Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.79 | 24.62 | 22.67 | 22.82 | 77,804 | -1.13(-4.72%) |
Apr 29, 2008 | 24.08 | 24.08 | 23.07 | 23.95 | 55,219 | -0.28(-1.17%) |
Apr 28, 2008 | 23.62 | 24.47 | 23.50 | 24.24 | 52,635 | +0.75(+3.20%) |
Apr 25, 2008 | 23.49 | 23.55 | 22.97 | 23.49 | 35,663 | +0.06(+0.25%) |
Apr 24, 2008 | 23.68 | 23.68 | 23.15 | 23.43 | 50,149 | -0.11(-0.46%) |
Apr 23, 2008 | 23.74 | 23.94 | 23.30 | 23.54 | 36,858 | -0.20(-0.86%) |
Apr 22, 2008 | 24.59 | 24.59 | 23.09 | 23.74 | 55,082 | -0.93(-3.76%) |
Apr 21, 2008 | 24.37 | 24.68 | 24.30 | 24.67 | 39,598 | +0.23(+0.93%) |
Apr 18, 2008 | 24.52 | 24.58 | 24.16 | 24.44 | 44,746 | +0.18(+0.75%) |
Apr 17, 2008 | 24.16 | 24.59 | 24.16 | 24.26 | 60,812 | -0.12(-0.48%) |
Apr 16, 2008 | 24.00 | 24.79 | 23.95 | 24.38 | 93,257 | +0.56(+2.36%) |
Apr 15, 2008 | 23.72 | 23.92 | 23.59 | 23.81 | 120,090 | +0.12(+0.49%) |
Apr 14, 2008 | 23.94 | 24.03 | 23.61 | 23.70 | 63,036 | -0.29(-1.22%) |
Apr 11, 2008 | 25.04 | 25.04 | 23.77 | 23.99 | 67,962 | -1.30(-5.14%) |
Apr 10, 2008 | 25.27 | 25.65 | 25.11 | 25.29 | 36,995 | +0.02(+0.09%) |
Apr 09, 2008 | 25.92 | 26.03 | 25.19 | 25.27 | 50,971 | -0.61(-2.34%) |
Apr 08, 2008 | 25.91 | 25.97 | 25.63 | 25.87 | 33,158 | -0.23(-0.89%) |
Apr 07, 2008 | 26.05 | 26.22 | 25.92 | 26.11 | 48,505 | +0.15(+0.56%) |
Apr 04, 2008 | 25.99 | 26.57 | 25.49 | 25.96 | 45,353 | -0.03(-0.11%) |
Apr 03, 2008 | 26.00 | 26.03 | 25.60 | 25.99 | 37,954 | -0.29(-1.11%) |
Apr 02, 2008 | 25.68 | 26.88 | 25.54 | 26.28 | 64,810 | +0.55(+2.13%) |
Apr 01, 2008 | 25.54 | 25.76 | 25.36 | 25.73 | 136,061 | +0.22(+0.86%) |
Mar 31, 2008 | 25.06 | 25.65 | 24.99 | 25.51 | 50,423 | +0.39(+1.54%) |
Mar 28, 2008 | 25.65 | 26.19 | 25.07 | 25.13 | 78,375 | -0.41(-1.60%) |
Mar 27, 2008 | 25.77 | 26.24 | 24.65 | 25.54 | 102,491 | -0.36(-1.38%) |
Mar 26, 2008 | 26.18 | 26.27 | 25.73 | 25.89 | 58,370 | -0.36(-1.36%) |
Mar 25, 2008 | 26.19 | 26.36 | 25.78 | 26.25 | 91,392 | +0.01(+0.06%) |
Mar 24, 2008 | 25.14 | 26.62 | 25.14 | 26.24 | 163,191 | +1.09(+4.35%) |
Mar 21, 2008 | 24.38 | 25.25 | 24.18 | 25.14 | 260,612 | +0.00(+0.00%) |
Mar 20, 2008 | 24.38 | 25.25 | 24.18 | 25.14 | 260,612 | +1.13(+4.71%) |
Mar 19, 2008 | 25.11 | 25.11 | 24.01 | 24.01 | 180,455 | -0.90(-3.60%) |
Mar 18, 2008 | 24.86 | 25.16 | 24.24 | 24.91 | 130,306 | +0.69(+2.83%) |
