Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.18 | 19.37 | 19.02 | 19.15 | 1,502,616 | -0.15(-0.77%) |
Mar 28, 2008 | 19.56 | 19.71 | 19.21 | 19.30 | 960,070 | -0.14(-0.73%) |
Mar 27, 2008 | 19.62 | 19.85 | 19.32 | 19.44 | 1,520,206 | -0.17(-0.87%) |
Mar 26, 2008 | 19.87 | 19.98 | 19.44 | 19.61 | 1,225,749 | -0.45(-2.26%) |
Mar 25, 2008 | 20.23 | 20.23 | 19.55 | 20.07 | 1,678,734 | -0.12(-0.59%) |
Mar 24, 2008 | 19.12 | 20.24 | 19.03 | 20.19 | 1,952,172 | +1.24(+6.52%) |
Mar 21, 2008 | 18.72 | 18.98 | 18.62 | 18.95 | 2,299,519 | -0.00(-0.01%) |
Mar 20, 2008 | 18.72 | 18.98 | 18.62 | 18.95 | 2,299,519 | +0.23(+1.24%) |
Mar 19, 2008 | 19.48 | 19.51 | 18.72 | 18.72 | 2,941,237 | -0.48(-2.48%) |
Mar 18, 2008 | 18.48 | 19.20 | 18.48 | 19.20 | 1,971,970 | +1.00(+5.52%) |
Mar 17, 2008 | 18.21 | 18.69 | 18.07 | 18.19 | 2,351,768 | -0.50(-2.67%) |
Mar 14, 2008 | 19.32 | 19.39 | 18.30 | 18.69 | 1,693,696 | -0.39(-2.07%) |
Mar 13, 2008 | 18.77 | 19.18 | 18.39 | 19.09 | 1,487,811 | +0.05(+0.27%) |
Mar 12, 2008 | 19.41 | 19.42 | 18.98 | 19.03 | 1,241,552 | -0.19(-0.97%) |
Mar 11, 2008 | 18.46 | 19.23 | 18.37 | 19.22 | 1,666,441 | +1.14(+6.30%) |
Mar 10, 2008 | 18.34 | 18.46 | 18.04 | 18.08 | 1,820,876 | -0.28(-1.54%) |
Mar 07, 2008 | 18.51 | 18.76 | 18.27 | 18.36 | 2,923,350 | -0.43(-2.30%) |
Mar 06, 2008 | 19.41 | 19.47 | 18.80 | 18.80 | 1,202,372 | -0.87(-4.43%) |
Mar 05, 2008 | 19.74 | 19.96 | 19.38 | 19.67 | 1,314,119 | -0.10(-0.49%) |
Mar 04, 2008 | 19.69 | 19.83 | 19.36 | 19.76 | 1,191,487 | -0.10(-0.49%) |
Mar 03, 2008 | 19.99 | 20.22 | 19.62 | 19.86 | 1,477,216 | -0.19(-0.96%) |
Feb 29, 2008 | 20.17 | 20.19 | 19.82 | 20.05 | 2,152,550 | -0.37(-1.82%) |
Feb 28, 2008 | 20.86 | 20.86 | 20.15 | 20.43 | 2,031,662 | -0.39(-1.89%) |
Feb 27, 2008 | 20.52 | 21.07 | 20.42 | 20.82 | 2,804,417 | +0.22(+1.05%) |
Feb 26, 2008 | 19.53 | 20.64 | 19.44 | 20.60 | 2,784,457 | +1.03(+5.25%) |
Feb 25, 2008 | 19.21 | 19.61 | 19.01 | 19.58 | 1,672,759 | +0.34(+1.78%) |
Feb 22, 2008 | 19.12 | 19.28 | 18.85 | 19.24 | 1,557,232 | +0.14(+0.74%) |
Feb 21, 2008 | 19.44 | 19.64 | 19.00 | 19.09 | 1,423,576 | -0.33(-1.69%) |
Feb 20, 2008 | 18.90 | 19.50 | 18.81 | 19.42 | 2,380,421 | +0.30(+1.56%) |
Feb 19, 2008 | 19.67 | 19.70 | 19.06 | 19.12 | 1,798,320 | -0.23(-1.19%) |
Feb 18, 2008 | 19.53 | 19.64 | 19.26 | 19.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.53 | 19.64 | 19.26 | 19.35 | 1,944,567 | -0.18(-0.91%) |
