Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 41.83 | 41.83 | 40.17 | 40.77 | 1,540,330 | -0.50(-1.20%) |
Mar 28, 2008 | 41.86 | 42.05 | 40.62 | 41.26 | 871,866 | -0.69(-1.65%) |
Mar 27, 2008 | 42.80 | 43.40 | 41.82 | 41.96 | 822,858 | -1.34(-3.10%) |
Mar 26, 2008 | 43.76 | 44.07 | 43.05 | 43.30 | 730,794 | -0.77(-1.75%) |
Mar 25, 2008 | 43.28 | 44.55 | 43.28 | 44.07 | 698,663 | +0.46(+1.05%) |
Mar 24, 2008 | 42.96 | 44.32 | 42.80 | 43.61 | 710,447 | +0.77(+1.80%) |
Mar 21, 2008 | 42.20 | 43.20 | 41.27 | 42.84 | 983,803 | +0.00(+0.00%) |
Mar 20, 2008 | 42.20 | 43.20 | 41.27 | 42.84 | 983,803 | +0.58(+1.38%) |
Mar 19, 2008 | 45.32 | 46.20 | 42.25 | 42.25 | 768,468 | -3.07(-6.78%) |
Mar 18, 2008 | 44.43 | 45.58 | 43.78 | 45.33 | 809,963 | +1.76(+4.03%) |
Mar 17, 2008 | 43.00 | 44.16 | 42.33 | 43.57 | 786,834 | -0.46(-1.04%) |
Mar 14, 2008 | 45.76 | 45.84 | 43.27 | 44.03 | 714,654 | -1.26(-2.78%) |
Mar 13, 2008 | 42.41 | 45.84 | 42.06 | 45.29 | 1,062,680 | +2.44(+5.69%) |
Mar 12, 2008 | 42.96 | 43.16 | 42.06 | 42.85 | 649,164 | +0.60(+1.41%) |
Mar 11, 2008 | 43.18 | 43.18 | 40.59 | 42.25 | 1,002,724 | +1.62(+4.00%) |
Mar 10, 2008 | 43.14 | 43.14 | 40.50 | 40.63 | 1,331,200 | -2.53(-5.87%) |
Mar 07, 2008 | 44.30 | 44.67 | 42.72 | 43.16 | 756,799 | -1.78(-3.97%) |
Mar 06, 2008 | 46.75 | 47.29 | 44.76 | 44.95 | 787,771 | -2.13(-4.52%) |
Mar 05, 2008 | 45.82 | 47.14 | 45.47 | 47.08 | 659,873 | +1.66(+3.66%) |
Mar 04, 2008 | 46.25 | 47.31 | 44.41 | 45.42 | 1,076,564 | -1.23(-2.64%) |
Mar 03, 2008 | 46.23 | 46.97 | 45.52 | 46.65 | 749,649 | +0.88(+1.93%) |
Feb 29, 2008 | 47.63 | 48.14 | 45.38 | 45.76 | 576,338 | -2.40(-4.99%) |
Feb 28, 2008 | 47.72 | 48.72 | 47.33 | 48.17 | 445,219 | +0.00(+0.00%) |
Feb 27, 2008 | 48.42 | 49.00 | 47.53 | 48.17 | 716,754 | -0.52(-1.06%) |
Feb 26, 2008 | 48.76 | 49.97 | 48.36 | 48.69 | 1,052,080 | -0.27(-0.55%) |
Feb 25, 2008 | 46.75 | 49.29 | 46.44 | 48.96 | 998,495 | +2.35(+5.05%) |
Feb 22, 2008 | 46.01 | 46.74 | 45.04 | 46.60 | 734,769 | +0.88(+1.93%) |
Feb 21, 2008 | 46.32 | 47.16 | 45.68 | 45.72 | 769,587 | -0.49(-1.06%) |
Feb 20, 2008 | 45.16 | 46.40 | 44.76 | 46.21 | 753,493 | +0.48(+1.05%) |
Feb 19, 2008 | 45.44 | 46.41 | 45.26 | 45.73 | 376,299 | +1.01(+2.25%) |
Feb 18, 2008 | 44.86 | 45.02 | 43.66 | 44.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.86 | 45.02 | 43.66 | 44.72 | 619,967 | -0.39(-0.86%) |