Mar 17, 2008 | 23.94 | 24.81 | 23.76 | 24.22 | 121,674 | -0.32(-1.31%) |
Mar 14, 2008 | 25.54 | 25.54 | 24.43 | 24.54 | 286,509 | -0.81(-3.20%) |
Mar 13, 2008 | 25.51 | 25.66 | 25.26 | 25.35 | 369,270 | -0.20(-0.80%) |
Mar 12, 2008 | 27.00 | 27.11 | 25.49 | 25.56 | 133,046 | -1.44(-5.33%) |
Mar 11, 2008 | 26.01 | 27.19 | 25.84 | 27.00 | 83,171 | +1.75(+6.94%) |
Mar 10, 2008 | 25.37 | 25.95 | 25.22 | 25.24 | 84,541 | -0.07(-0.29%) |
Mar 07, 2008 | 24.68 | 25.95 | 24.68 | 25.32 | 199,775 | +0.31(+1.26%) |
Mar 06, 2008 | 26.00 | 26.17 | 24.97 | 25.00 | 159,354 | -1.09(-4.19%) |
Mar 05, 2008 | 25.80 | 26.54 | 25.78 | 26.10 | 185,251 | +0.47(+1.82%) |
Mar 04, 2008 | 25.58 | 26.16 | 25.40 | 25.63 | 152,366 | -0.09(-0.37%) |
Mar 03, 2008 | 25.44 | 26.18 | 25.26 | 25.73 | 253,898 | +0.25(+0.97%) |
Feb 29, 2008 | 25.98 | 26.47 | 25.40 | 25.48 | 231,838 | -0.77(-2.95%) |
Feb 28, 2008 | 26.81 | 27.21 | 26.22 | 26.25 | 241,567 | -0.65(-2.41%) |
Feb 27, 2008 | 26.62 | 27.15 | 26.46 | 26.90 | 197,857 | +0.07(+0.24%) |
Feb 26, 2008 | 27.48 | 27.99 | 26.62 | 26.84 | 290,346 | -1.14(-4.07%) |
Feb 25, 2008 | 26.24 | 28.02 | 26.16 | 27.97 | 145,789 | +1.66(+6.32%) |
Feb 22, 2008 | 25.51 | 26.35 | 25.41 | 26.31 | 161,547 | +0.83(+3.27%) |
Feb 21, 2008 | 26.58 | 27.11 | 25.37 | 25.48 | 278,699 | -1.09(-4.12%) |
Feb 20, 2008 | 24.84 | 26.73 | 24.84 | 26.57 | 258,557 | +1.61(+6.43%) |
Feb 19, 2008 | 25.76 | 25.81 | 24.81 | 24.97 | 124,688 | -0.50(-1.98%) |
Feb 18, 2008 | 25.08 | 25.57 | 24.35 | 25.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.08 | 25.57 | 24.35 | 25.47 | 110,986 | +0.21(+0.84%) |
Feb 14, 2008 | 25.08 | 25.26 | 24.68 | 25.26 | 143,597 | +0.13(+0.52%) |
Feb 13, 2008 | 24.26 | 25.26 | 24.11 | 25.13 | 199,775 | +1.07(+4.46%) |
Feb 12, 2008 | 23.78 | 24.47 | 23.21 | 24.05 | 158,395 | +0.28(+1.20%) |
Feb 11, 2008 | 22.33 | 24.00 | 21.98 | 23.77 | 171,412 | +1.41(+6.30%) |
Feb 08, 2008 | 22.89 | 23.12 | 22.28 | 22.36 | 205,393 | -0.55(-2.42%) |
Feb 07, 2008 | 21.94 | 23.36 | 21.74 | 22.92 | 212,381 | +0.85(+3.87%) |
Feb 06, 2008 | 22.13 | 22.73 | 21.81 | 22.06 | 163,602 | +0.12(+0.53%) |
Feb 05, 2008 | 21.49 | 22.57 | 21.49 | 21.95 | 150,837 | -0.05(-0.23%) |
Feb 04, 2008 | 22.13 | 22.28 | 21.46 | 22.00 | 137,979 | -0.15(-0.66%) |
Feb 01, 2008 | 21.42 | 22.37 | 21.27 | 22.14 | 168,724 | +0.82(+3.87%) |