Feb 14, 2008 | 19.78 | 19.82 | 19.47 | 19.53 | 2,481,331 | -0.17(-0.87%) |
Feb 13, 2008 | 19.41 | 19.76 | 19.31 | 19.70 | 1,713,267 | +0.55(+2.88%) |
Feb 12, 2008 | 19.21 | 19.43 | 18.96 | 19.15 | 1,008,279 | +0.06(+0.31%) |
Feb 11, 2008 | 19.07 | 19.20 | 18.80 | 19.09 | 1,618,186 | -0.16(-0.85%) |
Feb 08, 2008 | 19.39 | 19.52 | 19.16 | 19.26 | 1,044,488 | -0.21(-1.07%) |
Feb 07, 2008 | 19.16 | 19.53 | 19.13 | 19.47 | 1,727,831 | +0.22(+1.12%) |
Feb 06, 2008 | 19.33 | 19.63 | 19.13 | 19.25 | 2,401,000 | +0.05(+0.27%) |
Feb 05, 2008 | 19.70 | 19.70 | 19.01 | 19.20 | 2,948,482 | -0.82(-4.09%) |
Feb 04, 2008 | 20.46 | 20.62 | 19.94 | 20.02 | 1,651,856 | -0.44(-2.15%) |
Feb 01, 2008 | 20.65 | 20.79 | 19.93 | 20.46 | 2,626,291 | -0.22(-1.04%) |
Jan 31, 2008 | 20.35 | 20.97 | 19.98 | 20.67 | 3,692,643 | -0.15(-0.71%) |
Jan 30, 2008 | 18.97 | 21.03 | 18.69 | 20.82 | 5,986,360 | +2.33(+12.60%) |
Jan 29, 2008 | 18.24 | 18.49 | 17.84 | 18.49 | 1,834,268 | +0.33(+1.84%) |
Jan 28, 2008 | 17.41 | 18.17 | 17.14 | 18.16 | 1,563,611 | +0.80(+4.63%) |
Jan 25, 2008 | 18.13 | 18.14 | 17.13 | 17.35 | 1,726,455 | -0.60(-3.36%) |
Jan 24, 2008 | 17.61 | 18.04 | 17.46 | 17.96 | 2,446,726 | +0.48(+2.72%) |
Jan 23, 2008 | 16.24 | 17.51 | 16.04 | 17.48 | 3,786,258 | +0.79(+4.73%) |
Jan 22, 2008 | 15.78 | 16.89 | 15.78 | 16.69 | 3,203,684 | +0.20(+1.22%) |
Jan 21, 2008 | 16.55 | 16.85 | 16.28 | 16.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.55 | 16.85 | 16.28 | 16.49 | 2,125,755 | -0.10(-0.63%) |
Jan 17, 2008 | 17.44 | 17.49 | 16.49 | 16.59 | 2,690,160 | -0.77(-4.46%) |
Jan 16, 2008 | 17.50 | 17.87 | 17.24 | 17.37 | 2,606,194 | -0.19(-1.06%) |
Jan 15, 2008 | 17.75 | 17.88 | 17.29 | 17.55 | 2,279,313 | -0.50(-2.76%) |
Jan 14, 2008 | 17.81 | 18.10 | 17.65 | 18.05 | 1,922,157 | +0.42(+2.36%) |
Jan 11, 2008 | 17.38 | 17.79 | 17.29 | 17.64 | 2,479,465 | -0.01(-0.04%) |
Jan 10, 2008 | 17.08 | 17.84 | 17.00 | 17.64 | 2,406,493 | +0.38(+2.20%) |
Jan 09, 2008 | 17.10 | 17.30 | 16.94 | 17.26 | 2,706,012 | +0.12(+0.69%) |
Jan 08, 2008 | 17.95 | 18.01 | 17.10 | 17.14 | 1,985,752 | -0.70(-3.92%) |
Jan 07, 2008 | 17.90 | 18.04 | 17.69 | 17.84 | 1,598,670 | +0.02(+0.13%) |
Jan 04, 2008 | 17.83 | 18.04 | 17.73 | 17.82 | 2,378,747 | -0.45(-2.48%) |
Jan 03, 2008 | 19.04 | 19.04 | 18.22 | 18.28 | 2,696,100 | -0.74(-3.91%) |