Feb 14, 2008 | 45.19 | 45.82 | 44.83 | 45.11 | 377,402 | -0.15(-0.34%) |
Feb 13, 2008 | 45.23 | 45.43 | 44.45 | 45.26 | 637,809 | +0.97(+2.19%) |
Feb 12, 2008 | 45.03 | 45.49 | 43.78 | 44.29 | 733,110 | -0.01(-0.02%) |
Feb 11, 2008 | 44.08 | 44.61 | 43.48 | 44.30 | 442,115 | +0.36(+0.81%) |
Feb 08, 2008 | 43.92 | 44.69 | 43.22 | 43.94 | 509,478 | -0.15(-0.35%) |
Feb 07, 2008 | 42.80 | 44.52 | 42.07 | 44.10 | 653,326 | +1.22(+2.84%) |
Feb 06, 2008 | 44.43 | 44.77 | 42.75 | 42.88 | 641,671 | -1.03(-2.36%) |
Feb 05, 2008 | 44.72 | 44.93 | 43.70 | 43.91 | 762,500 | -1.43(-3.16%) |
Feb 04, 2008 | 45.60 | 46.06 | 45.17 | 45.35 | 504,121 | +0.22(+0.48%) |
Feb 01, 2008 | 45.07 | 46.26 | 44.31 | 45.13 | 949,077 | +0.31(+0.70%) |
Jan 31, 2008 | 44.47 | 45.63 | 43.27 | 44.82 | 1,124,719 | -0.02(-0.05%) |
Jan 30, 2008 | 46.33 | 46.62 | 44.29 | 44.84 | 1,405,069 | -2.61(-5.51%) |
Jan 29, 2008 | 45.71 | 47.78 | 44.95 | 47.45 | 1,335,574 | +3.79(+8.67%) |
Jan 28, 2008 | 43.08 | 43.71 | 42.09 | 43.67 | 738,476 | +0.26(+0.60%) |
Jan 25, 2008 | 44.42 | 45.63 | 42.99 | 43.40 | 972,130 | +0.04(+0.10%) |
Jan 24, 2008 | 41.34 | 43.78 | 41.18 | 43.36 | 1,485,016 | +2.78(+6.86%) |
Jan 23, 2008 | 40.70 | 40.86 | 36.98 | 40.58 | 2,660,014 | -1.97(-4.64%) |
Jan 22, 2008 | 42.60 | 43.99 | 41.52 | 42.55 | 1,839,113 | -1.74(-3.93%) |
Jan 21, 2008 | 43.16 | 44.51 | 42.53 | 44.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.16 | 44.51 | 42.53 | 44.29 | 1,169,698 | +1.31(+3.05%) |
Jan 17, 2008 | 45.84 | 46.51 | 42.70 | 42.98 | 967,585 | -2.75(-6.02%) |
Jan 16, 2008 | 46.62 | 47.34 | 44.77 | 45.74 | 1,104,300 | -1.06(-2.27%) |
Jan 15, 2008 | 48.47 | 48.54 | 46.28 | 46.80 | 1,199,904 | -1.97(-4.05%) |
Jan 14, 2008 | 47.29 | 48.98 | 47.29 | 48.77 | 757,086 | +1.72(+3.65%) |
Jan 11, 2008 | 46.84 | 47.70 | 46.43 | 47.05 | 712,210 | -0.83(-1.73%) |
Jan 10, 2008 | 47.27 | 48.50 | 46.62 | 47.88 | 1,554,109 | +0.37(+0.78%) |
Jan 09, 2008 | 48.31 | 48.44 | 46.60 | 47.51 | 1,210,676 | -1.24(-2.54%) |
Jan 08, 2008 | 50.84 | 51.79 | 48.68 | 48.75 | 1,037,401 | -2.01(-3.96%) |
Jan 07, 2008 | 52.82 | 53.04 | 49.53 | 50.76 | 895,735 | -1.71(-3.26%) |
Jan 04, 2008 | 53.50 | 53.81 | 52.38 | 52.47 | 879,118 | -1.65(-3.04%) |
Jan 03, 2008 | 54.24 | 54.82 | 53.76 | 54.12 | 528,699 | -0.20(-0.36%) |
