 28.15 | 28.88 | 27.33 | 27.33 | 442,425 | -0.99(-3.50%) |
Jan 10, 2008 | 27.75 | 28.77 | 27.75 | 28.32 | 820,560 | +0.23(+0.82%) |
Jan 09, 2008 | 27.99 | 28.60 | 27.44 | 28.09 | 892,494 | +0.11(+0.39%) |
Jan 08, 2008 | 28.72 | 29.60 | 27.98 | 27.98 | 750,330 | -0.61(-2.13%) |
Jan 07, 2008 | 29.51 | 29.69 | 28.44 | 28.59 | 506,627 | -0.74(-2.52%) |
Jan 04, 2008 | 29.59 | 30.34 | 29.14 | 29.33 | 510,208 | -0.68(-2.27%) |
Jan 03, 2008 | 29.41 | 30.57 | 29.34 | 30.01 | 466,030 | +0.72(+2.46%) |
Jan 02, 2008 | 29.78 | 30.25 | 29.08 | 29.29 | 607,597 | -0.71(-2.37%) |
Jan 01, 2008 | 29.79 | 30.39 | 29.70 | 30.00 | 269,950 | +0.00(+0.00%) |
Dec 31, 2007 | 29.79 | 30.39 | 29.70 | 30.00 | 269,950 | -0.16(-0.53%) |
Dec 28, 2007 | 30.05 | 30.68 | 30.01 | 30.16 | 222,492 | +0.25(+0.84%) |
Dec 27, 2007 | 31.12 | 31.12 | 29.83 | 29.91 | 349,700 | -1.23(-3.95%) |
Dec 26, 2007 | 31.19 | 31.19 | 30.50 | 31.14 | 319,632 | +0.03(+0.10%) |
Dec 24, 2007 | 30.45 | 31.19 | 30.34 | 31.11 | 132,289 | +0.79(+2.61%) |
Dec 21, 2007 | 30.26 | 30.40 | 29.68 | 30.32 | 837,954 | +0.31(+1.03%) |
Dec 20, 2007 | 29.81 | 30.08 | 28.75 | 30.01 | 1,048,055 | +0.57(+1.94%) |
Dec 19, 2007 | 29.69 | 29.98 | 29.30 | 29.44 | 990,317 | -0.36(-1.21%) |
Dec 18, 2007 | 30.07 | 30.12 | 29.25 | 29.80 | 875,688 | +0.15(+0.51%) |
Dec 17, 2007 | 29.28 | 29.92 | 28.91 | 29.65 | 1,052,172 | +0.79(+2.74%) |
Dec 14, 2007 | 28.09 | 29.23 | 28.09 | 28.86 | 1,236,365 | +0.32(+1.12%) |
Dec 13, 2007 | 29.45 | 29.93 | 26.83 | 28.54 | 5,499,081 | -4.03(-12.37%) |
Dec 12, 2007 | 32.54 | 32.92 | 32.11 | 32.57 | 627,370 | +0.98(+3.10%) |
Dec 11, 2007 | 33.07 | 33.23 | 31.52 | 31.59 | 453,033 | -1.25(-3.81%) |
Dec 10, 2007 | 33.19 | 33.22 | 32.79 | 32.84 | 399,708 | -0.26(-0.79%) |
Dec 07, 2007 | 33.16 | 33.19 | 32.60 | 33.10 | 454,245 | +0.10(+0.30%) |
Dec 06, 2007 | 32.80 | 33.25 | 32.49 | 33.00 | 290,076 | +0.19(+0.58%) |
Dec 05, 2007 | 32.78 | 33.00 | 32.37 | 32.81 | 278,976 | +0.44(+1.36%) |
Dec 04, 2007 | 32.21 | 32.54 | 31.96 | 32.37 | 288,771 | +0.18(+0.56%) |
Dec 03, 2007 | 32.87 | 32.87 | 32.19 | 32.19 | 214,946 | -0.57(-1.74%) |
Nov 30, 2007 | 32.79 | 33.01 | 32.49 | 32.76 | 423,697 | +0.18(+0.55%) |
Nov 29, 2007 | 31.48 | 32.91 | 31.48 | 32.58 | 834,977 | +1.06(+3.36%) |
Nov 28, 2007 | 31.36 | 31.60 | 31.15 | 31.52 | 686,644 | +0.30(+0.96%) |
Nov 27, 2007 | 30.64 | 31.73 | 30.46 | 31.22 | 452,733 | +0.58(+1.89%) |