Jan 02, 2008 | 19.82 | 19.83 | 18.92 | 19.02 | 3,708,207 | -1.10(-5.47%) |
Jan 01, 2008 | 20.44 | 20.54 | 20.05 | 20.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.44 | 20.54 | 20.05 | 20.12 | 1,032,867 | -0.35(-1.71%) |
Dec 28, 2007 | 20.38 | 20.57 | 20.02 | 20.47 | 1,775,378 | +0.42(+2.08%) |
Dec 27, 2007 | 20.12 | 20.24 | 20.02 | 20.05 | 1,110,085 | -0.11(-0.55%) |
Dec 26, 2007 | 20.63 | 20.63 | 19.91 | 20.17 | 1,199,570 | -0.31(-1.49%) |
Dec 24, 2007 | 20.53 | 20.58 | 20.28 | 20.47 | 1,025,020 | +0.45(+2.27%) |
Dec 21, 2007 | 19.73 | 20.09 | 19.56 | 20.02 | 1,877,723 | +0.48(+2.44%) |
Dec 20, 2007 | 19.42 | 19.66 | 19.32 | 19.54 | 1,761,737 | +0.28(+1.47%) |
Dec 19, 2007 | 18.89 | 19.42 | 18.62 | 19.26 | 2,374,613 | +0.52(+2.78%) |
Dec 18, 2007 | 18.71 | 18.87 | 18.45 | 18.74 | 1,351,312 | +0.13(+0.68%) |
Dec 17, 2007 | 18.85 | 18.95 | 18.60 | 18.61 | 1,298,577 | -0.28(-1.50%) |
Dec 14, 2007 | 18.80 | 19.18 | 18.71 | 18.89 | 2,216,736 | -0.20(-1.05%) |
Dec 13, 2007 | 19.89 | 19.89 | 19.00 | 19.09 | 2,488,201 | -0.79(-3.97%) |
Dec 12, 2007 | 19.97 | 20.14 | 19.67 | 19.88 | 1,647,647 | +0.42(+2.18%) |
Dec 11, 2007 | 20.12 | 20.29 | 19.44 | 19.46 | 1,324,552 | -0.67(-3.33%) |
Dec 10, 2007 | 19.99 | 20.28 | 19.77 | 20.13 | 1,105,996 | +0.15(+0.74%) |
Dec 07, 2007 | 19.70 | 20.14 | 19.63 | 19.98 | 1,363,532 | +0.36(+1.86%) |
Dec 06, 2007 | 19.15 | 19.63 | 19.07 | 19.61 | 1,062,682 | +0.45(+2.37%) |
Dec 05, 2007 | 18.80 | 19.24 | 18.80 | 19.16 | 1,465,102 | +0.51(+2.71%) |
Dec 04, 2007 | 18.60 | 18.86 | 18.45 | 18.65 | 2,121,721 | -0.01(-0.08%) |
Dec 03, 2007 | 19.93 | 19.95 | 18.60 | 18.67 | 3,786,661 | -1.39(-6.94%) |
Nov 30, 2007 | 19.79 | 20.23 | 19.47 | 20.06 | 2,654,595 | +0.79(+4.09%) |
Nov 29, 2007 | 18.94 | 19.56 | 18.89 | 19.27 | 2,706,716 | +0.21(+1.09%) |
Nov 28, 2007 | 20.78 | 20.78 | 18.36 | 19.06 | 2,236,088 | +0.77(+4.23%) |
Nov 27, 2007 | 18.38 | 18.53 | 18.16 | 18.29 | 2,535,151 | -0.10(-0.53%) |
Nov 26, 2007 | 18.89 | 18.94 | 18.35 | 18.39 | 1,603,370 | -0.57(-3.02%) |
Nov 23, 2007 | 18.51 | 18.96 | 18.51 | 18.96 | 636,194 | +0.48(+2.62%) |
Nov 21, 2007 | 18.84 | 18.90 | 18.48 | 18.48 | 1,457,845 | -0.66(-3.46%) |
Nov 20, 2007 | 18.89 | 19.28 | 18.67 | 19.14 | 2,851,990 | +0.35(+1.86%) |
Nov 19, 2007 | 19.11 | 19.11 | 18.60 | 18.79 | 2,594,960 | -0.39(-2.02%) |
Nov 16, 2007 | 19.39 | 19.60 | 18.97 | 19.18 | 2,429,876 | -0.24(-1.23%) |