Jan 02, 2008 | 54.43 | 54.91 | 53.37 | 54.32 | 629,400 | -0.44(-0.80%) |
Jan 01, 2008 | 54.78 | 54.99 | 54.47 | 54.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.78 | 54.99 | 54.47 | 54.75 | 433,324 | +0.01(+0.01%) |
Dec 28, 2007 | 55.37 | 55.42 | 54.33 | 54.75 | 355,440 | -0.28(-0.52%) |
Dec 27, 2007 | 55.94 | 56.38 | 54.99 | 55.03 | 377,818 | -0.87(-1.55%) |
Dec 26, 2007 | 56.56 | 56.62 | 55.90 | 55.90 | 381,399 | -1.10(-1.93%) |
Dec 24, 2007 | 55.40 | 57.17 | 55.05 | 57.00 | 515,931 | +2.32(+4.25%) |
Dec 21, 2007 | 52.55 | 55.29 | 52.35 | 54.67 | 1,376,289 | +2.98(+5.76%) |
Dec 20, 2007 | 51.45 | 51.75 | 50.70 | 51.69 | 488,336 | +0.27(+0.52%) |
Dec 19, 2007 | 51.47 | 52.68 | 51.05 | 51.42 | 341,394 | -0.26(-0.49%) |
Dec 18, 2007 | 51.55 | 52.33 | 50.11 | 51.68 | 654,044 | +0.28(+0.55%) |
Dec 17, 2007 | 53.40 | 53.40 | 51.17 | 51.40 | 567,414 | -2.16(-4.04%) |
Dec 14, 2007 | 55.04 | 55.04 | 53.31 | 53.56 | 541,659 | -1.73(-3.14%) |
Dec 13, 2007 | 55.54 | 56.00 | 54.33 | 55.29 | 617,773 | -0.97(-1.72%) |
Dec 12, 2007 | 56.38 | 57.11 | 55.07 | 56.26 | 943,860 | +0.86(+1.55%) |
Dec 11, 2007 | 57.64 | 57.83 | 55.39 | 55.40 | 625,213 | -2.43(-4.21%) |
Dec 10, 2007 | 57.11 | 58.02 | 57.11 | 57.83 | 568,023 | +0.76(+1.34%) |
Dec 07, 2007 | 57.85 | 57.85 | 56.56 | 57.07 | 544,777 | -0.53(-0.92%) |
Dec 06, 2007 | 55.74 | 57.60 | 55.74 | 57.60 | 585,440 | +1.86(+3.35%) |
Dec 05, 2007 | 56.20 | 56.96 | 55.54 | 55.74 | 827,439 | +0.36(+0.64%) |
Dec 04, 2007 | 53.82 | 55.69 | 53.80 | 55.38 | 735,593 | +0.98(+1.81%) |
Dec 03, 2007 | 55.85 | 55.85 | 54.40 | 54.40 | 629,332 | -0.56(-1.02%) |
Nov 30, 2007 | 55.54 | 56.45 | 54.48 | 54.96 | 1,207,237 | -0.04(-0.07%) |
Nov 29, 2007 | 53.26 | 55.10 | 52.73 | 54.99 | 832,284 | +1.61(+3.02%) |
Nov 28, 2007 | 50.94 | 53.51 | 50.57 | 53.38 | 774,583 | +2.93(+5.80%) |
Nov 27, 2007 | 49.73 | 51.29 | 49.53 | 50.46 | 935,637 | +1.05(+2.12%) |
Nov 26, 2007 | 50.14 | 50.96 | 49.32 | 49.41 | 604,201 | -0.65(-1.29%) |
Nov 23, 2007 | 49.53 | 50.24 | 49.20 | 50.05 | 227,487 | +0.96(+1.96%) |
Nov 21, 2007 | 49.34 | 49.71 | 47.96 | 49.09 | 683,835 | -0.68(-1.38%) |
Nov 20, 2007 | 49.89 | 50.65 | 49.07 | 49.78 | 1,022,390 | +0.28(+0.56%) |
Nov 19, 2007 | 51.05 | 51.19 | 49.34 | 49.50 | 1,224,705 | -2.02(-3.93%) |
Nov 16, 2007 | 51.36 | 51.69 | 50.21 | 51.53 | 752,363 | +25.98(+101.71%) |
