Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.82 | 22.94 | 22.51 | 22.51 | 7,909 | -0.22(-0.97%) |
Apr 29, 2008 | 22.66 | 22.79 | 22.59 | 22.73 | 8,097 | +0.07(+0.31%) |
Apr 28, 2008 | 22.60 | 22.66 | 22.40 | 22.66 | 2,406 | +0.01(+0.04%) |
Apr 25, 2008 | 22.54 | 22.65 | 22.48 | 22.65 | 1,856 | +0.26(+1.16%) |
Apr 24, 2008 | 22.39 | 22.39 | 22.20 | 22.39 | 300 | +0.21(+0.95%) |
Apr 23, 2008 | 22.03 | 22.18 | 22.03 | 22.18 | 1,900 | +0.20(+0.93%) |
Apr 22, 2008 | 21.89 | 21.99 | 21.89 | 21.98 | 5,564 | -0.64(-2.85%) |
Apr 21, 2008 | 22.56 | 22.62 | 22.53 | 22.62 | 1,200 | +0.04(+0.18%) |
Apr 18, 2008 | 22.67 | 22.74 | 22.58 | 22.58 | 3,000 | +0.40(+1.80%) |
Apr 17, 2008 | 22.17 | 22.21 | 22.09 | 22.18 | 9,800 | +0.06(+0.27%) |
Apr 16, 2008 | 22.07 | 22.12 | 22.05 | 22.12 | 2,600 | +0.41(+1.89%) |
Apr 15, 2008 | 21.68 | 21.71 | 21.68 | 21.71 | 4,100 | +0.00(+0.00%) |
Apr 14, 2008 | 21.66 | 21.71 | 21.66 | 21.71 | 2,400 | -0.05(-0.23%) |
Apr 11, 2008 | 21.86 | 21.86 | 21.76 | 21.76 | 1,000 | -0.56(-2.51%) |
Apr 10, 2008 | 22.32 | 22.32 | 22.32 | 22.32 | 2,800 | +0.30(+1.36%) |
Apr 09, 2008 | 22.48 | 22.48 | 22.00 | 22.02 | 4,400 | -0.42(-1.87%) |
Apr 08, 2008 | 22.40 | 22.46 | 22.40 | 22.44 | 3,600 | -0.14(-0.62%) |
Apr 07, 2008 | 23.12 | 23.12 | 22.58 | 22.58 | 8,500 | -0.10(-0.44%) |
Apr 04, 2008 | 22.89 | 22.89 | 22.68 | 22.68 | 6,900 | -0.09(-0.40%) |
Apr 03, 2008 | 22.69 | 22.82 | 22.69 | 22.77 | 2,500 | -0.06(-0.26%) |
Apr 02, 2008 | 22.67 | 23.02 | 22.67 | 22.83 | 9,700 | +0.12(+0.53%) |
Apr 01, 2008 | 22.21 | 22.71 | 22.21 | 22.71 | 8,100 | +0.79(+3.60%) |
Mar 31, 2008 | 21.88 | 21.92 | 21.88 | 21.92 | 700 | +0.27(+1.27%) |
Mar 28, 2008 | 21.97 | 21.97 | 21.65 | 21.65 | 9,700 | -0.60(-2.71%) |
Mar 27, 2008 | 22.43 | 22.43 | 22.25 | 22.25 | 300 | -0.24(-1.07%) |
Mar 26, 2008 | 22.46 | 22.52 | 22.43 | 22.49 | 20,000 | -0.46(-2.00%) |
Mar 25, 2008 | 22.78 | 22.95 | 22.78 | 22.95 | 6,400 | -0.08(-0.35%) |
Mar 24, 2008 | 22.92 | 23.15 | 22.50 | 23.03 | 13,100 | +0.59(+2.63%) |
Mar 21, 2008 | 21.81 | 22.47 | 21.81 | 22.44 | 6,300 | +0.00(+0.00%) |
Mar 20, 2008 | 21.81 | 22.47 | 21.81 | 22.44 | 6,300 | +0.68(+3.12%) |
Mar 19, 2008 | 22.15 | 22.30 | 21.76 | 21.76 | 8,900 | -0.24(-1.09%) |
Mar 18, 2008 | 21.80 | 22.00 | 21.62 | 22.00 | 32,200 | +0.89(+4.22%) |