Nov 15, 2007 | 19.82 | 20.01 | 19.38 | 19.41 | 1,763,175 | -0.51(-2.58%) |
Nov 14, 2007 | 20.27 | 20.31 | 19.93 | 19.93 | 1,219,541 | -0.26(-1.29%) |
Nov 13, 2007 | 20.14 | 20.38 | 20.03 | 20.19 | 1,949,841 | +0.25(+1.27%) |
Nov 12, 2007 | 20.18 | 20.44 | 19.93 | 19.93 | 2,460,181 | -0.28(-1.36%) |
Nov 09, 2007 | 20.49 | 20.59 | 20.21 | 20.21 | 1,662,653 | -0.54(-2.62%) |
Nov 08, 2007 | 20.64 | 20.92 | 20.46 | 20.75 | 1,823,112 | +0.25(+1.20%) |
Nov 07, 2007 | 21.07 | 21.09 | 20.46 | 20.51 | 2,817,183 | -0.77(-3.64%) |
Nov 06, 2007 | 21.58 | 21.58 | 20.76 | 21.28 | 1,748,393 | -0.12(-0.56%) |
Nov 05, 2007 | 21.78 | 21.78 | 21.36 | 21.40 | 2,825,784 | -0.36(-1.68%) |
Nov 02, 2007 | 22.11 | 22.51 | 21.56 | 21.77 | 1,540,494 | -0.22(-0.98%) |
Nov 01, 2007 | 22.35 | 23.22 | 21.92 | 21.98 | 1,772,045 | -0.41(-1.83%) |
Oct 31, 2007 | 22.24 | 22.51 | 22.06 | 22.39 | 1,103,059 | +0.23(+1.04%) |
Oct 30, 2007 | 22.06 | 22.38 | 22.06 | 22.16 | 1,156,949 | +0.05(+0.24%) |
Oct 29, 2007 | 22.31 | 22.43 | 22.08 | 22.11 | 1,030,490 | -0.17(-0.77%) |
Oct 26, 2007 | 22.41 | 22.54 | 22.18 | 22.28 | 1,415,647 | +0.00(+0.00%) |
Oct 25, 2007 | 22.60 | 22.67 | 22.03 | 22.28 | 1,377,884 | -0.19(-0.86%) |
Oct 24, 2007 | 22.62 | 22.66 | 22.00 | 22.47 | 1,647,870 | -0.22(-0.98%) |
Oct 23, 2007 | 22.45 | 22.79 | 22.34 | 22.70 | 1,636,985 | +0.22(+0.96%) |
Oct 22, 2007 | 22.01 | 22.63 | 21.66 | 22.48 | 1,659,159 | -0.22(-0.95%) |
Oct 19, 2007 | 23.77 | 23.80 | 22.46 | 22.70 | 3,579,703 | -1.46(-6.04%) |
Oct 18, 2007 | 23.85 | 24.17 | 23.57 | 24.15 | 1,620,724 | +0.30(+1.25%) |
Oct 17, 2007 | 24.11 | 24.18 | 23.48 | 23.86 | 1,844,749 | +0.36(+1.55%) |
Oct 16, 2007 | 23.53 | 23.83 | 23.42 | 23.49 | 827,563 | +0.09(+0.38%) |
Oct 15, 2007 | 23.74 | 23.74 | 23.26 | 23.40 | 912,631 | -0.33(-1.41%) |
Oct 12, 2007 | 23.74 | 23.81 | 23.45 | 23.74 | 770,314 | -0.05(-0.22%) |
Oct 11, 2007 | 23.98 | 24.10 | 23.63 | 23.79 | 886,829 | +0.00(+0.00%) |
Oct 10, 2007 | 24.12 | 24.41 | 23.62 | 23.79 | 1,066,640 | -0.42(-1.72%) |
Oct 09, 2007 | 24.18 | 24.31 | 23.97 | 24.21 | 870,836 | +0.19(+0.77%) |
Oct 08, 2007 | 24.30 | 24.32 | 23.89 | 24.02 | 1,358,935 | -0.30(-1.22%) |
Oct 05, 2007 | 23.37 | 24.52 | 23.29 | 24.32 | 2,198,056 | +1.32(+5.73%) |
Oct 04, 2007 | 23.08 | 23.19 | 22.81 | 23.00 | 1,150,902 | -0.07(-0.32%) |
Oct 03, 2007 | 22.73 | 23.19 | 22.69 | 23.07 | 1,569,790 | +0.24(+1.04%) |