Nov 15, 2007 | 25.74 | 25.80 | 25.22 | 25.54 | 994,561 | -0.27(-1.04%) |
Nov 14, 2007 | 25.49 | 26.35 | 25.26 | 25.81 | 952,784 | +0.67(+2.68%) |
Nov 13, 2007 | 24.76 | 25.18 | 24.75 | 25.14 | 1,330,697 | +0.60(+2.43%) |
Nov 12, 2007 | 25.93 | 25.93 | 24.53 | 24.54 | 1,241,376 | -1.18(-4.58%) |
Nov 09, 2007 | 25.29 | 26.15 | 25.29 | 25.72 | 952,529 | -0.28(-1.09%) |
Nov 08, 2007 | 25.79 | 26.41 | 25.49 | 26.00 | 1,424,764 | +0.35(+1.38%) |
Nov 07, 2007 | 25.68 | 26.40 | 25.48 | 25.65 | 1,375,085 | -0.54(-2.08%) |
Nov 06, 2007 | 25.25 | 26.52 | 24.87 | 26.19 | 1,315,639 | +1.43(+5.77%) |
Nov 05, 2007 | 24.48 | 25.12 | 24.42 | 24.77 | 969,621 | -0.30(-1.19%) |
Nov 02, 2007 | 25.04 | 25.15 | 24.01 | 25.06 | 1,306,715 | +0.43(+1.74%) |
Nov 01, 2007 | 26.04 | 26.09 | 24.43 | 24.64 | 1,923,966 | -1.75(-6.64%) |
Oct 31, 2007 | 25.74 | 27.37 | 25.74 | 26.39 | 3,828,986 | +2.00(+8.22%) |
Oct 30, 2007 | 24.95 | 25.03 | 24.26 | 24.38 | 1,016,761 | -0.77(-3.08%) |
Oct 29, 2007 | 25.43 | 25.76 | 24.97 | 25.16 | 1,004,679 | -0.05(-0.22%) |
Oct 26, 2007 | 24.59 | 25.41 | 24.59 | 25.21 | 870,685 | +0.29(+1.16%) |
Oct 25, 2007 | 24.58 | 25.13 | 24.47 | 24.92 | 1,076,893 | +0.52(+2.13%) |
Oct 24, 2007 | 23.71 | 24.44 | 23.67 | 24.40 | 1,399,522 | +0.51(+2.12%) |
Oct 23, 2007 | 24.13 | 24.13 | 23.52 | 23.89 | 1,043,395 | +0.51(+2.18%) |
Oct 22, 2007 | 22.94 | 23.49 | 22.86 | 23.39 | 862,723 | +0.10(+0.43%) |
Oct 19, 2007 | 23.91 | 24.06 | 23.20 | 23.28 | 1,030,215 | -0.65(-2.72%) |
Oct 18, 2007 | 23.20 | 24.04 | 23.01 | 23.94 | 1,145,538 | +0.60(+2.56%) |
Oct 17, 2007 | 23.60 | 23.63 | 23.02 | 23.34 | 1,458,282 | +0.02(+0.09%) |
Oct 16, 2007 | 23.24 | 23.46 | 22.51 | 23.32 | 1,608,750 | +0.18(+0.77%) |
Oct 15, 2007 | 23.49 | 23.81 | 22.95 | 23.14 | 1,450,868 | -0.36(-1.51%) |
Oct 12, 2007 | 23.12 | 23.62 | 22.53 | 23.49 | 2,854,238 | -0.49(-2.05%) |
Oct 11, 2007 | 24.87 | 24.92 | 23.66 | 23.99 | 1,795,463 | -0.54(-2.21%) |
Oct 10, 2007 | 24.93 | 25.27 | 24.38 | 24.53 | 2,252,910 | -0.43(-1.73%) |
Oct 09, 2007 | 24.24 | 25.01 | 24.19 | 24.96 | 799,570 | +0.76(+3.12%) |
Oct 08, 2007 | 23.99 | 24.40 | 23.95 | 24.20 | 351,459 | +0.08(+0.32%) |
Oct 05, 2007 | 23.69 | 24.31 | 23.69 | 24.13 | 617,250 | +0.60(+2.56%) |
Oct 04, 2007 | 23.71 | 23.83 | 23.31 | 23.52 | 572,219 | -0.13(-0.57%) |
Oct 03, 2007 | 23.87 | 23.93 | 23.62 | 23.66 | 711,705 | -0.30(-1.24%) |
