Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.05 | 41.71 | 39.97 | 41.60 | 289,784 | +1.59(+3.97%) |
Apr 29, 2008 | 41.97 | 42.04 | 39.80 | 40.01 | 213,671 | -1.96(-4.67%) |
Apr 28, 2008 | 42.42 | 42.48 | 41.51 | 41.97 | 245,255 | +0.46(+1.10%) |
Apr 25, 2008 | 41.55 | 42.20 | 40.36 | 41.51 | 245,855 | +0.10(+0.25%) |
Apr 24, 2008 | 41.14 | 41.74 | 39.11 | 41.41 | 523,964 | +0.38(+0.92%) |
Apr 23, 2008 | 41.09 | 41.39 | 40.40 | 41.03 | 229,181 | +0.11(+0.27%) |
Apr 22, 2008 | 42.77 | 42.95 | 40.11 | 40.92 | 462,742 | -1.87(-4.37%) |
Apr 21, 2008 | 42.94 | 43.57 | 42.68 | 42.79 | 270,227 | -0.22(-0.52%) |
Apr 18, 2008 | 42.85 | 43.62 | 42.64 | 43.02 | 331,081 | +1.00(+2.37%) |
Apr 17, 2008 | 42.57 | 43.07 | 41.63 | 42.02 | 185,568 | -0.66(-1.55%) |
Apr 16, 2008 | 41.12 | 42.73 | 40.88 | 42.68 | 461,090 | +2.14(+5.27%) |
Apr 15, 2008 | 40.71 | 41.22 | 39.80 | 40.54 | 335,160 | +0.18(+0.45%) |
Apr 14, 2008 | 39.15 | 40.57 | 39.15 | 40.36 | 363,950 | +0.96(+2.44%) |
Apr 11, 2008 | 39.20 | 39.89 | 38.57 | 39.40 | 314,431 | -0.09(-0.24%) |
Apr 10, 2008 | 39.13 | 39.84 | 38.24 | 39.50 | 510,028 | +0.43(+1.10%) |
Apr 09, 2008 | 40.54 | 40.54 | 38.70 | 39.07 | 400,574 | -1.22(-3.03%) |
Apr 08, 2008 | 38.94 | 41.30 | 38.75 | 40.29 | 557,951 | +0.96(+2.45%) |
Apr 07, 2008 | 39.25 | 39.95 | 38.92 | 39.32 | 365,941 | +0.68(+1.76%) |
Apr 04, 2008 | 38.08 | 38.75 | 37.27 | 38.65 | 369,473 | +0.87(+2.30%) |
Apr 03, 2008 | 37.29 | 38.49 | 37.29 | 37.78 | 258,074 | -0.09(-0.23%) |
Apr 02, 2008 | 37.97 | 38.22 | 37.33 | 37.86 | 244,391 | -0.18(-0.47%) |
Apr 01, 2008 | 38.77 | 38.77 | 36.58 | 38.04 | 329,471 | -0.01(-0.02%) |
Mar 31, 2008 | 37.81 | 38.59 | 37.03 | 38.05 | 220,085 | +0.37(+0.98%) |
Mar 28, 2008 | 37.36 | 38.65 | 37.36 | 37.68 | 289,822 | -0.09(-0.25%) |
Mar 27, 2008 | 38.52 | 38.79 | 37.78 | 37.78 | 187,284 | -0.49(-1.28%) |
Mar 26, 2008 | 38.04 | 38.64 | 37.79 | 38.27 | 191,022 | -0.07(-0.18%) |
Mar 25, 2008 | 38.68 | 38.68 | 37.43 | 38.34 | 270,144 | -0.09(-0.22%) |
Mar 24, 2008 | 38.19 | 39.12 | 38.04 | 38.42 | 320,630 | +0.66(+1.75%) |
Mar 21, 2008 | 35.46 | 37.89 | 35.22 | 37.76 | 533,578 | +0.00(+0.00%) |
Mar 20, 2008 | 35.46 | 37.89 | 35.22 | 37.76 | 533,578 | +2.44(+6.90%) |
Mar 19, 2008 | 38.90 | 39.30 | 35.32 | 35.32 | 321,822 | -3.21(-8.34%) |
Mar 18, 2008 | 36.89 | 38.70 | 36.25 | 38.53 | 525,964 | +2.31(+6.38%) |