Oct 02, 2007 | 22.70 | 22.88 | 22.54 | 22.84 | 680,946 | +0.18(+0.79%) |
Oct 01, 2007 | 22.22 | 22.81 | 22.22 | 22.66 | 1,235,163 | +0.44(+1.98%) |
Sep 28, 2007 | 22.21 | 22.35 | 21.95 | 22.22 | 1,622,067 | -0.05(-0.23%) |
Sep 27, 2007 | 21.91 | 22.31 | 21.68 | 22.27 | 1,336,626 | +0.36(+1.66%) |
Sep 26, 2007 | 22.32 | 22.41 | 21.27 | 21.91 | 4,215,663 | -0.97(-4.23%) |
Sep 25, 2007 | 22.59 | 22.96 | 22.44 | 22.87 | 1,545,063 | +0.28(+1.22%) |
Sep 24, 2007 | 22.94 | 23.02 | 22.53 | 22.60 | 1,152,649 | -0.38(-1.65%) |
Sep 21, 2007 | 23.55 | 23.55 | 22.93 | 22.98 | 1,618,573 | +0.01(+0.06%) |
Sep 20, 2007 | 23.80 | 23.83 | 22.81 | 22.96 | 1,626,637 | -0.84(-3.53%) |
Sep 19, 2007 | 23.48 | 24.25 | 23.48 | 23.80 | 1,628,518 | +0.57(+2.47%) |
Sep 18, 2007 | 22.46 | 23.27 | 22.35 | 23.23 | 1,638,597 | +0.92(+4.14%) |
Sep 17, 2007 | 22.55 | 22.66 | 22.22 | 22.31 | 1,148,483 | -0.41(-1.80%) |
Sep 14, 2007 | 22.43 | 22.75 | 22.39 | 22.72 | 966,118 | +0.12(+0.53%) |
Sep 13, 2007 | 22.43 | 22.74 | 22.19 | 22.60 | 1,501,790 | +0.19(+0.86%) |
Sep 12, 2007 | 22.35 | 22.69 | 22.22 | 22.41 | 1,779,705 | -0.02(-0.10%) |
Sep 11, 2007 | 22.21 | 22.50 | 22.16 | 22.43 | 1,392,263 | +0.22(+0.97%) |
Sep 10, 2007 | 22.44 | 22.50 | 22.03 | 22.21 | 2,730,369 | -0.11(-0.50%) |
Sep 07, 2007 | 22.58 | 22.60 | 22.31 | 22.32 | 1,717,214 | -0.69(-3.01%) |
Sep 06, 2007 | 22.78 | 23.04 | 22.23 | 23.02 | 2,490,888 | +0.37(+1.64%) |
Sep 05, 2007 | 23.26 | 23.28 | 22.56 | 22.64 | 2,008,031 | -0.65(-2.81%) |
Sep 04, 2007 | 23.27 | 23.42 | 22.99 | 23.30 | 1,909,524 | -0.47(-1.97%) |
Aug 31, 2007 | 24.03 | 24.09 | 23.69 | 23.77 | 1,223,740 | -0.05(-0.22%) |
Aug 30, 2007 | 23.76 | 24.09 | 23.56 | 23.82 | 1,008,181 | -0.11(-0.47%) |
Aug 29, 2007 | 23.39 | 23.94 | 23.34 | 23.93 | 962,624 | +0.62(+2.68%) |
Aug 28, 2007 | 23.74 | 23.76 | 23.28 | 23.31 | 1,624,083 | -0.50(-2.09%) |
Aug 27, 2007 | 24.08 | 24.20 | 23.78 | 23.80 | 739,001 | -0.39(-1.63%) |
Aug 24, 2007 | 23.92 | 24.42 | 23.78 | 24.20 | 985,066 | +0.39(+1.62%) |
Aug 23, 2007 | 24.03 | 24.18 | 23.60 | 23.81 | 1,098,759 | -0.10(-0.44%) |
Aug 22, 2007 | 24.12 | 24.25 | 23.83 | 23.92 | 1,275,211 | -0.10(-0.40%) |
Aug 21, 2007 | 23.68 | 24.18 | 23.49 | 24.01 | 730,400 | +0.14(+0.59%) |
Aug 20, 2007 | 24.01 | 24.50 | 23.72 | 23.87 | 1,200,760 | -0.13(-0.56%) |