Jan 31, 2008 | 20.07 | 21.38 | 20.05 | 21.32 | 211,258 | +1.05(+5.19%) |
Jan 30, 2008 | 20.78 | 20.97 | 20.21 | 20.27 | 158,395 | -0.70(-3.34%) |
Jan 29, 2008 | 21.72 | 21.73 | 20.73 | 20.97 | 148,393 | -0.67(-3.10%) |
Jan 28, 2008 | 21.40 | 21.64 | 20.48 | 21.64 | 188,951 | +0.11(+0.51%) |
Jan 25, 2008 | 22.41 | 22.73 | 20.62 | 21.53 | 189,362 | -1.20(-5.30%) |
Jan 24, 2008 | 23.11 | 23.30 | 22.11 | 22.73 | 98,654 | -0.49(-2.11%) |
Jan 23, 2008 | 21.75 | 23.78 | 21.75 | 23.22 | 197,446 | +0.91(+4.09%) |
Jan 22, 2008 | 21.49 | 22.85 | 21.14 | 22.31 | 184,566 | -0.12(-0.55%) |
Jan 21, 2008 | 22.62 | 23.30 | 22.13 | 22.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.62 | 23.30 | 22.13 | 22.43 | 164,013 | -0.19(-0.84%) |
Jan 17, 2008 | 23.03 | 23.41 | 22.32 | 22.62 | 140,445 | -0.39(-1.68%) |
Jan 16, 2008 | 23.11 | 23.36 | 22.71 | 23.01 | 116,878 | -0.24(-1.04%) |
Jan 15, 2008 | 23.38 | 23.59 | 22.56 | 23.25 | 78,375 | -0.35(-1.48%) |
Jan 14, 2008 | 23.61 | 23.88 | 23.21 | 23.60 | 89,337 | +0.24(+1.03%) |
Jan 11, 2008 | 23.90 | 24.15 | 23.36 | 23.36 | 94,681 | -0.58(-2.44%) |
Jan 10, 2008 | 23.87 | 24.53 | 23.76 | 23.95 | 111,260 | -0.16(-0.67%) |
Jan 09, 2008 | 23.39 | 24.16 | 23.05 | 24.11 | 218,416 | +0.56(+2.39%) |
Jan 08, 2008 | 24.80 | 24.96 | 23.49 | 23.54 | 136,746 | -1.19(-4.81%) |
Jan 07, 2008 | 25.30 | 25.51 | 23.51 | 24.73 | 159,765 | -0.42(-1.65%) |
Jan 04, 2008 | 25.91 | 26.23 | 25.04 | 25.15 | 138,390 | -1.08(-4.12%) |
Jan 03, 2008 | 26.55 | 27.42 | 26.23 | 26.23 | 101,258 | -0.15(-0.55%) |
Jan 02, 2008 | 26.64 | 27.38 | 26.07 | 26.38 | 117,426 | -0.41(-1.53%) |
Jan 01, 2008 | 27.37 | 27.40 | 26.03 | 26.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.37 | 27.40 | 26.03 | 26.78 | 86,322 | -0.77(-2.81%) |
Dec 28, 2007 | 28.10 | 28.31 | 27.46 | 27.56 | 67,962 | -0.39(-1.41%) |
Dec 27, 2007 | 28.94 | 29.19 | 27.84 | 27.95 | 50,697 | -1.09(-3.77%) |
Dec 26, 2007 | 28.92 | 29.17 | 28.40 | 29.05 | 50,834 | -0.11(-0.38%) |
Dec 24, 2007 | 29.20 | 29.49 | 28.94 | 29.16 | 23,019 | -0.04(-0.15%) |
Dec 21, 2007 | 29.21 | 29.54 | 28.92 | 29.20 | 148,393 | +0.18(+0.60%) |
Dec 20, 2007 | 28.87 | 29.02 | 28.51 | 29.02 | 101,806 | +0.20(+0.71%) |
Dec 19, 2007 | 28.77 | 28.90 | 28.30 | 28.82 | 136,921 | +0.42(+1.49%) |