Mar 17, 2008 | 35.58 | 37.66 | 35.40 | 36.22 | 303,730 | -0.45(-1.22%) |
Mar 14, 2008 | 37.62 | 37.62 | 35.79 | 36.67 | 159,059 | -0.94(-2.51%) |
Mar 13, 2008 | 37.07 | 38.20 | 35.79 | 37.62 | 316,115 | +0.24(+0.64%) |
Mar 12, 2008 | 36.28 | 37.52 | 36.15 | 37.38 | 281,043 | +1.29(+3.57%) |
Mar 11, 2008 | 35.67 | 36.14 | 35.21 | 36.09 | 229,234 | +1.46(+4.22%) |
Mar 10, 2008 | 36.33 | 36.61 | 34.44 | 34.63 | 205,333 | -1.49(-4.14%) |
Mar 07, 2008 | 35.43 | 36.68 | 35.43 | 36.12 | 188,868 | +0.09(+0.26%) |
Mar 06, 2008 | 36.87 | 36.96 | 35.67 | 36.03 | 200,810 | -0.84(-2.28%) |
Mar 05, 2008 | 36.71 | 37.89 | 36.43 | 36.87 | 425,814 | +0.37(+1.01%) |
Mar 04, 2008 | 36.70 | 37.27 | 35.74 | 36.50 | 363,995 | -0.29(-0.79%) |
Mar 03, 2008 | 36.07 | 37.26 | 35.64 | 36.79 | 397,616 | +0.92(+2.56%) |
Feb 29, 2008 | 35.00 | 36.89 | 34.87 | 35.87 | 360,506 | +0.52(+1.46%) |
Feb 28, 2008 | 34.88 | 35.54 | 34.88 | 35.36 | 232,300 | -0.21(-0.58%) |
Feb 27, 2008 | 35.02 | 35.80 | 35.00 | 35.56 | 513,291 | +0.33(+0.95%) |
Feb 26, 2008 | 34.22 | 35.38 | 34.22 | 35.23 | 409,855 | +0.88(+2.58%) |
Feb 25, 2008 | 34.49 | 34.81 | 33.21 | 34.34 | 619,412 | -0.03(-0.10%) |
Feb 22, 2008 | 35.33 | 35.35 | 34.19 | 34.38 | 515,637 | -0.97(-2.75%) |
Feb 21, 2008 | 35.55 | 36.37 | 34.94 | 35.35 | 386,236 | -0.02(-0.05%) |
Feb 20, 2008 | 32.54 | 35.98 | 32.20 | 35.37 | 827,397 | +3.57(+11.24%) |
Feb 19, 2008 | 34.00 | 34.00 | 31.76 | 31.79 | 315,866 | +1.01(+3.29%) |
Feb 18, 2008 | 31.13 | 31.13 | 30.06 | 30.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.13 | 31.13 | 30.06 | 30.78 | 184,071 | -0.57(-1.81%) |
Feb 14, 2008 | 30.44 | 31.62 | 30.00 | 31.35 | 338,611 | +1.01(+3.34%) |
Feb 13, 2008 | 29.06 | 30.61 | 28.74 | 30.33 | 197,834 | +1.49(+5.18%) |
Feb 12, 2008 | 28.51 | 29.48 | 28.35 | 28.84 | 244,848 | +0.41(+1.45%) |
Feb 11, 2008 | 28.74 | 28.87 | 28.29 | 28.43 | 237,951 | -0.24(-0.84%) |
Feb 08, 2008 | 29.23 | 29.81 | 28.59 | 28.67 | 125,058 | -0.57(-1.94%) |
Feb 07, 2008 | 28.86 | 29.53 | 28.28 | 29.23 | 149,161 | +0.38(+1.31%) |
Feb 06, 2008 | 29.49 | 30.13 | 28.76 | 28.86 | 177,573 | -0.34(-1.18%) |
Feb 05, 2008 | 29.30 | 29.83 | 29.19 | 29.20 | 171,101 | -0.64(-2.13%) |
Feb 04, 2008 | 29.72 | 30.08 | 29.26 | 29.83 | 192,487 | +0.03(+0.12%) |
Feb 01, 2008 | 28.60 | 29.93 | 28.21 | 29.80 | 223,218 | +1.06(+3.71%) |