Aug 17, 2007 | 24.44 | 24.65 | 23.42 | 24.00 | 1,923,769 | +0.31(+1.32%) |
Aug 16, 2007 | 23.16 | 24.80 | 22.33 | 23.69 | 2,120,111 | +0.19(+0.82%) |
Aug 15, 2007 | 24.32 | 24.68 | 23.48 | 23.50 | 1,294,294 | -0.95(-3.90%) |
Aug 14, 2007 | 24.15 | 25.10 | 24.15 | 24.45 | 1,511,869 | -0.13(-0.55%) |
Aug 13, 2007 | 25.37 | 25.63 | 24.48 | 24.59 | 1,108,166 | -0.66(-2.62%) |
Aug 10, 2007 | 23.59 | 25.69 | 23.59 | 25.25 | 1,617,364 | +1.06(+4.37%) |
Aug 09, 2007 | 26.04 | 26.04 | 23.66 | 24.19 | 2,981,137 | -1.18(-4.66%) |
Aug 08, 2007 | 25.20 | 25.67 | 24.96 | 25.37 | 2,008,300 | +0.37(+1.49%) |
Aug 07, 2007 | 24.93 | 25.28 | 24.65 | 25.00 | 2,882,683 | -0.13(-0.53%) |
Aug 06, 2007 | 24.62 | 25.14 | 24.22 | 25.14 | 2,510,055 | +0.16(+0.66%) |
Aug 03, 2007 | 25.27 | 25.62 | 24.96 | 24.97 | 1,754,037 | -0.65(-2.53%) |
Aug 02, 2007 | 25.55 | 25.82 | 25.43 | 25.62 | 1,139,127 | +0.07(+0.29%) |
Aug 01, 2007 | 25.21 | 25.72 | 25.00 | 25.55 | 2,182,982 | +0.25(+1.00%) |
Jul 31, 2007 | 25.75 | 25.97 | 25.29 | 25.29 | 2,439,861 | -0.46(-1.79%) |
Jul 30, 2007 | 25.57 | 25.89 | 25.32 | 25.75 | 2,260,278 | +0.01(+0.06%) |
Jul 27, 2007 | 26.38 | 26.57 | 25.74 | 25.74 | 2,222,380 | -0.61(-2.32%) |
Jul 26, 2007 | 26.68 | 26.84 | 26.04 | 26.35 | 2,340,910 | -0.63(-2.32%) |
Jul 25, 2007 | 26.04 | 27.03 | 26.01 | 26.97 | 4,400,157 | +0.12(+0.44%) |
Jul 24, 2007 | 27.85 | 27.90 | 26.65 | 26.86 | 4,875,975 | -1.15(-4.12%) |
Jul 23, 2007 | 27.70 | 28.24 | 27.70 | 28.01 | 2,102,372 | -0.15(-0.53%) |
Jul 20, 2007 | 28.26 | 28.45 | 28.05 | 28.16 | 1,270,373 | -0.10(-0.37%) |
Jul 19, 2007 | 27.99 | 28.43 | 27.99 | 28.26 | 838,852 | +0.25(+0.88%) |
Jul 18, 2007 | 28.02 | 28.25 | 27.76 | 28.02 | 961,145 | -0.13(-0.48%) |
Jul 17, 2007 | 28.21 | 28.43 | 28.11 | 28.15 | 1,035,193 | +0.01(+0.03%) |
Jul 16, 2007 | 28.19 | 28.28 | 27.90 | 28.14 | 577,198 | -0.16(-0.55%) |
Jul 13, 2007 | 28.28 | 28.34 | 28.02 | 28.30 | 503,015 | +0.06(+0.21%) |
Jul 12, 2007 | 27.80 | 28.24 | 27.78 | 28.24 | 850,947 | +0.46(+1.66%) |
Jul 11, 2007 | 27.61 | 27.78 | 27.28 | 27.78 | 847,856 | +0.13(+0.48%) |
Jul 10, 2007 | 27.93 | 28.03 | 27.64 | 27.64 | 1,266,341 | -0.38(-1.35%) |
Jul 09, 2007 | 27.64 | 28.05 | 27.64 | 28.02 | 852,156 | +0.38(+1.37%) |
Jul 06, 2007 | 27.38 | 27.68 | 27.26 | 27.64 | 633,775 | +0.10(+0.38%) |
Jul 05, 2007 | 27.57 | 27.64 | 27.38 | 27.54 | 644,526 | -0.12(-0.43%) |