Nov 26, 2007 | 31.35 | 31.67 | 30.57 | 30.64 | 408,186 | -0.61(-1.95%) |
Nov 23, 2007 | 30.71 | 31.64 | 30.56 | 31.25 | 199,322 | +0.90(+2.97%) |
Nov 21, 2007 | 30.35 | 30.76 | 29.97 | 30.35 | 308,323 | -0.12(-0.39%) |
Nov 20, 2007 | 30.51 | 30.63 | 29.79 | 30.47 | 324,239 | +0.02(+0.07%) |
Nov 19, 2007 | 30.92 | 31.06 | 30.31 | 30.45 | 186,591 | -0.74(-2.37%) |
Nov 16, 2007 | 30.97 | 31.43 | 30.68 | 31.19 | 339,608 | +0.34(+1.10%) |
Nov 15, 2007 | 32.01 | 32.17 | 30.59 | 30.85 | 451,596 | -1.35(-4.19%) |
Nov 14, 2007 | 32.29 | 32.43 | 31.78 | 32.20 | 443,986 | +0.02(+0.06%) |
Nov 13, 2007 | 31.89 | 32.24 | 31.58 | 32.18 | 398,102 | +0.46(+1.45%) |
Nov 12, 2007 | 31.05 | 32.30 | 30.81 | 31.72 | 548,307 | +0.61(+1.96%) |
Nov 09, 2007 | 30.57 | 31.25 | 30.35 | 31.11 | 411,347 | +0.15(+0.48%) |
Nov 08, 2007 | 30.08 | 31.07 | 29.72 | 30.96 | 466,361 | +1.11(+3.72%) |
Nov 07, 2007 | 30.62 | 31.25 | 29.85 | 29.85 | 297,129 | -1.19(-3.83%) |
Nov 06, 2007 | 30.54 | 31.08 | 30.12 | 31.04 | 370,999 | +0.54(+1.77%) |
Nov 05, 2007 | 31.16 | 31.16 | 30.20 | 30.50 | 230,450 | -0.80(-2.56%) |
Nov 02, 2007 | 31.20 | 31.50 | 30.45 | 31.30 | 305,683 | +0.56(+1.82%) |
Nov 01, 2007 | 31.96 | 32.02 | 30.55 | 30.74 | 364,572 | -1.29(-4.03%) |
Oct 31, 2007 | 31.13 | 32.27 | 31.09 | 32.03 | 361,121 | +1.09(+3.52%) |
Oct 30, 2007 | 31.08 | 32.20 | 30.75 | 30.94 | 621,004 | -0.24(-0.77%) |
Oct 29, 2007 | 31.55 | 31.91 | 31.06 | 31.18 | 414,476 | -0.27(-0.86%) |
Oct 26, 2007 | 32.44 | 32.58 | 31.35 | 31.45 | 439,910 | -0.54(-1.69%) |
Oct 25, 2007 | 30.93 | 32.37 | 30.92 | 31.99 | 1,283,357 | -0.66(-2.02%) |
Oct 24, 2007 | 29.90 | 32.71 | 29.41 | 32.65 | 1,792,468 | +4.43(+15.70%) |
Oct 23, 2007 | 29.00 | 29.19 | 28.01 | 28.22 | 374,243 | -0.59(-2.05%) |
Oct 22, 2007 | 27.15 | 28.86 | 27.04 | 28.81 | 409,600 | +1.43(+5.22%) |
Oct 19, 2007 | 28.67 | 28.82 | 27.35 | 27.38 | 304,244 | -1.32(-4.60%) |
Oct 18, 2007 | 28.30 | 28.70 | 28.24 | 28.70 | 254,585 | +0.27(+0.95%) |
Oct 17, 2007 | 29.00 | 29.00 | 28.30 | 28.43 | 286,562 | -0.25(-0.87%) |
Oct 16, 2007 | 28.67 | 29.08 | 28.50 | 28.68 | 319,064 | -0.11(-0.38%) |
Oct 15, 2007 | 29.52 | 29.55 | 28.43 | 28.79 | 330,209 | -0.77(-2.60%) |
Oct 12, 2007 | 28.82 | 29.85 | 28.82 | 29.56 | 197,460 | +0.59(+2.04%) |
Oct 11, 2007 | 29.31 | 29.80 | 28.78 | 28.97 | 449,869 | -0.52(-1.76%) |
Oct 10, 2007 | 29.70 | 30.17 | 29.33 | 29.49 | 895,913 | -0.34(-1.14%) |