Jan 31, 2008 | 27.65 | 29.07 | 27.45 | 28.74 | 276,790 | +0.61(+2.17%) |
Jan 30, 2008 | 28.04 | 29.34 | 27.81 | 28.13 | 219,957 | -0.13(-0.46%) |
Jan 29, 2008 | 28.81 | 29.15 | 28.19 | 28.25 | 220,423 | -0.38(-1.32%) |
Jan 28, 2008 | 27.54 | 28.72 | 27.22 | 28.63 | 245,924 | +1.08(+3.93%) |
Jan 25, 2008 | 28.07 | 28.25 | 26.96 | 27.55 | 240,184 | -0.18(-0.65%) |
Jan 24, 2008 | 27.68 | 27.95 | 27.18 | 27.73 | 399,802 | +0.21(+0.75%) |
Jan 23, 2008 | 28.34 | 28.44 | 26.91 | 27.52 | 414,682 | -1.38(-4.78%) |
Jan 22, 2008 | 29.83 | 30.72 | 28.61 | 28.91 | 394,198 | -2.16(-6.94%) |
Jan 21, 2008 | 31.13 | 31.48 | 29.53 | 31.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.13 | 31.48 | 29.53 | 31.06 | 387,485 | +0.11(+0.36%) |
Jan 17, 2008 | 31.74 | 32.41 | 30.66 | 30.95 | 195,566 | -0.56(-1.77%) |
Jan 16, 2008 | 33.24 | 33.48 | 31.42 | 31.51 | 271,536 | -1.61(-4.87%) |
Jan 15, 2008 | 33.64 | 33.84 | 32.75 | 33.12 | 201,560 | -0.94(-2.77%) |
Jan 14, 2008 | 33.92 | 34.27 | 33.30 | 34.07 | 135,770 | +0.36(+1.07%) |
Jan 11, 2008 | 34.53 | 35.42 | 33.49 | 33.71 | 155,565 | -1.03(-2.97%) |
Jan 10, 2008 | 34.09 | 34.88 | 33.97 | 34.74 | 217,629 | +0.15(+0.45%) |
Jan 09, 2008 | 35.01 | 35.47 | 33.76 | 34.58 | 265,352 | -0.58(-1.64%) |
Jan 08, 2008 | 36.67 | 36.80 | 34.60 | 35.16 | 234,629 | -1.23(-3.38%) |
Jan 07, 2008 | 36.91 | 37.15 | 36.04 | 36.39 | 222,868 | -0.27(-0.73%) |
Jan 04, 2008 | 37.07 | 37.19 | 35.84 | 36.65 | 205,519 | -0.71(-1.91%) |
Jan 03, 2008 | 37.76 | 38.06 | 37.01 | 37.37 | 208,546 | +0.01(+0.02%) |
Jan 02, 2008 | 37.18 | 37.49 | 36.36 | 37.36 | 232,533 | +0.22(+0.60%) |
Jan 01, 2008 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.00(+0.00%) |
Dec 31, 2007 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.11(+0.30%) |
Dec 28, 2007 | 36.80 | 37.71 | 36.10 | 37.02 | 108,174 | +0.95(+2.64%) |
Dec 27, 2007 | 36.77 | 37.33 | 35.84 | 36.07 | 197,717 | -1.03(-2.78%) |
Dec 26, 2007 | 36.89 | 37.77 | 36.67 | 37.10 | 149,860 | +0.17(+0.47%) |
Dec 24, 2007 | 38.14 | 38.14 | 36.15 | 36.93 | 96,982 | -0.82(-2.16%) |
Dec 21, 2007 | 35.83 | 37.79 | 35.23 | 37.74 | 438,169 | +2.53(+7.20%) |
Dec 20, 2007 | 35.35 | 35.36 | 34.21 | 35.21 | 120,284 | +0.23(+0.66%) |
Dec 19, 2007 | 36.33 | 36.46 | 34.61 | 34.98 | 200,046 | -1.48(-4.05%) |