Oct 02, 2007 | 23.87 | 24.01 | 23.66 | 23.95 | 587,870 | +0.07(+0.29%) |
Oct 01, 2007 | 23.63 | 24.08 | 23.63 | 23.89 | 987,106 | +0.21(+0.89%) |
Sep 28, 2007 | 24.20 | 24.20 | 23.67 | 23.67 | 861,350 | -0.44(-1.81%) |
Sep 27, 2007 | 23.51 | 24.22 | 23.40 | 24.11 | 1,144,989 | +0.64(+2.73%) |
Sep 26, 2007 | 23.49 | 23.83 | 23.36 | 23.47 | 1,344,057 | +0.15(+0.62%) |
Sep 25, 2007 | 22.94 | 23.36 | 22.76 | 23.32 | 681,776 | +0.13(+0.54%) |
Sep 24, 2007 | 23.36 | 23.61 | 23.05 | 23.20 | 699,624 | -0.14(-0.61%) |
Sep 21, 2007 | 23.24 | 23.55 | 23.21 | 23.34 | 847,621 | +0.29(+1.27%) |
Sep 20, 2007 | 23.12 | 23.34 | 22.96 | 23.05 | 1,061,792 | -0.07(-0.31%) |
Sep 19, 2007 | 23.66 | 23.77 | 23.02 | 23.12 | 1,641,425 | -0.42(-1.77%) |
Sep 18, 2007 | 22.71 | 23.81 | 22.63 | 23.54 | 1,770,477 | +0.96(+4.27%) |
Sep 17, 2007 | 22.53 | 22.90 | 22.46 | 22.57 | 1,116,982 | -0.00(-0.02%) |
Sep 14, 2007 | 22.46 | 22.91 | 22.24 | 22.58 | 1,385,793 | +0.12(+0.53%) |
Sep 13, 2007 | 21.81 | 22.90 | 21.80 | 22.46 | 1,784,480 | +0.70(+3.20%) |
Sep 12, 2007 | 21.26 | 22.15 | 21.19 | 21.76 | 1,943,186 | +0.32(+1.50%) |
Sep 11, 2007 | 20.37 | 21.58 | 20.51 | 21.44 | 2,124,133 | +1.07(+5.26%) |
Sep 10, 2007 | 20.82 | 20.92 | 20.15 | 20.37 | 1,066,459 | -0.29(-1.41%) |
Sep 07, 2007 | 20.43 | 20.96 | 20.39 | 20.66 | 1,388,264 | -0.10(-0.50%) |
Sep 06, 2007 | 21.25 | 21.44 | 20.62 | 20.76 | 1,742,195 | -0.49(-2.29%) |
Sep 05, 2007 | 21.43 | 21.61 | 20.92 | 21.25 | 1,450,868 | -0.36(-1.68%) |
Sep 04, 2007 | 21.09 | 21.84 | 21.08 | 21.61 | 867,391 | +0.34(+1.58%) |
Aug 31, 2007 | 21.35 | 21.49 | 21.11 | 21.28 | 875,902 | +0.27(+1.30%) |
Aug 30, 2007 | 21.19 | 21.26 | 20.67 | 21.00 | 1,184,802 | -0.24(-1.14%) |
Aug 29, 2007 | 20.69 | 21.35 | 20.69 | 21.25 | 880,296 | +0.84(+4.13%) |
Aug 28, 2007 | 20.70 | 20.87 | 20.39 | 20.40 | 993,147 | -0.58(-2.75%) |
Aug 27, 2007 | 20.87 | 21.34 | 20.82 | 20.98 | 815,770 | -0.06(-0.29%) |
Aug 24, 2007 | 20.53 | 21.11 | 20.33 | 21.04 | 737,241 | +0.61(+3.00%) |
Aug 23, 2007 | 20.67 | 21.00 | 20.05 | 20.43 | 1,030,215 | -0.24(-1.16%) |
Aug 22, 2007 | 20.36 | 20.89 | 20.36 | 20.67 | 1,097,487 | +0.50(+2.48%) |
Aug 21, 2007 | 19.67 | 20.27 | 19.68 | 20.17 | 890,702 | +0.50(+2.55%) |
Aug 20, 2007 | 19.70 | 19.98 | 19.28 | 19.67 | 2,116,445 | -0.06(-0.30%) |
Aug 17, 2007 | 18.83 | 21.90 | 18.81 | 19.72 | 2,249,878 | +0.84(+4.43%) |