Dec 18, 2007 | 27.89 | 28.47 | 27.37 | 28.40 | 96,463 | +0.80(+2.88%) |
Dec 17, 2007 | 27.81 | 28.02 | 27.16 | 27.60 | 75,361 | -0.35(-1.25%) |
Dec 14, 2007 | 28.46 | 28.79 | 27.84 | 27.95 | 78,923 | -0.80(-2.79%) |
Dec 13, 2007 | 27.73 | 28.90 | 27.73 | 28.75 | 100,435 | +0.58(+2.05%) |
Dec 12, 2007 | 28.96 | 29.01 | 27.38 | 28.18 | 91,296 | -0.05(-0.18%) |
Dec 11, 2007 | 28.58 | 29.13 | 28.00 | 28.23 | 133,731 | -0.31(-1.10%) |
Dec 10, 2007 | 28.82 | 28.83 | 27.92 | 28.54 | 72,209 | -0.27(-0.94%) |
Dec 07, 2007 | 29.12 | 29.26 | 28.21 | 28.81 | 79,745 | -0.44(-1.50%) |
Dec 06, 2007 | 28.19 | 29.25 | 27.64 | 29.25 | 125,921 | +1.02(+3.62%) |
Dec 05, 2007 | 28.86 | 28.86 | 28.02 | 28.23 | 99,476 | +0.01(+0.03%) |
Dec 04, 2007 | 27.95 | 28.67 | 27.55 | 28.22 | 87,282 | +0.21(+0.76%) |
Dec 03, 2007 | 28.84 | 29.00 | 27.99 | 28.01 | 103,313 | -0.88(-3.03%) |
Nov 30, 2007 | 29.00 | 29.19 | 28.58 | 28.89 | 128,799 | +0.03(+0.10%) |
Nov 29, 2007 | 29.16 | 29.18 | 28.31 | 28.86 | 78,923 | -0.32(-1.10%) |
Nov 28, 2007 | 28.17 | 29.40 | 28.08 | 29.18 | 96,325 | +1.01(+3.60%) |
Nov 27, 2007 | 27.52 | 28.40 | 27.33 | 28.16 | 138,390 | +0.64(+2.33%) |
Nov 26, 2007 | 27.73 | 28.13 | 27.19 | 27.52 | 139,623 | -0.25(-0.89%) |
Nov 23, 2007 | 26.87 | 27.91 | 26.58 | 27.77 | 28,363 | +1.05(+3.93%) |
Nov 21, 2007 | 27.17 | 27.34 | 26.64 | 26.72 | 109,068 | -1.01(-3.66%) |
Nov 20, 2007 | 28.17 | 28.22 | 27.24 | 27.73 | 168,261 | -0.54(-1.91%) |
Nov 19, 2007 | 28.83 | 28.93 | 27.38 | 28.27 | 151,544 | -0.76(-2.61%) |
Nov 16, 2007 | 30.27 | 30.27 | 28.11 | 29.03 | 107,814 | -0.99(-3.31%) |
Nov 15, 2007 | 30.11 | 30.29 | 29.05 | 30.02 | 142,501 | -0.26(-0.84%) |
Nov 14, 2007 | 30.27 | 30.36 | 29.16 | 30.28 | 137,294 | +0.01(+0.02%) |
Nov 13, 2007 | 30.62 | 30.77 | 29.51 | 30.27 | 143,597 | -0.09(-0.29%) |
Nov 12, 2007 | 29.19 | 30.65 | 28.89 | 30.36 | 218,273 | +1.50(+5.21%) |
Nov 09, 2007 | 28.81 | 29.63 | 28.46 | 28.86 | 157,436 | -0.18(-0.60%) |
Nov 08, 2007 | 27.67 | 29.37 | 27.25 | 29.03 | 168,809 | +1.55(+5.66%) |
Nov 07, 2007 | 27.67 | 28.47 | 27.34 | 27.48 | 167,987 | -0.40(-1.44%) |
Nov 06, 2007 | 27.89 | 28.29 | 27.46 | 27.88 | 180,592 | +0.04(+0.13%) |
Nov 05, 2007 | 27.05 | 28.39 | 26.87 | 27.84 | 118,659 | +0.47(+1.73%) |
Nov 02, 2007 | 26.78 | 27.73 | 25.54 | 27.37 | 181,278 | +0.80(+2.99%) |
Nov 01, 2007 | 28.17 | 29.19 | 26.27 | 26.57 | 160,450 | -2.33(-8.06%) |