Dec 18, 2007 | 36.47 | 36.76 | 34.62 | 36.46 | 136,585 | +0.35(+0.98%) |
Dec 17, 2007 | 35.81 | 36.51 | 35.47 | 36.10 | 142,256 | -0.01(-0.02%) |
Dec 14, 2007 | 36.08 | 37.10 | 35.73 | 36.11 | 141,127 | +0.00(+0.00%) |
Dec 13, 2007 | 35.49 | 36.73 | 35.49 | 36.11 | 195,388 | +0.04(+0.12%) |
Dec 12, 2007 | 35.89 | 36.35 | 35.23 | 36.07 | 210,388 | +0.89(+2.54%) |
Dec 11, 2007 | 35.49 | 35.82 | 35.12 | 35.18 | 299,488 | -0.21(-0.58%) |
Dec 10, 2007 | 34.76 | 35.48 | 34.65 | 35.38 | 324,638 | +1.00(+2.92%) |
Dec 07, 2007 | 34.87 | 34.91 | 34.11 | 34.38 | 86,399 | -0.40(-1.16%) |
Dec 06, 2007 | 34.26 | 34.78 | 34.13 | 34.78 | 199,813 | +0.47(+1.38%) |
Dec 05, 2007 | 34.20 | 34.44 | 33.30 | 34.31 | 149,743 | +0.55(+1.63%) |
Dec 04, 2007 | 33.75 | 35.03 | 33.38 | 33.76 | 202,840 | -0.15(-0.46%) |
Dec 03, 2007 | 32.53 | 34.35 | 32.53 | 33.91 | 119,615 | +0.90(+2.73%) |
Nov 30, 2007 | 33.31 | 33.89 | 32.99 | 33.01 | 275,267 | +0.47(+1.45%) |
Nov 29, 2007 | 33.12 | 33.44 | 32.34 | 32.54 | 149,440 | -0.58(-1.76%) |
Nov 28, 2007 | 31.82 | 33.36 | 31.82 | 33.12 | 299,370 | +1.31(+4.10%) |
Nov 27, 2007 | 30.99 | 32.15 | 30.78 | 31.82 | 209,711 | +1.08(+3.52%) |
Nov 26, 2007 | 32.45 | 32.46 | 30.68 | 30.74 | 194,794 | -1.73(-5.32%) |
Nov 23, 2007 | 31.69 | 33.14 | 31.47 | 32.46 | 104,697 | +0.96(+3.05%) |
Nov 21, 2007 | 32.02 | 32.46 | 30.90 | 31.50 | 270,493 | -0.88(-2.71%) |
Nov 20, 2007 | 30.99 | 33.19 | 30.99 | 32.38 | 497,333 | +1.32(+4.26%) |
Nov 19, 2007 | 31.15 | 31.59 | 30.27 | 31.05 | 379,767 | -0.28(-0.90%) |
Nov 16, 2007 | 34.30 | 34.30 | 30.54 | 31.34 | 552,165 | -2.88(-8.41%) |
Nov 15, 2007 | 35.19 | 35.43 | 33.78 | 34.21 | 145,202 | -1.07(-3.04%) |
Nov 14, 2007 | 34.47 | 35.73 | 34.47 | 35.29 | 500,000 | +0.59(+1.71%) |
Nov 13, 2007 | 34.70 | 35.17 | 33.41 | 34.70 | 779,913 | -1.34(-3.72%) |
Nov 12, 2007 | 37.13 | 37.13 | 35.67 | 36.04 | 342,570 | -0.74(-2.01%) |
Nov 09, 2007 | 36.58 | 37.19 | 35.85 | 36.77 | 287,400 | -0.24(-0.65%) |
Nov 08, 2007 | 38.55 | 40.29 | 36.93 | 37.01 | 505,117 | +0.15(+0.42%) |
Nov 07, 2007 | 38.37 | 38.37 | 36.67 | 36.86 | 191,662 | -1.50(-3.92%) |
Nov 06, 2007 | 36.52 | 38.69 | 35.94 | 38.36 | 278,877 | +1.56(+4.25%) |
Nov 05, 2007 | 36.33 | 37.11 | 36.11 | 36.80 | 95,598 | -0.15(-0.40%) |
Nov 02, 2007 | 36.55 | 37.42 | 35.64 | 36.95 | 148,579 | +0.91(+2.53%) |
Nov 01, 2007 | 37.87 | 37.99 | 35.90 | 36.04 | 203,306 | -2.44(-6.34%) |