Oct 09, 2007 | 30.27 | 30.30 | 29.59 | 29.83 | 360,478 | -0.41(-1.36%) |
Oct 08, 2007 | 30.35 | 30.60 | 30.08 | 30.24 | 215,012 | -0.07(-0.23%) |
Oct 05, 2007 | 30.29 | 30.41 | 29.86 | 30.31 | 445,467 | +0.46(+1.54%) |
Oct 04, 2007 | 30.50 | 30.61 | 29.83 | 29.85 | 405,879 | -0.56(-1.84%) |
Oct 03, 2007 | 30.08 | 30.90 | 30.01 | 30.41 | 838,079 | +0.21(+0.70%) |
Oct 02, 2007 | 30.08 | 30.82 | 29.95 | 30.20 | 435,707 | +0.05(+0.17%) |
Oct 01, 2007 | 29.73 | 30.19 | 29.50 | 30.15 | 551,450 | +0.38(+1.28%) |
Sep 28, 2007 | 29.07 | 29.79 | 29.07 | 29.77 | 562,895 | +0.62(+2.13%) |
Sep 27, 2007 | 28.51 | 29.68 | 28.18 | 29.15 | 829,177 | +0.87(+3.08%) |
Sep 26, 2007 | 27.75 | 28.39 | 27.36 | 28.28 | 668,925 | +0.62(+2.24%) |
Sep 25, 2007 | 26.45 | 27.70 | 26.31 | 27.66 | 522,369 | +1.09(+4.10%) |
Sep 24, 2007 | 26.15 | 26.57 | 25.95 | 26.57 | 329,888 | +0.34(+1.30%) |
Sep 21, 2007 | 26.65 | 26.65 | 25.97 | 26.23 | 469,407 | -0.17(-0.64%) |
Sep 20, 2007 | 26.19 | 26.63 | 26.01 | 26.40 | 218,874 | +0.08(+0.30%) |
Sep 19, 2007 | 26.40 | 26.91 | 26.09 | 26.32 | 497,790 | +0.13(+0.50%) |
Sep 18, 2007 | 26.21 | 26.35 | 25.54 | 26.19 | 692,874 | +0.10(+0.38%) |
Sep 17, 2007 | 26.30 | 26.35 | 25.86 | 26.09 | 638,395 | -0.31(-1.17%) |
Sep 14, 2007 | 26.31 | 26.41 | 25.72 | 26.40 | 410,080 | -0.15(-0.56%) |
Sep 13, 2007 | 26.62 | 26.92 | 26.34 | 26.55 | 365,373 | -0.05(-0.19%) |
Sep 12, 2007 | 27.00 | 27.20 | 26.57 | 26.60 | 267,534 | -0.42(-1.55%) |
Sep 11, 2007 | 26.92 | 27.35 | 26.67 | 27.02 | 510,668 | +0.20(+0.75%) |
Sep 10, 2007 | 27.77 | 27.81 | 26.56 | 26.82 | 764,549 | +0.31(+1.17%) |
Sep 07, 2007 | 26.80 | 27.05 | 26.41 | 26.51 | 293,592 | -0.53(-1.96%) |
Sep 06, 2007 | 27.29 | 27.40 | 26.77 | 27.04 | 238,641 | -0.12(-0.44%) |
Sep 05, 2007 | 27.24 | 27.49 | 26.92 | 27.16 | 257,835 | -0.20(-0.73%) |
Sep 04, 2007 | 27.02 | 27.51 | 26.79 | 27.36 | 367,557 | +0.28(+1.03%) |
Aug 31, 2007 | 27.13 | 27.49 | 26.84 | 27.08 | 328,814 | +0.22(+0.82%) |
Aug 30, 2007 | 25.84 | 26.91 | 25.51 | 26.86 | 575,280 | +0.82(+3.15%) |
Aug 29, 2007 | 25.96 | 26.13 | 25.49 | 26.04 | 373,911 | +0.25(+0.97%) |
Aug 28, 2007 | 26.43 | 26.74 | 25.67 | 25.79 | 351,068 | -0.87(-3.26%) |
Aug 27, 2007 | 27.00 | 27.11 | 26.58 | 26.66 | 386,770 | -0.46(-1.70%) |
Aug 24, 2007 | 26.99 | 27.22 | 26.73 | 27.12 | 582,290 | +0.07(+0.26%) |
Aug 23, 2007 | 28.22 | 28.24 | 26.82 | 27.05 | 452,658 | -1.09(-3.87%) |