Oct 31, 2007 | 28.58 | 29.19 | 28.33 | 28.90 | 89,885 | +0.49(+1.72%) |
Oct 30, 2007 | 27.73 | 28.73 | 27.68 | 28.41 | 93,584 | +0.61(+2.18%) |
Oct 29, 2007 | 28.46 | 28.70 | 27.12 | 27.81 | 91,803 | -0.68(-2.38%) |
Oct 26, 2007 | 28.20 | 29.19 | 28.20 | 28.48 | 127,977 | +0.94(+3.42%) |
Oct 25, 2007 | 28.11 | 28.75 | 27.03 | 27.54 | 104,135 | -0.34(-1.23%) |
Oct 24, 2007 | 28.57 | 28.57 | 27.30 | 27.89 | 95,366 | -0.80(-2.77%) |
Oct 23, 2007 | 28.28 | 29.08 | 28.11 | 28.68 | 100,024 | +0.55(+1.95%) |
Oct 22, 2007 | 26.51 | 28.35 | 26.43 | 28.13 | 89,748 | +1.19(+4.41%) |
Oct 19, 2007 | 28.54 | 28.54 | 26.54 | 26.94 | 141,268 | -1.71(-5.96%) |
Oct 18, 2007 | 28.10 | 28.80 | 27.91 | 28.65 | 61,659 | +0.33(+1.16%) |
Oct 17, 2007 | 28.17 | 28.75 | 27.47 | 28.32 | 57,959 | +0.22(+0.78%) |
Oct 16, 2007 | 27.57 | 28.67 | 27.35 | 28.11 | 87,144 | +0.51(+1.85%) |
Oct 15, 2007 | 28.29 | 28.43 | 27.12 | 27.59 | 106,738 | -0.79(-2.78%) |
Oct 12, 2007 | 28.42 | 28.83 | 28.20 | 28.38 | 83,034 | -0.04(-0.13%) |
Oct 11, 2007 | 28.46 | 29.04 | 28.09 | 28.42 | 89,474 | -0.28(-0.97%) |
Oct 10, 2007 | 27.88 | 28.70 | 27.22 | 28.70 | 93,447 | +0.82(+2.93%) |
Oct 09, 2007 | 27.91 | 28.12 | 27.18 | 27.88 | 89,337 | -0.01(-0.03%) |
Oct 08, 2007 | 28.73 | 28.89 | 27.56 | 27.89 | 72,894 | -0.92(-3.19%) |
Oct 05, 2007 | 28.46 | 29.11 | 27.59 | 28.81 | 110,849 | +0.64(+2.28%) |
Oct 04, 2007 | 27.66 | 28.40 | 27.40 | 28.16 | 61,111 | +0.61(+2.20%) |
Oct 03, 2007 | 27.70 | 28.18 | 27.35 | 27.56 | 116,193 | -0.27(-0.97%) |
Oct 02, 2007 | 27.32 | 28.19 | 26.69 | 27.83 | 138,390 | +0.65(+2.39%) |
Oct 01, 2007 | 26.21 | 27.71 | 25.95 | 27.18 | 141,953 | +0.93(+3.53%) |
Sep 28, 2007 | 27.33 | 27.59 | 26.15 | 26.25 | 121,674 | -1.08(-3.95%) |
Sep 27, 2007 | 27.37 | 27.72 | 26.58 | 27.33 | 144,419 | +0.09(+0.35%) |
Sep 26, 2007 | 27.27 | 27.52 | 26.70 | 27.24 | 121,126 | +0.11(+0.40%) |
Sep 25, 2007 | 26.35 | 27.62 | 26.29 | 27.13 | 139,486 | +0.66(+2.51%) |
Sep 24, 2007 | 26.52 | 27.57 | 26.32 | 26.46 | 101,669 | -0.01(-0.03%) |
Sep 21, 2007 | 27.70 | 28.10 | 26.23 | 26.47 | 126,195 | -0.96(-3.51%) |
Sep 20, 2007 | 26.99 | 28.07 | 26.75 | 27.43 | 101,395 | +0.45(+1.65%) |
Sep 19, 2007 | 26.79 | 27.90 | 26.47 | 26.99 | 132,087 | +0.31(+1.18%) |
Sep 18, 2007 | 25.07 | 27.07 | 24.17 | 26.67 | 121,811 | +1.64(+6.56%) |