Aug 16, 2007 | 19.20 | 19.20 | 18.12 | 18.89 | 3,524,724 | -0.45(-2.34%) |
Aug 15, 2007 | 20.03 | 20.35 | 19.28 | 19.34 | 1,380,593 | -0.76(-3.80%) |
Aug 14, 2007 | 20.93 | 21.26 | 20.01 | 20.10 | 2,141,431 | -0.52(-2.53%) |
Aug 13, 2007 | 20.65 | 21.20 | 20.54 | 20.62 | 1,578,821 | -0.03(-0.12%) |
Aug 10, 2007 | 20.03 | 20.89 | 19.19 | 20.65 | 3,196,633 | +0.57(+2.82%) |
Aug 09, 2007 | 20.22 | 20.89 | 19.99 | 20.08 | 2,097,779 | -0.71(-3.42%) |
Aug 08, 2007 | 20.79 | 21.31 | 20.52 | 20.80 | 2,428,365 | +0.58(+2.85%) |
Aug 07, 2007 | 19.65 | 20.39 | 19.62 | 20.22 | 3,777,914 | +0.42(+2.11%) |
Aug 06, 2007 | 20.07 | 20.17 | 19.21 | 19.80 | 2,209,115 | -0.08(-0.38%) |
Aug 03, 2007 | 20.23 | 21.00 | 19.84 | 19.88 | 2,428,110 | -1.12(-5.33%) |
Aug 02, 2007 | 21.00 | 21.07 | 20.65 | 21.00 | 2,485,203 | +0.00(+0.00%) |
Aug 01, 2007 | 21.43 | 21.49 | 20.54 | 21.00 | 2,700,746 | -0.61(-2.84%) |
Jul 31, 2007 | 21.49 | 22.24 | 21.49 | 21.61 | 3,210,911 | +0.55(+2.63%) |
Jul 30, 2007 | 21.40 | 21.53 | 20.28 | 21.06 | 3,739,460 | -0.25(-1.15%) |
Jul 27, 2007 | 22.16 | 22.50 | 21.24 | 21.31 | 2,252,910 | -0.79(-3.58%) |
Jul 26, 2007 | 23.96 | 23.96 | 21.31 | 22.10 | 5,475,305 | -3.36(-13.20%) |
Jul 25, 2007 | 26.00 | 26.32 | 25.04 | 25.46 | 1,206,769 | -0.26(-1.01%) |
Jul 24, 2007 | 26.19 | 26.35 | 25.59 | 25.72 | 977,496 | -0.69(-2.63%) |
Jul 23, 2007 | 26.77 | 26.85 | 26.39 | 26.41 | 883,426 | -0.10(-0.39%) |
Jul 20, 2007 | 26.91 | 27.15 | 26.23 | 26.51 | 1,075,087 | -0.45(-1.66%) |
Jul 19, 2007 | 26.50 | 27.31 | 26.14 | 26.96 | 2,278,171 | +0.64(+2.43%) |
Jul 18, 2007 | 25.72 | 26.47 | 25.67 | 26.32 | 1,221,047 | +0.46(+1.80%) |
Jul 17, 2007 | 25.83 | 26.07 | 25.66 | 25.86 | 630,979 | +0.07(+0.28%) |
Jul 16, 2007 | 25.86 | 25.89 | 25.49 | 25.79 | 831,695 | -0.07(-0.29%) |
Jul 13, 2007 | 26.07 | 26.40 | 25.81 | 25.86 | 1,084,856 | -0.10(-0.40%) |
Jul 12, 2007 | 25.31 | 26.11 | 25.28 | 25.96 | 1,224,067 | +1.02(+4.07%) |
Jul 11, 2007 | 24.77 | 25.31 | 24.55 | 24.95 | 956,903 | +0.48(+1.95%) |
Jul 10, 2007 | 24.67 | 24.74 | 24.41 | 24.47 | 1,056,300 | -0.33(-1.34%) |
Jul 09, 2007 | 24.98 | 25.19 | 24.80 | 24.80 | 699,349 | +0.17(+0.70%) |
Jul 06, 2007 | 24.45 | 24.70 | 24.31 | 24.63 | 615,328 | +0.11(+0.47%) |
Jul 05, 2007 | 24.41 | 24.58 | 24.37 | 24.52 | 644,983 | +0.08(+0.32%) |