Oct 31, 2007 | 38.42 | 38.73 | 37.91 | 38.47 | 131,811 | +0.14(+0.36%) |
Oct 30, 2007 | 37.66 | 38.58 | 37.66 | 38.34 | 138,448 | +0.02(+0.04%) |
Oct 29, 2007 | 38.39 | 38.39 | 37.53 | 38.32 | 84,885 | -0.07(-0.18%) |
Oct 26, 2007 | 38.14 | 38.63 | 37.72 | 38.39 | 88,146 | +0.46(+1.20%) |
Oct 25, 2007 | 38.34 | 38.34 | 37.41 | 37.93 | 89,194 | -0.34(-0.90%) |
Oct 24, 2007 | 38.45 | 38.60 | 37.18 | 38.28 | 185,491 | -0.33(-0.85%) |
Oct 23, 2007 | 38.04 | 38.68 | 37.84 | 38.60 | 398,229 | +0.99(+2.63%) |
Oct 22, 2007 | 35.90 | 38.02 | 35.25 | 37.62 | 436,189 | +1.24(+3.40%) |
Oct 19, 2007 | 37.46 | 37.46 | 36.00 | 36.38 | 155,216 | -1.18(-3.13%) |
Oct 18, 2007 | 36.58 | 37.65 | 35.85 | 37.56 | 230,204 | +0.97(+2.65%) |
Oct 17, 2007 | 36.54 | 36.76 | 35.98 | 36.58 | 153,702 | +0.41(+1.14%) |
Oct 16, 2007 | 36.46 | 36.59 | 35.88 | 36.17 | 235,095 | -0.31(-0.85%) |
Oct 15, 2007 | 36.97 | 37.32 | 35.88 | 36.48 | 208,313 | -0.49(-1.32%) |
Oct 12, 2007 | 36.18 | 37.50 | 36.10 | 36.97 | 216,697 | +1.18(+3.29%) |
Oct 11, 2007 | 36.75 | 37.50 | 34.88 | 35.79 | 242,198 | -0.83(-2.27%) |
Oct 10, 2007 | 34.48 | 36.72 | 33.61 | 36.63 | 321,378 | +1.98(+5.73%) |
Oct 09, 2007 | 33.52 | 34.76 | 33.18 | 34.64 | 190,148 | +1.15(+3.44%) |
Oct 08, 2007 | 33.27 | 33.91 | 33.17 | 33.49 | 97,810 | -0.07(-0.20%) |
Oct 05, 2007 | 34.22 | 34.27 | 33.48 | 33.56 | 279,575 | +0.00(+0.00%) |
Oct 04, 2007 | 31.28 | 33.56 | 31.09 | 33.56 | 393,106 | +1.17(+3.61%) |
Oct 03, 2007 | 32.72 | 32.87 | 32.29 | 32.39 | 106,543 | -0.60(-1.82%) |
Oct 02, 2007 | 33.17 | 33.37 | 32.75 | 33.00 | 124,010 | -0.19(-0.57%) |
Oct 01, 2007 | 33.16 | 33.61 | 32.66 | 33.18 | 317,302 | +0.03(+0.08%) |
Sep 28, 2007 | 33.91 | 33.91 | 33.10 | 33.16 | 196,902 | -0.75(-2.20%) |
Sep 27, 2007 | 34.25 | 34.25 | 33.68 | 33.91 | 194,573 | -0.12(-0.35%) |
Sep 26, 2007 | 34.05 | 34.10 | 33.32 | 34.03 | 189,683 | +0.16(+0.48%) |
Sep 25, 2007 | 33.28 | 33.92 | 32.89 | 33.86 | 211,806 | +0.32(+0.95%) |
Sep 24, 2007 | 33.48 | 34.03 | 32.94 | 33.54 | 252,328 | +0.28(+0.85%) |
Sep 21, 2007 | 32.52 | 33.26 | 31.68 | 33.26 | 228,108 | +0.75(+2.30%) |
Sep 20, 2007 | 32.60 | 33.01 | 31.98 | 32.51 | 167,442 | +0.02(+0.05%) |
Sep 19, 2007 | 32.49 | 33.02 | 32.14 | 32.50 | 208,895 | +0.29(+0.91%) |
Sep 18, 2007 | 30.98 | 32.36 | 30.92 | 32.20 | 335,584 | +1.37(+4.46%) |