Sep 17, 2007 | 24.62 | 25.15 | 24.54 | 25.03 | 63,029 | +0.18(+0.73%) |
Sep 14, 2007 | 25.13 | 25.23 | 24.74 | 24.85 | 104,272 | -0.48(-1.90%) |
Sep 13, 2007 | 25.97 | 25.97 | 25.19 | 25.33 | 134,005 | -0.56(-2.17%) |
Sep 12, 2007 | 26.38 | 26.38 | 25.54 | 25.89 | 73,716 | -0.53(-1.99%) |
Sep 11, 2007 | 25.85 | 26.44 | 25.42 | 26.42 | 115,919 | +0.66(+2.55%) |
Sep 10, 2007 | 26.27 | 26.34 | 24.95 | 25.76 | 121,674 | -0.39(-1.48%) |
Sep 07, 2007 | 26.42 | 26.70 | 25.95 | 26.15 | 123,181 | -0.60(-2.24%) |
Sep 06, 2007 | 27.00 | 27.19 | 26.38 | 26.75 | 94,407 | -0.13(-0.49%) |
Sep 05, 2007 | 27.58 | 27.67 | 26.57 | 26.88 | 60,974 | -0.82(-2.98%) |
Sep 04, 2007 | 28.00 | 28.24 | 27.00 | 27.70 | 135,376 | -0.36(-1.30%) |
Aug 31, 2007 | 28.39 | 28.39 | 27.92 | 28.07 | 80,293 | -0.07(-0.23%) |
Aug 30, 2007 | 27.51 | 28.31 | 27.40 | 28.13 | 83,171 | +0.40(+1.45%) |
Aug 29, 2007 | 26.48 | 28.00 | 26.32 | 27.73 | 101,806 | +1.35(+5.12%) |
Aug 28, 2007 | 27.40 | 27.40 | 26.03 | 26.38 | 162,232 | -1.09(-3.98%) |
Aug 27, 2007 | 28.76 | 28.76 | 27.30 | 27.48 | 111,123 | -1.42(-4.92%) |
Aug 24, 2007 | 28.30 | 28.91 | 27.99 | 28.90 | 65,769 | +0.55(+1.96%) |
Aug 23, 2007 | 28.46 | 28.89 | 28.32 | 28.35 | 48,916 | +0.07(+0.26%) |
Aug 22, 2007 | 27.99 | 28.87 | 27.96 | 28.27 | 124,140 | +0.61(+2.22%) |
Aug 21, 2007 | 28.32 | 28.46 | 27.24 | 27.66 | 76,320 | -0.90(-3.14%) |
Aug 20, 2007 | 27.97 | 28.90 | 27.72 | 28.56 | 139,349 | +0.80(+2.89%) |
Aug 17, 2007 | 28.97 | 29.62 | 27.54 | 27.75 | 239,100 | -0.96(-3.35%) |
Aug 16, 2007 | 26.48 | 29.81 | 26.39 | 28.72 | 318,846 | +2.26(+8.55%) |
Aug 15, 2007 | 26.13 | 27.57 | 26.05 | 26.46 | 126,743 | +0.42(+1.63%) |
Aug 14, 2007 | 25.98 | 27.18 | 25.98 | 26.03 | 94,681 | -0.18(-0.67%) |
Aug 13, 2007 | 28.00 | 28.08 | 26.20 | 26.21 | 280,206 | -1.80(-6.41%) |
Aug 10, 2007 | 22.19 | 29.04 | 22.18 | 28.00 | 473,953 | +5.49(+24.38%) |
Aug 09, 2007 | 24.45 | 24.46 | 21.33 | 22.51 | 472,446 | -2.30(-9.26%) |
Aug 08, 2007 | 25.53 | 27.14 | 24.45 | 24.81 | 368,447 | -0.97(-3.76%) |
Aug 07, 2007 | 25.04 | 26.76 | 24.57 | 25.78 | 263,216 | +0.53(+2.08%) |
Aug 06, 2007 | 26.99 | 27.01 | 25.05 | 25.26 | 299,937 | -1.61(-5.98%) |
Aug 03, 2007 | 27.11 | 27.49 | 26.86 | 26.86 | 149,352 | -0.63(-2.28%) |
Aug 02, 2007 | 27.22 | 27.86 | 26.85 | 27.49 | 134,828 | +0.28(+1.02%) |