Jul 03, 2007 | 24.23 | 24.52 | 24.21 | 24.44 | 442,344 | +0.23(+0.97%) |
Jul 02, 2007 | 24.07 | 24.31 | 23.95 | 24.20 | 754,934 | +0.47(+2.00%) |
Jun 29, 2007 | 23.75 | 24.04 | 23.55 | 23.73 | 842,404 | +0.01(+0.02%) |
Jun 28, 2007 | 23.47 | 23.89 | 23.40 | 23.72 | 1,079,639 | +0.35(+1.51%) |
Jun 27, 2007 | 22.99 | 23.37 | 22.63 | 23.37 | 1,434,394 | +0.15(+0.67%) |
Jun 26, 2007 | 23.90 | 23.90 | 23.04 | 23.22 | 1,133,731 | -0.51(-2.16%) |
Jun 25, 2007 | 23.97 | 24.22 | 23.66 | 23.73 | 826,204 | -0.15(-0.63%) |
Jun 22, 2007 | 24.30 | 24.36 | 23.64 | 23.88 | 1,067,283 | -0.52(-2.11%) |
Jun 21, 2007 | 24.03 | 24.40 | 23.67 | 24.40 | 883,316 | +0.37(+1.55%) |
Jun 20, 2007 | 24.22 | 24.55 | 24.01 | 24.02 | 924,228 | -0.24(-0.99%) |
Jun 19, 2007 | 24.24 | 24.36 | 23.99 | 24.26 | 873,980 | +0.03(+0.13%) |
Jun 18, 2007 | 24.40 | 24.40 | 24.10 | 24.23 | 1,246,033 | -0.08(-0.31%) |
Jun 15, 2007 | 24.42 | 24.49 | 24.26 | 24.31 | 1,091,995 | +0.02(+0.08%) |
Jun 14, 2007 | 23.93 | 24.40 | 23.93 | 24.29 | 978,595 | +0.38(+1.60%) |
Jun 13, 2007 | 23.53 | 23.91 | 23.16 | 23.91 | 4,901,212 | +0.51(+2.18%) |
Jun 12, 2007 | 23.36 | 23.72 | 23.02 | 23.40 | 1,236,423 | -0.19(-0.82%) |
Jun 11, 2007 | 23.49 | 23.76 | 23.36 | 23.59 | 948,940 | -0.39(-1.63%) |
Jun 08, 2007 | 23.34 | 24.06 | 23.34 | 23.98 | 1,040,127 | +0.46(+1.97%) |
Jun 07, 2007 | 24.18 | 24.27 | 23.42 | 23.52 | 1,163,934 | -0.73(-3.00%) |
Jun 06, 2007 | 24.41 | 24.70 | 24.11 | 24.24 | 1,227,543 | -0.62(-2.48%) |
Jun 05, 2007 | 24.52 | 24.97 | 24.44 | 24.86 | 1,475,168 | +0.25(+1.02%) |
Jun 04, 2007 | 24.58 | 24.99 | 24.52 | 24.61 | 839,384 | -0.09(-0.38%) |
Jun 01, 2007 | 24.21 | 24.83 | 24.18 | 24.71 | 1,194,138 | +0.56(+2.34%) |
May 31, 2007 | 24.26 | 24.40 | 24.00 | 24.14 | 946,469 | +0.08(+0.32%) |
May 30, 2007 | 23.85 | 24.37 | 23.68 | 24.06 | 2,510,738 | -0.07(-0.28%) |
May 29, 2007 | 24.39 | 24.41 | 23.93 | 24.13 | 714,176 | -0.26(-1.06%) |
May 25, 2007 | 23.72 | 24.45 | 23.72 | 24.39 | 736,692 | +0.70(+2.98%) |
May 24, 2007 | 24.30 | 24.58 | 23.59 | 23.69 | 1,179,311 | -0.69(-2.84%) |
May 23, 2007 | 24.57 | 24.84 | 24.33 | 24.38 | 1,004,111 | +0.09(+0.38%) |
May 22, 2007 | 24.75 | 24.83 | 24.23 | 24.28 | 1,126,592 | -0.56(-2.25%) |
May 21, 2007 | 24.88 | 25.13 | 24.67 | 24.84 | 858,480 | +0.07(+0.29%) |
May 18, 2007 | 24.72 | 24.92 | 24.59 | 24.77 | 876,979 | +0.19(+0.79%) |