Sep 17, 2007 | 29.88 | 30.88 | 29.55 | 30.83 | 188,169 | +0.91(+3.04%) |
Sep 14, 2007 | 30.06 | 30.09 | 29.56 | 29.92 | 156,730 | -0.56(-1.83%) |
Sep 13, 2007 | 29.64 | 30.79 | 29.49 | 30.48 | 180,717 | +0.88(+2.96%) |
Sep 12, 2007 | 29.71 | 29.78 | 28.81 | 29.60 | 159,059 | -0.22(-0.75%) |
Sep 11, 2007 | 29.77 | 30.06 | 29.48 | 29.83 | 190,032 | +0.15(+0.52%) |
Sep 10, 2007 | 29.48 | 30.03 | 29.48 | 29.67 | 250,349 | +0.21(+0.73%) |
Sep 07, 2007 | 30.14 | 30.23 | 28.64 | 29.46 | 384,256 | -1.55(-4.99%) |
Sep 06, 2007 | 31.11 | 31.87 | 30.92 | 31.00 | 167,442 | +0.00(+0.00%) |
Sep 05, 2007 | 30.66 | 31.23 | 30.32 | 31.00 | 240,335 | +0.26(+0.84%) |
Sep 04, 2007 | 30.79 | 30.79 | 29.64 | 30.75 | 466,347 | -0.80(-2.53%) |
Aug 31, 2007 | 31.30 | 32.18 | 31.01 | 31.54 | 176,874 | +0.59(+1.91%) |
Aug 30, 2007 | 31.86 | 31.95 | 30.68 | 30.95 | 187,004 | -0.65(-2.07%) |
Aug 29, 2007 | 30.93 | 31.78 | 30.69 | 31.60 | 286,329 | +1.02(+3.34%) |
Aug 28, 2007 | 32.71 | 33.27 | 30.40 | 30.58 | 329,179 | -2.22(-6.76%) |
Aug 27, 2007 | 33.59 | 34.09 | 31.93 | 32.80 | 342,920 | -0.61(-1.83%) |
Aug 24, 2007 | 32.02 | 33.59 | 32.02 | 33.41 | 466,464 | +1.54(+4.82%) |
Aug 23, 2007 | 31.56 | 33.06 | 30.36 | 31.87 | 413,716 | +0.71(+2.29%) |
Aug 22, 2007 | 31.65 | 32.14 | 30.92 | 31.16 | 381,112 | -0.28(-0.90%) |
Aug 21, 2007 | 30.19 | 31.74 | 29.89 | 31.44 | 462,621 | +1.03(+3.39%) |
Aug 20, 2007 | 28.73 | 30.83 | 28.43 | 30.41 | 641,708 | +2.05(+7.24%) |
Aug 17, 2007 | 29.41 | 29.72 | 27.19 | 28.36 | 517,698 | -0.18(-0.63%) |
Aug 16, 2007 | 27.34 | 28.80 | 26.55 | 28.54 | 607,824 | +0.99(+3.59%) |
Aug 15, 2007 | 28.04 | 28.68 | 27.48 | 27.55 | 347,111 | +0.16(+0.60%) |
Aug 14, 2007 | 27.01 | 28.42 | 26.98 | 27.39 | 504,890 | +0.55(+2.05%) |
Aug 13, 2007 | 27.70 | 28.00 | 26.82 | 26.84 | 439,449 | -0.42(-1.54%) |
Aug 10, 2007 | 26.97 | 27.45 | 26.31 | 27.26 | 742,779 | +0.64(+2.39%) |
Aug 09, 2007 | 27.57 | 27.89 | 25.76 | 26.62 | 694,922 | +0.56(+2.14%) |
Aug 08, 2007 | 25.81 | 26.37 | 25.70 | 26.06 | 590,707 | +0.29(+1.13%) |
Aug 07, 2007 | 25.69 | 26.01 | 25.39 | 25.77 | 235,095 | -0.11(-0.43%) |
Aug 06, 2007 | 25.31 | 25.98 | 24.91 | 25.88 | 331,858 | +0.65(+2.59%) |
Aug 03, 2007 | 25.59 | 25.69 | 25.11 | 25.23 | 248,951 | -0.42(-1.64%) |
Aug 02, 2007 | 25.24 | 25.85 | 25.13 | 25.65 | 765,602 | +0.62(+2.47%) |