Aug 01, 2007 | 26.23 | 27.97 | 26.23 | 27.21 | 231,701 | +0.99(+3.76%) |
Jul 31, 2007 | 27.47 | 27.48 | 26.23 | 26.23 | 103,450 | -1.01(-3.72%) |
Jul 30, 2007 | 27.18 | 27.65 | 26.24 | 27.24 | 144,419 | -0.18(-0.67%) |
Jul 27, 2007 | 26.64 | 28.27 | 26.64 | 27.43 | 211,011 | -0.53(-1.88%) |
Jul 26, 2007 | 28.79 | 28.90 | 27.35 | 27.95 | 153,599 | -1.09(-3.74%) |
Jul 25, 2007 | 28.59 | 29.59 | 28.40 | 29.04 | 136,198 | +0.60(+2.10%) |
Jul 24, 2007 | 29.96 | 30.31 | 28.28 | 28.44 | 190,595 | -1.88(-6.21%) |
Jul 23, 2007 | 29.67 | 30.79 | 29.66 | 30.32 | 82,075 | +0.66(+2.21%) |
Jul 20, 2007 | 30.73 | 30.73 | 29.25 | 29.67 | 111,123 | -1.13(-3.67%) |
Jul 19, 2007 | 30.21 | 31.00 | 30.21 | 30.80 | 71,250 | +0.73(+2.43%) |
Jul 18, 2007 | 29.85 | 30.29 | 29.43 | 30.07 | 97,284 | +0.03(+0.10%) |
Jul 17, 2007 | 30.29 | 30.60 | 29.97 | 30.04 | 70,702 | -0.10(-0.34%) |
Jul 16, 2007 | 30.66 | 30.66 | 30.07 | 30.14 | 78,512 | -0.70(-2.27%) |
Jul 13, 2007 | 30.75 | 30.89 | 30.54 | 30.84 | 84,404 | +0.08(+0.26%) |
Jul 12, 2007 | 30.45 | 30.80 | 30.11 | 30.76 | 124,962 | +0.31(+1.01%) |
Jul 11, 2007 | 29.70 | 30.59 | 29.70 | 30.46 | 103,998 | +0.88(+2.99%) |
Jul 10, 2007 | 29.88 | 30.16 | 29.48 | 29.57 | 99,613 | -0.60(-1.98%) |
Jul 09, 2007 | 29.69 | 30.40 | 29.61 | 30.17 | 51,519 | +0.64(+2.18%) |
Jul 06, 2007 | 29.52 | 29.79 | 29.11 | 29.53 | 49,738 | +0.01(+0.02%) |
Jul 05, 2007 | 29.78 | 29.81 | 29.29 | 29.52 | 91,666 | -0.40(-1.34%) |
Jul 03, 2007 | 29.71 | 29.92 | 29.27 | 29.92 | 65,358 | +0.24(+0.81%) |
Jul 02, 2007 | 29.09 | 30.06 | 28.67 | 29.68 | 114,960 | +0.77(+2.68%) |
Jun 29, 2007 | 29.13 | 30.46 | 28.82 | 28.91 | 85,774 | -0.18(-0.60%) |
Jun 28, 2007 | 29.19 | 29.48 | 29.00 | 29.08 | 80,705 | -0.23(-0.77%) |
Jun 27, 2007 | 28.73 | 29.44 | 28.73 | 29.31 | 72,346 | +0.39(+1.36%) |
Jun 26, 2007 | 28.02 | 29.28 | 28.02 | 28.92 | 114,960 | +0.90(+3.20%) |
Jun 25, 2007 | 28.19 | 28.96 | 27.91 | 28.02 | 70,702 | -0.17(-0.60%) |
Jun 22, 2007 | 28.82 | 29.02 | 28.09 | 28.19 | 128,114 | -0.63(-2.20%) |
Jun 21, 2007 | 28.54 | 29.06 | 28.45 | 28.82 | 59,466 | +0.06(+0.20%) |
Jun 20, 2007 | 29.17 | 29.40 | 28.74 | 28.76 | 93,996 | -0.38(-1.30%) |
Jun 19, 2007 | 28.84 | 29.20 | 28.84 | 29.14 | 116,193 | +0.12(+0.43%) |
Jun 18, 2007 | 30.19 | 30.38 | 28.67 | 29.02 | 149,763 | -1.24(-4.10%) |