Aug 22, 2007 | 28.21 | 28.27 | 27.95 | 28.14 | 677,943 | +0.18(+0.64%) |
Aug 21, 2007 | 27.97 | 28.32 | 27.76 | 27.96 | 652,233 | -0.10(-0.36%) |
Aug 20, 2007 | 28.25 | 28.36 | 27.72 | 28.06 | 349,846 | -0.04(-0.14%) |
Aug 17, 2007 | 27.95 | 28.77 | 27.14 | 28.10 | 773,343 | +1.12(+4.15%) |
Aug 16, 2007 | 26.24 | 27.40 | 25.87 | 26.98 | 713,407 | +0.71(+2.70%) |
Aug 15, 2007 | 27.15 | 27.73 | 26.24 | 26.27 | 520,324 | -0.97(-3.56%) |
Aug 14, 2007 | 27.97 | 28.17 | 27.01 | 27.24 | 539,983 | -0.57(-2.05%) |
Aug 13, 2007 | 29.23 | 29.75 | 27.77 | 27.81 | 624,046 | -1.08(-3.74%) |
Aug 10, 2007 | 30.10 | 30.63 | 28.37 | 28.89 | 811,055 | -1.60(-5.25%) |
Aug 09, 2007 | 29.19 | 31.00 | 28.74 | 30.49 | 1,206,691 | +0.66(+2.21%) |
Aug 08, 2007 | 27.53 | 29.95 | 27.29 | 29.83 | 1,406,648 | +2.55(+9.35%) |
Aug 07, 2007 | 26.46 | 27.62 | 26.38 | 27.28 | 684,994 | +0.62(+2.33%) |
Aug 06, 2007 | 26.20 | 26.82 | 25.84 | 26.66 | 638,194 | +0.52(+1.99%) |
Aug 03, 2007 | 26.38 | 27.05 | 26.05 | 26.14 | 649,652 | -0.91(-3.36%) |
Aug 02, 2007 | 25.09 | 27.28 | 25.03 | 27.05 | 1,033,057 | +2.06(+8.24%) |
Aug 01, 2007 | 25.48 | 26.11 | 24.69 | 24.99 | 781,013 | -0.42(-1.65%) |
Jul 31, 2007 | 26.33 | 27.01 | 25.39 | 25.41 | 413,659 | -0.67(-2.57%) |
Jul 30, 2007 | 25.49 | 26.38 | 25.30 | 26.08 | 582,006 | +0.58(+2.27%) |
Jul 27, 2007 | 26.05 | 26.37 | 25.34 | 25.50 | 374,601 | -0.45(-1.73%) |
Jul 26, 2007 | 25.96 | 26.17 | 25.56 | 25.95 | 671,357 | -0.15(-0.57%) |
Jul 25, 2007 | 26.80 | 26.88 | 25.69 | 26.10 | 844,325 | -0.68(-2.54%) |
Jul 24, 2007 | 27.50 | 27.67 | 26.60 | 26.78 | 1,071,674 | -0.92(-3.32%) |
Jul 23, 2007 | 27.11 | 28.67 | 24.64 | 27.70 | 2,934,441 | -1.66(-5.65%) |
Jul 20, 2007 | 29.98 | 30.00 | 29.13 | 29.36 | 433,524 | -0.69(-2.30%) |
Jul 19, 2007 | 29.25 | 30.15 | 28.38 | 30.05 | 568,743 | +1.01(+3.48%) |
Jul 18, 2007 | 29.18 | 29.25 | 28.58 | 29.04 | 222,098 | -0.24(-0.82%) |
Jul 17, 2007 | 28.94 | 29.38 | 28.90 | 29.28 | 208,772 | +0.43(+1.49%) |
Jul 16, 2007 | 29.13 | 29.47 | 28.73 | 28.85 | 308,490 | -0.43(-1.47%) |
Jul 13, 2007 | 29.01 | 29.39 | 28.73 | 29.28 | 341,148 | +0.17(+0.58%) |
Jul 12, 2007 | 28.69 | 29.17 | 28.55 | 29.11 | 473,762 | +0.43(+1.50%) |
Jul 11, 2007 | 28.41 | 29.00 | 28.39 | 28.68 | 499,633 | +0.19(+0.67%) |
Jul 10, 2007 | 29.05 | 29.30 | 28.37 | 28.49 | 555,150 | -0.69(-2.36%) |
Jul 09, 2007 | 29.50 | 29.65 | 29.14 | 29.18 | 250,120 | -0.29(-0.98%) |