Aug 01, 2007 | 25.59 | 25.59 | 24.50 | 25.03 | 382,160 | -0.36(-1.42%) |
Jul 31, 2007 | 25.76 | 26.13 | 25.39 | 25.39 | 655,332 | +1.54(+6.44%) |
Jul 30, 2007 | 23.16 | 23.95 | 22.68 | 23.86 | 335,933 | +0.63(+2.70%) |
Jul 27, 2007 | 23.18 | 23.61 | 22.99 | 23.23 | 263,623 | -0.13(-0.55%) |
Jul 26, 2007 | 23.75 | 23.84 | 22.72 | 23.36 | 315,323 | -0.95(-3.92%) |
Jul 25, 2007 | 25.00 | 25.21 | 24.18 | 24.31 | 613,180 | -0.75(-2.98%) |
Jul 24, 2007 | 25.25 | 25.33 | 24.63 | 25.06 | 218,327 | -0.60(-2.34%) |
Jul 23, 2007 | 25.97 | 26.15 | 25.46 | 25.66 | 238,006 | -0.33(-1.26%) |
Jul 20, 2007 | 26.99 | 27.10 | 25.63 | 25.99 | 209,128 | -1.25(-4.60%) |
Jul 19, 2007 | 27.53 | 27.86 | 26.92 | 27.24 | 177,223 | -0.47(-1.70%) |
Jul 18, 2007 | 26.49 | 27.72 | 26.21 | 27.71 | 187,470 | +0.75(+2.77%) |
Jul 17, 2007 | 27.05 | 27.32 | 26.86 | 26.97 | 328,714 | -0.14(-0.51%) |
Jul 16, 2007 | 27.31 | 27.73 | 26.79 | 27.10 | 203,539 | -0.38(-1.37%) |
Jul 13, 2007 | 27.30 | 27.59 | 27.10 | 27.48 | 141,476 | -0.02(-0.06%) |
Jul 12, 2007 | 27.57 | 28.37 | 27.26 | 27.50 | 247,438 | +0.18(+0.66%) |
Jul 11, 2007 | 27.50 | 27.62 | 27.10 | 27.32 | 135,421 | -0.15(-0.56%) |
Jul 10, 2007 | 28.34 | 28.66 | 27.20 | 27.47 | 272,240 | -1.02(-3.59%) |
Jul 09, 2007 | 28.56 | 28.68 | 28.05 | 28.50 | 227,992 | -0.62(-2.12%) |
Jul 06, 2007 | 29.16 | 29.27 | 28.99 | 29.11 | 180,134 | +0.00(+0.00%) |
Jul 05, 2007 | 29.07 | 29.35 | 28.88 | 29.11 | 122,030 | +0.26(+0.89%) |
Jul 03, 2007 | 28.76 | 28.89 | 28.69 | 28.86 | 67,652 | +0.17(+0.60%) |
Jul 02, 2007 | 28.86 | 29.00 | 28.64 | 28.68 | 188,635 | -0.24(-0.83%) |
Jun 29, 2007 | 28.67 | 29.26 | 28.66 | 28.92 | 168,141 | +0.47(+1.66%) |
Jun 28, 2007 | 28.56 | 28.65 | 28.30 | 28.45 | 91,639 | -0.11(-0.39%) |
Jun 27, 2007 | 28.45 | 28.74 | 28.25 | 28.56 | 155,332 | +0.03(+0.09%) |
Jun 26, 2007 | 28.57 | 28.74 | 28.35 | 28.54 | 278,178 | +0.11(+0.39%) |
Jun 25, 2007 | 29.30 | 29.32 | 28.00 | 28.43 | 164,997 | -0.88(-2.99%) |
Jun 22, 2007 | 29.72 | 29.72 | 28.98 | 29.30 | 497,204 | -0.42(-1.42%) |
Jun 21, 2007 | 28.80 | 29.89 | 28.51 | 29.72 | 165,230 | +1.03(+3.59%) |
Jun 20, 2007 | 29.21 | 29.21 | 28.15 | 28.69 | 382,975 | -0.68(-2.31%) |
Jun 19, 2007 | 28.76 | 29.89 | 28.74 | 29.37 | 358,290 | +0.81(+2.83%) |
Jun 18, 2007 | 28.74 | 29.08 | 28.18 | 28.56 | 272,472 | -0.13(-0.45%) |