Jun 15, 2007 | 30.29 | 30.73 | 29.86 | 30.26 | 130,306 | +0.47(+1.57%) |
Jun 14, 2007 | 29.42 | 30.06 | 29.41 | 29.79 | 87,419 | +0.45(+1.52%) |
Jun 13, 2007 | 28.71 | 29.62 | 28.67 | 29.35 | 101,669 | +1.07(+3.79%) |
Jun 12, 2007 | 28.73 | 28.95 | 28.07 | 28.27 | 84,815 | -0.53(-1.82%) |
Jun 11, 2007 | 28.90 | 29.11 | 28.45 | 28.80 | 99,476 | -0.28(-0.98%) |
Jun 08, 2007 | 28.48 | 29.19 | 28.32 | 29.08 | 91,529 | +0.50(+1.76%) |
Jun 07, 2007 | 28.46 | 28.94 | 28.36 | 28.58 | 142,227 | -0.02(-0.08%) |
Jun 06, 2007 | 28.12 | 28.72 | 28.04 | 28.60 | 62,755 | +0.27(+0.95%) |
Jun 05, 2007 | 29.04 | 29.04 | 28.27 | 28.33 | 85,637 | -0.89(-3.05%) |
Jun 04, 2007 | 28.79 | 29.38 | 28.59 | 29.22 | 83,719 | +0.25(+0.86%) |
Jun 01, 2007 | 28.09 | 29.40 | 28.06 | 28.97 | 103,998 | +1.03(+3.68%) |
May 31, 2007 | 27.67 | 28.00 | 27.57 | 27.94 | 96,188 | +0.27(+0.98%) |
May 30, 2007 | 27.21 | 27.75 | 27.19 | 27.67 | 81,801 | +0.23(+0.85%) |
May 29, 2007 | 26.77 | 27.51 | 26.59 | 27.44 | 175,547 | +0.82(+3.07%) |
May 25, 2007 | 25.89 | 27.26 | 25.89 | 26.62 | 161,136 | +0.91(+3.55%) |
May 24, 2007 | 25.92 | 26.66 | 25.68 | 25.71 | 207,722 | -0.36(-1.37%) |
May 23, 2007 | 29.54 | 29.19 | 25.68 | 26.07 | 457,100 | -4.53(-14.81%) |
May 22, 2007 | 30.73 | 30.83 | 29.77 | 30.60 | 95,640 | -0.03(-0.10%) |
May 21, 2007 | 29.70 | 30.63 | 29.60 | 30.63 | 73,475 | +1.04(+3.53%) |
May 18, 2007 | 29.46 | 29.63 | 29.02 | 29.59 | 92,488 | +0.14(+0.47%) |
May 17, 2007 | 29.40 | 29.71 | 29.19 | 29.45 | 76,731 | +0.04(+0.12%) |
May 16, 2007 | 28.93 | 29.41 | 28.93 | 29.41 | 82,623 | +0.51(+1.77%) |
May 15, 2007 | 28.36 | 29.41 | 28.35 | 28.90 | 188,403 | +0.54(+1.90%) |
May 14, 2007 | 29.02 | 29.02 | 27.97 | 28.36 | 64,399 | -0.66(-2.26%) |
May 11, 2007 | 28.67 | 29.05 | 28.67 | 29.02 | 52,752 | +0.53(+1.87%) |
May 10, 2007 | 28.90 | 29.17 | 28.48 | 28.48 | 93,173 | -0.58(-1.98%) |
May 09, 2007 | 29.23 | 29.40 | 29.06 | 29.06 | 51,930 | -0.35(-1.19%) |
May 08, 2007 | 29.27 | 29.44 | 28.86 | 29.41 | 54,123 | +0.00(+0.00%) |
May 07, 2007 | 29.46 | 29.84 | 29.18 | 29.41 | 97,147 | -0.09(-0.32%) |
May 04, 2007 | 29.78 | 29.78 | 27.57 | 29.51 | 83,582 | -0.20(-0.66%) |
May 03, 2007 | 29.51 | 29.84 | 29.49 | 29.70 | 40,146 | -0.17(-0.56%) |
May 02, 2007 | 29.44 | 29.92 | 29.37 | 29.87 | 43,983 | +0.45(+1.51%) |