Jul 06, 2007 | 29.17 | 29.52 | 29.01 | 29.47 | 269,652 | +0.40(+1.38%) |
Jul 05, 2007 | 29.15 | 29.26 | 28.72 | 29.07 | 526,530 | -0.06(-0.21%) |
Jul 03, 2007 | 29.19 | 29.24 | 29.00 | 29.13 | 97,153 | -0.07(-0.24%) |
Jul 02, 2007 | 29.37 | 29.58 | 29.12 | 29.20 | 347,297 | +0.04(+0.14%) |
Jun 29, 2007 | 30.00 | 30.00 | 29.12 | 29.16 | 339,195 | -0.72(-2.41%) |
Jun 28, 2007 | 29.76 | 30.25 | 29.60 | 29.88 | 405,786 | +0.39(+1.32%) |
Jun 27, 2007 | 29.11 | 29.55 | 28.84 | 29.49 | 475,844 | +0.17(+0.58%) |
Jun 26, 2007 | 29.74 | 29.85 | 28.94 | 29.32 | 559,515 | -0.14(-0.48%) |
Jun 25, 2007 | 29.51 | 29.94 | 29.30 | 29.46 | 527,780 | -0.06(-0.20%) |
Jun 22, 2007 | 30.01 | 30.10 | 29.26 | 29.52 | 770,591 | -0.49(-1.63%) |
Jun 21, 2007 | 29.86 | 30.22 | 29.83 | 30.01 | 431,021 | +0.04(+0.13%) |
Jun 20, 2007 | 30.51 | 30.55 | 29.80 | 29.97 | 875,300 | -0.42(-1.38%) |
Jun 19, 2007 | 29.64 | 30.40 | 29.64 | 30.39 | 829,600 | +0.92(+3.12%) |
Jun 18, 2007 | 29.66 | 29.67 | 29.43 | 29.47 | 450,600 | +0.01(+0.03%) |
Jun 15, 2007 | 29.77 | 30.10 | 29.40 | 29.46 | 917,400 | +0.46(+1.59%) |
Jun 14, 2007 | 28.94 | 29.26 | 28.90 | 29.00 | 341,800 | +0.11(+0.38%) |
Jun 13, 2007 | 29.00 | 29.09 | 28.76 | 28.89 | 563,500 | -0.02(-0.07%) |
Jun 12, 2007 | 28.98 | 29.12 | 28.83 | 28.91 | 446,800 | -0.11(-0.38%) |
Jun 11, 2007 | 29.11 | 29.35 | 28.77 | 29.02 | 432,423 | -0.22(-0.75%) |
Jun 08, 2007 | 28.55 | 29.30 | 28.36 | 29.24 | 640,448 | +0.74(+2.60%) |
Jun 07, 2007 | 28.00 | 30.47 | 27.95 | 28.50 | 1,570,652 | +0.37(+1.32%) |
Jun 06, 2007 | 26.95 | 28.14 | 26.70 | 28.13 | 905,621 | +1.09(+4.03%) |
Jun 05, 2007 | 26.86 | 27.44 | 26.85 | 27.04 | 658,760 | -0.01(-0.04%) |
Jun 04, 2007 | 26.30 | 27.10 | 26.30 | 27.05 | 468,129 | +0.65(+2.46%) |
Jun 01, 2007 | 27.06 | 27.28 | 26.29 | 26.40 | 828,058 | -0.47(-1.75%) |
May 31, 2007 | 26.69 | 27.22 | 26.69 | 26.87 | 1,615,665 | +0.13(+0.49%) |
May 30, 2007 | 26.28 | 26.75 | 25.86 | 26.74 | 707,498 | +0.32(+1.21%) |
May 29, 2007 | 26.58 | 26.67 | 26.30 | 26.42 | 304,916 | -0.01(-0.04%) |
May 25, 2007 | 26.42 | 26.60 | 26.25 | 26.43 | 110,503 | +0.03(+0.11%) |
May 24, 2007 | 26.74 | 26.94 | 26.13 | 26.40 | 368,082 | -0.42(-1.57%) |
May 23, 2007 | 28.07 | 28.07 | 26.63 | 26.82 | 653,129 | -1.18(-4.21%) |
May 22, 2007 | 27.70 | 28.11 | 27.58 | 28.00 | 204,162 | +0.26(+0.94%) |
May 21, 2007 | 27.22 | 27.85 | 27.10 | 27.74 | 256,093 | +0.43(+1.57%) |