Jun 15, 2007 | 28.51 | 28.99 | 28.20 | 28.69 | 239,636 | +0.61(+2.17%) |
Jun 14, 2007 | 27.74 | 28.25 | 27.64 | 28.08 | 145,086 | +0.34(+1.24%) |
Jun 13, 2007 | 26.94 | 27.79 | 26.71 | 27.74 | 160,106 | +0.81(+3.00%) |
Jun 12, 2007 | 27.33 | 27.45 | 26.88 | 26.93 | 92,687 | -0.68(-2.46%) |
Jun 11, 2007 | 26.95 | 28.07 | 26.67 | 27.61 | 317,419 | +0.79(+2.95%) |
Jun 08, 2007 | 26.54 | 27.01 | 26.14 | 26.82 | 162,901 | +0.30(+1.13%) |
Jun 07, 2007 | 27.65 | 27.65 | 26.34 | 26.52 | 277,712 | -1.10(-3.98%) |
Jun 06, 2007 | 28.30 | 28.30 | 27.52 | 27.62 | 344,200 | -0.76(-2.66%) |
Jun 05, 2007 | 27.96 | 28.65 | 27.91 | 28.37 | 542,500 | +0.41(+1.47%) |
Jun 04, 2007 | 27.21 | 28.01 | 27.14 | 27.96 | 334,652 | +0.76(+2.78%) |
Jun 01, 2007 | 27.63 | 27.63 | 26.82 | 27.21 | 293,083 | -0.42(-1.52%) |
May 31, 2007 | 27.14 | 28.13 | 26.64 | 27.63 | 456,217 | +0.77(+2.88%) |
May 30, 2007 | 24.81 | 27.10 | 24.81 | 26.85 | 645,900 | +1.28(+5.00%) |
May 29, 2007 | 24.72 | 25.67 | 24.72 | 25.58 | 292,850 | +0.27(+1.05%) |
May 25, 2007 | 24.73 | 25.52 | 24.73 | 25.31 | 244,992 | +0.02(+0.07%) |
May 24, 2007 | 24.91 | 25.48 | 24.91 | 25.29 | 290,521 | +0.42(+1.69%) |
May 23, 2007 | 25.55 | 25.55 | 24.80 | 24.87 | 192,943 | -0.54(-2.13%) |
May 22, 2007 | 23.91 | 25.58 | 23.83 | 25.41 | 524,801 | +1.36(+5.64%) |
May 21, 2007 | 24.49 | 24.49 | 23.85 | 24.05 | 301,455 | -0.56(-2.27%) |
May 18, 2007 | 24.89 | 24.91 | 24.49 | 24.61 | 139,147 | -0.27(-1.10%) |
May 17, 2007 | 24.42 | 25.03 | 24.22 | 24.89 | 175,919 | +0.46(+1.90%) |
May 16, 2007 | 24.19 | 24.42 | 23.21 | 24.42 | 219,259 | +0.23(+0.96%) |
May 15, 2007 | 24.87 | 25.07 | 24.14 | 24.19 | 188,518 | -0.58(-2.36%) |
May 14, 2007 | 25.17 | 25.17 | 24.67 | 24.78 | 174,196 | -0.40(-1.57%) |
May 11, 2007 | 24.99 | 25.33 | 24.72 | 25.17 | 209,128 | +0.24(+0.96%) |
May 10, 2007 | 25.53 | 25.59 | 24.92 | 24.93 | 316,371 | -0.75(-2.91%) |
May 09, 2007 | 25.75 | 25.76 | 25.56 | 25.68 | 201,909 | -0.06(-0.23%) |
May 08, 2007 | 25.33 | 25.81 | 25.33 | 25.74 | 235,095 | +0.23(+0.91%) |
May 07, 2007 | 25.78 | 25.94 | 25.39 | 25.51 | 337,330 | -0.26(-1.00%) |
May 04, 2007 | 25.70 | 25.94 | 25.48 | 25.76 | 329,878 | +0.06(+0.23%) |
May 03, 2007 | 25.76 | 26.41 | 24.91 | 25.70 | 850,837 | +1.51(+6.25%) |
May 02, 2007 | 24.19 | 24.82 | 23.92 | 24.19 | 414,857 | -0.21(-0.84%) |