Jul 03, 2007 | 27.57 | 27.72 | 27.47 | 27.66 | 383,947 | +0.10(+0.35%) |
Jul 02, 2007 | 27.32 | 27.60 | 27.20 | 27.56 | 1,036,806 | +0.40(+1.48%) |
Jun 29, 2007 | 27.50 | 27.67 | 27.01 | 27.16 | 1,177,242 | -0.39(-1.43%) |
Jun 28, 2007 | 27.32 | 27.71 | 27.26 | 27.55 | 1,042,980 | +0.23(+0.84%) |
Jun 27, 2007 | 26.97 | 27.32 | 26.95 | 27.32 | 1,112,735 | +0.16(+0.60%) |
Jun 26, 2007 | 27.06 | 27.35 | 26.99 | 27.16 | 1,049,655 | +0.10(+0.36%) |
Jun 25, 2007 | 27.11 | 27.38 | 26.98 | 27.06 | 1,466,311 | +0.09(+0.33%) |
Jun 22, 2007 | 27.44 | 27.44 | 26.82 | 26.97 | 1,568,043 | -0.12(-0.44%) |
Jun 21, 2007 | 26.72 | 27.23 | 26.62 | 27.09 | 1,600,968 | +0.37(+1.39%) |
Jun 20, 2007 | 26.79 | 26.93 | 26.68 | 26.72 | 1,483,647 | +0.00(+0.00%) |
Jun 19, 2007 | 26.51 | 26.76 | 26.48 | 26.72 | 863,311 | +0.12(+0.45%) |
Jun 18, 2007 | 26.45 | 26.71 | 26.42 | 26.60 | 913,169 | +0.18(+0.68%) |
Jun 15, 2007 | 26.45 | 26.59 | 26.27 | 26.42 | 1,087,336 | +0.10(+0.40%) |
Jun 14, 2007 | 26.33 | 26.59 | 26.19 | 26.32 | 1,327,219 | -0.04(-0.14%) |
Jun 13, 2007 | 26.04 | 26.39 | 25.89 | 26.36 | 1,739,792 | +0.39(+1.49%) |
Jun 12, 2007 | 26.24 | 26.39 | 25.95 | 25.97 | 1,336,492 | -0.27(-1.02%) |
Jun 11, 2007 | 26.51 | 26.51 | 26.18 | 26.24 | 1,097,012 | -0.27(-1.01%) |
Jun 08, 2007 | 25.83 | 26.53 | 25.83 | 26.51 | 1,340,952 | +0.64(+2.47%) |
Jun 07, 2007 | 25.88 | 26.29 | 25.72 | 25.87 | 2,298,829 | -0.05(-0.20%) |
Jun 06, 2007 | 26.07 | 26.16 | 25.84 | 25.92 | 916,234 | -0.15(-0.57%) |
Jun 05, 2007 | 26.40 | 26.44 | 26.01 | 26.07 | 1,360,413 | -0.46(-1.74%) |
Jun 04, 2007 | 26.33 | 26.63 | 26.24 | 26.53 | 1,215,354 | +0.16(+0.62%) |
Jun 01, 2007 | 26.28 | 26.54 | 26.19 | 26.36 | 1,211,622 | +0.22(+0.83%) |
May 31, 2007 | 25.96 | 26.20 | 25.88 | 26.15 | 1,603,387 | +0.27(+1.04%) |
May 30, 2007 | 25.28 | 25.88 | 25.24 | 25.88 | 1,856,038 | +0.60(+2.38%) |
May 29, 2007 | 25.62 | 25.71 | 25.11 | 25.28 | 1,507,569 | -0.31(-1.22%) |
May 25, 2007 | 25.38 | 25.80 | 25.35 | 25.59 | 1,246,317 | +0.21(+0.82%) |
May 24, 2007 | 26.43 | 25.90 | 25.23 | 25.38 | 1,864,101 | -0.40(-1.56%) |
May 23, 2007 | 25.89 | 25.96 | 25.72 | 25.78 | 1,243,361 | -0.16(-0.60%) |
May 22, 2007 | 26.05 | 26.15 | 25.92 | 25.94 | 1,064,356 | -0.11(-0.43%) |
May 21, 2007 | 25.89 | 26.19 | 25.72 | 26.05 | 1,299,401 | +0.03(+0.11%) |
May 18, 2007 | 25.87 | 26.08 | 25.73 | 26.02 | 1,061,937 | +0.20(+0.78%) |