May 18, 2007 | 27.26 | 27.38 | 26.90 | 27.31 | 273,922 | +0.10(+0.37%) |
May 17, 2007 | 27.21 | 27.35 | 26.81 | 27.21 | 206,435 | +0.02(+0.07%) |
May 16, 2007 | 26.98 | 27.61 | 26.98 | 27.19 | 390,611 | +0.24(+0.89%) |
May 15, 2007 | 27.29 | 27.59 | 26.89 | 26.95 | 194,159 | -0.42(-1.53%) |
May 14, 2007 | 27.83 | 27.99 | 27.28 | 27.37 | 266,844 | -0.55(-1.97%) |
May 11, 2007 | 27.45 | 27.93 | 27.37 | 27.92 | 244,285 | +0.57(+2.08%) |
May 10, 2007 | 27.68 | 27.88 | 27.27 | 27.35 | 421,816 | -0.53(-1.90%) |
May 09, 2007 | 27.70 | 28.00 | 27.66 | 27.88 | 316,952 | -0.03(-0.11%) |
May 08, 2007 | 27.89 | 27.94 | 27.40 | 27.91 | 336,918 | +0.00(+0.00%) |
May 07, 2007 | 28.05 | 28.36 | 27.87 | 27.91 | 467,730 | -0.22(-0.78%) |
May 04, 2007 | 28.45 | 28.54 | 28.04 | 28.13 | 316,146 | -0.31(-1.09%) |
May 03, 2007 | 27.95 | 28.93 | 27.82 | 28.44 | 687,366 | +0.52(+1.86%) |
May 02, 2007 | 27.39 | 28.00 | 27.30 | 27.92 | 589,152 | +0.46(+1.68%) |
May 01, 2007 | 27.82 | 28.09 | 27.30 | 27.46 | 678,189 | -0.39(-1.40%) |
Apr 30, 2007 | 27.93 | 28.46 | 27.51 | 27.85 | 938,990 | -0.01(-0.04%) |
Apr 27, 2007 | 27.52 | 27.91 | 27.14 | 27.86 | 792,145 | +0.34(+1.24%) |
Apr 26, 2007 | 25.85 | 27.52 | 25.85 | 27.52 | 1,248,614 | +1.25(+4.76%) |
Apr 25, 2007 | 25.64 | 26.47 | 25.64 | 26.27 | 2,751,545 | -1.44(-5.20%) |
Apr 24, 2007 | 27.70 | 28.05 | 27.67 | 27.71 | 348,134 | -0.23(-0.82%) |
Apr 23, 2007 | 28.31 | 28.31 | 27.54 | 27.94 | 345,782 | -0.21(-0.75%) |
Apr 20, 2007 | 27.56 | 28.37 | 27.56 | 28.15 | 643,294 | +0.73(+2.66%) |
Apr 19, 2007 | 27.15 | 27.80 | 27.15 | 27.42 | 314,417 | +0.03(+0.11%) |
Apr 18, 2007 | 27.32 | 27.53 | 27.05 | 27.39 | 178,546 | -0.11(-0.40%) |
Apr 17, 2007 | 27.23 | 27.56 | 27.23 | 27.50 | 280,634 | +0.24(+0.88%) |
Apr 16, 2007 | 26.80 | 27.80 | 26.80 | 27.26 | 458,711 | +0.55(+2.06%) |
Apr 13, 2007 | 26.60 | 26.90 | 26.54 | 26.71 | 405,488 | +0.06(+0.23%) |
Apr 12, 2007 | 26.64 | 26.76 | 26.42 | 26.65 | 259,843 | -0.11(-0.41%) |
Apr 11, 2007 | 26.99 | 27.00 | 26.53 | 26.76 | 213,239 | -0.17(-0.63%) |
Apr 10, 2007 | 26.54 | 27.08 | 26.54 | 26.93 | 297,347 | +0.33(+1.24%) |
Apr 09, 2007 | 27.13 | 27.13 | 26.58 | 26.60 | 200,343 | -0.36(-1.34%) |
Apr 05, 2007 | 26.91 | 27.21 | 26.82 | 26.96 | 350,109 | +0.10(+0.37%) |
Apr 04, 2007 | 26.86 | 26.99 | 26.74 | 26.86 | 283,109 | -0.04(-0.15%) |
Apr 03, 2007 | 27.09 | 27.18 | 26.83 | 26.90 | 277,411 | -0.13(-0.48%) |