May 17, 2007 | 24.70 | 24.73 | 24.38 | 24.58 | 1,633,462 | -0.26(-1.06%) |
May 16, 2007 | 24.82 | 24.92 | 24.44 | 24.84 | 1,175,741 | +0.02(+0.09%) |
May 15, 2007 | 24.56 | 25.09 | 24.54 | 24.82 | 2,098,872 | +0.06(+0.24%) |
May 14, 2007 | 24.69 | 24.82 | 24.36 | 24.76 | 2,016,773 | +0.38(+1.54%) |
May 11, 2007 | 23.51 | 24.40 | 23.50 | 24.38 | 2,023,088 | +0.96(+4.09%) |
May 10, 2007 | 23.84 | 23.92 | 23.34 | 23.43 | 1,613,693 | -0.54(-2.24%) |
May 09, 2007 | 23.22 | 24.04 | 23.22 | 23.96 | 1,668,608 | +0.57(+2.45%) |
May 08, 2007 | 23.17 | 23.43 | 23.02 | 23.39 | 1,071,676 | +0.17(+0.75%) |
May 07, 2007 | 22.88 | 23.43 | 22.86 | 23.22 | 1,283,195 | +0.64(+2.86%) |
May 04, 2007 | 22.84 | 23.00 | 22.51 | 22.57 | 662,501 | -0.19(-0.86%) |
May 03, 2007 | 22.65 | 22.87 | 22.40 | 22.77 | 984,635 | +0.36(+1.61%) |
May 02, 2007 | 22.04 | 22.61 | 22.01 | 22.41 | 1,188,743 | +0.51(+2.34%) |
May 01, 2007 | 21.80 | 22.16 | 21.62 | 21.89 | 1,858,891 | -0.21(-0.94%) |
Apr 30, 2007 | 22.74 | 22.82 | 22.08 | 22.10 | 1,516,492 | -0.64(-2.82%) |
Apr 27, 2007 | 22.89 | 23.48 | 22.40 | 22.74 | 3,042,046 | +0.49(+2.19%) |
Apr 26, 2007 | 22.59 | 22.65 | 22.13 | 22.25 | 1,219,984 | -0.26(-1.16%) |
Apr 25, 2007 | 23.01 | 23.28 | 22.45 | 22.52 | 1,751,531 | -0.48(-2.07%) |
Apr 24, 2007 | 23.00 | 23.27 | 22.90 | 22.99 | 693,583 | -0.25(-1.07%) |
Apr 23, 2007 | 23.01 | 23.58 | 22.91 | 23.24 | 859,702 | +0.11(+0.49%) |
Apr 20, 2007 | 22.64 | 23.13 | 22.63 | 23.13 | 1,216,104 | +0.53(+2.36%) |
Apr 19, 2007 | 22.47 | 22.79 | 22.28 | 22.59 | 976,398 | -0.12(-0.52%) |
Apr 18, 2007 | 22.70 | 22.95 | 22.62 | 22.71 | 690,562 | -0.03(-0.15%) |
Apr 17, 2007 | 22.89 | 23.05 | 22.75 | 22.75 | 705,115 | -0.19(-0.82%) |
Apr 16, 2007 | 22.49 | 23.01 | 22.49 | 22.93 | 1,040,100 | +0.48(+2.15%) |
Apr 13, 2007 | 22.30 | 22.47 | 22.23 | 22.45 | 490,637 | +0.15(+0.69%) |
Apr 12, 2007 | 22.23 | 22.43 | 22.12 | 22.30 | 606,407 | +0.24(+1.09%) |
Apr 11, 2007 | 22.40 | 22.43 | 21.86 | 22.06 | 667,498 | -0.30(-1.33%) |
Apr 10, 2007 | 22.35 | 22.50 | 22.23 | 22.35 | 611,759 | -0.07(-0.29%) |
Apr 09, 2007 | 22.25 | 22.48 | 22.16 | 22.42 | 980,791 | +0.25(+1.12%) |
Apr 05, 2007 | 22.22 | 22.30 | 22.13 | 22.17 | 515,656 | -0.03(-0.15%) |
Apr 04, 2007 | 22.34 | 22.34 | 22.15 | 22.20 | 1,294,776 | -0.02(-0.09%) |
Apr 03, 2007 | 22.33 | 22.40 | 22.18 | 22.22 | 753,441 | +0.02(+0.10%) |