May 17, 2007 | 26.01 | 26.07 | 25.71 | 25.82 | 1,041,303 | -0.31(-1.17%) |
May 16, 2007 | 25.78 | 26.13 | 25.72 | 26.13 | 1,101,447 | +0.42(+1.62%) |
May 15, 2007 | 25.81 | 26.13 | 25.68 | 25.71 | 1,659,831 | -0.15(-0.58%) |
May 14, 2007 | 26.04 | 26.09 | 25.70 | 25.86 | 1,622,471 | -0.19(-0.71%) |
May 11, 2007 | 25.70 | 26.07 | 25.48 | 26.04 | 1,791,410 | +0.37(+1.45%) |
May 10, 2007 | 25.86 | 26.00 | 25.59 | 25.67 | 1,725,506 | -0.19(-0.72%) |
May 09, 2007 | 25.57 | 25.99 | 25.40 | 25.86 | 1,317,006 | +0.19(+0.72%) |
May 08, 2007 | 25.43 | 25.69 | 25.36 | 25.67 | 1,377,212 | +0.14(+0.55%) |
May 07, 2007 | 25.46 | 25.67 | 25.31 | 25.53 | 1,201,297 | +0.06(+0.23%) |
May 04, 2007 | 25.62 | 25.68 | 25.33 | 25.47 | 2,081,138 | -0.15(-0.58%) |
May 03, 2007 | 25.16 | 25.68 | 25.01 | 25.62 | 2,534,162 | +0.46(+1.83%) |
May 02, 2007 | 24.76 | 25.29 | 24.76 | 25.16 | 1,485,260 | +0.31(+1.26%) |
May 01, 2007 | 24.79 | 24.94 | 24.44 | 24.85 | 2,465,355 | +0.07(+0.27%) |
Apr 30, 2007 | 25.46 | 25.47 | 24.78 | 24.78 | 1,790,859 | -0.70(-2.75%) |
Apr 27, 2007 | 25.36 | 25.65 | 25.03 | 25.48 | 2,992,695 | +0.13(+0.50%) |
Apr 26, 2007 | 25.35 | 25.39 | 24.97 | 25.35 | 2,467,764 | -0.03(-0.12%) |
Apr 25, 2007 | 24.94 | 25.63 | 24.85 | 25.38 | 2,938,443 | +0.51(+2.03%) |
Apr 24, 2007 | 24.62 | 24.91 | 24.39 | 24.88 | 3,271,551 | +0.19(+0.78%) |
Apr 23, 2007 | 25.23 | 25.37 | 24.56 | 24.68 | 4,046,864 | -0.62(-2.47%) |
Apr 20, 2007 | 25.14 | 25.49 | 24.51 | 25.31 | 12,411,546 | -2.46(-8.87%) |
Apr 19, 2007 | 28.28 | 28.28 | 27.41 | 27.77 | 1,847,840 | +0.12(+0.43%) |
Apr 18, 2007 | 27.35 | 27.76 | 27.16 | 27.65 | 1,344,737 | +0.16(+0.57%) |
Apr 17, 2007 | 27.53 | 27.66 | 27.33 | 27.49 | 648,424 | +0.08(+0.30%) |
Apr 16, 2007 | 27.02 | 27.41 | 26.88 | 27.41 | 1,170,119 | +0.44(+1.63%) |
Apr 13, 2007 | 27.15 | 27.25 | 26.68 | 26.97 | 1,698,481 | -0.15(-0.55%) |
Apr 12, 2007 | 26.56 | 27.14 | 26.47 | 27.12 | 1,451,074 | +0.60(+2.24%) |
Apr 11, 2007 | 26.75 | 26.86 | 26.28 | 26.53 | 1,292,816 | -0.22(-0.81%) |
Apr 10, 2007 | 26.34 | 26.77 | 26.27 | 26.74 | 1,599,356 | +0.34(+1.30%) |
Apr 09, 2007 | 26.48 | 26.75 | 26.32 | 26.40 | 2,259,606 | +0.02(+0.08%) |
Apr 05, 2007 | 26.56 | 26.97 | 26.27 | 26.38 | 3,025,082 | +0.01(+0.03%) |
Apr 04, 2007 | 27.72 | 27.73 | 26.04 | 26.37 | 4,804,788 | -1.55(-5.54%) |
Apr 03, 2007 | 27.55 | 28.02 | 27.55 | 27.92 | 1,096,878 | +0.41(+1.49%) |