Mar 17, 2008 | 21.06 | 21.13 | 21.00 | 21.11 | 1,500 | -0.33(-1.54%) |
Mar 14, 2008 | 22.04 | 22.04 | 21.39 | 21.44 | 44,300 | -0.55(-2.50%) |
Mar 13, 2008 | 21.99 | 21.99 | 21.99 | 21.99 | 500 | +0.06(+0.27%) |
Mar 12, 2008 | 22.06 | 22.06 | 21.91 | 21.93 | 6,200 | +0.12(+0.53%) |
Mar 11, 2008 | 21.57 | 21.81 | 21.44 | 21.81 | 3,300 | +0.70(+3.33%) |
Mar 10, 2008 | 21.54 | 21.54 | 21.09 | 21.11 | 14,100 | -0.41(-1.91%) |
Mar 07, 2008 | 21.75 | 21.75 | 21.40 | 21.52 | 12,900 | -0.10(-0.46%) |
Mar 06, 2008 | 22.18 | 22.20 | 21.62 | 21.62 | 27,300 | -0.82(-3.65%) |
Mar 05, 2008 | 22.49 | 22.65 | 22.29 | 22.44 | 45,100 | +0.08(+0.36%) |
Mar 04, 2008 | 22.22 | 22.36 | 22.11 | 22.36 | 1,400 | +0.00(+0.00%) |
Mar 03, 2008 | 22.21 | 22.38 | 22.15 | 22.36 | 1,700 | -0.13(-0.58%) |
Feb 29, 2008 | 22.70 | 22.72 | 22.49 | 22.49 | 23,700 | -0.50(-2.17%) |
Feb 28, 2008 | 23.27 | 23.27 | 22.99 | 22.99 | 14,400 | -0.45(-1.92%) |
Feb 27, 2008 | 23.49 | 23.49 | 23.40 | 23.44 | 1,000 | -0.02(-0.09%) |
Feb 26, 2008 | 23.07 | 23.58 | 23.07 | 23.46 | 9,300 | +0.53(+2.31%) |
Feb 25, 2008 | 22.79 | 23.04 | 22.62 | 22.93 | 97,500 | +0.40(+1.78%) |
Feb 22, 2008 | 22.46 | 22.53 | 22.37 | 22.53 | 4,000 | -0.04(-0.18%) |
Feb 21, 2008 | 23.11 | 23.11 | 22.55 | 22.57 | 23,000 | -0.44(-1.91%) |
Feb 20, 2008 | 22.62 | 23.01 | 22.62 | 23.01 | 18,400 | +0.32(+1.41%) |
Feb 19, 2008 | 22.80 | 22.86 | 22.60 | 22.69 | 82,400 | -0.08(-0.35%) |
Feb 18, 2008 | 22.62 | 22.77 | 22.62 | 22.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.62 | 22.77 | 22.62 | 22.77 | 1,100 | -0.07(-0.31%) |
Feb 14, 2008 | 23.21 | 23.21 | 22.84 | 22.84 | 20,400 | -0.49(-2.10%) |
Feb 13, 2008 | 23.33 | 23.33 | 23.33 | 23.33 | 700 | +0.24(+1.04%) |
Feb 12, 2008 | 23.11 | 23.31 | 22.96 | 23.09 | 16,300 | +0.12(+0.52%) |
Feb 11, 2008 | 22.93 | 22.97 | 22.93 | 22.97 | 1,200 | +0.16(+0.70%) |
Feb 08, 2008 | 22.76 | 22.84 | 22.70 | 22.81 | 11,600 | +0.01(+0.04%) |
Feb 07, 2008 | 22.80 | 22.80 | 22.80 | 22.80 | 100 | +0.12(+0.53%) |
Feb 06, 2008 | 22.93 | 22.93 | 22.58 | 22.68 | 3,000 | -0.06(-0.26%) |
Feb 05, 2008 | 22.79 | 23.01 | 22.74 | 22.74 | 2,000 | -0.41(-1.77%) |
Feb 04, 2008 | 23.31 | 23.35 | 23.15 | 23.15 | 26,200 | -0.50(-2.11%) |
Feb 01, 2008 | 23.22 | 23.65 | 23.22 | 23.65 | 2,400 | +0.43(+1.85%) |
Jan 31, 2008 | 22.75 | 23.32 | 22.75 | 23.22 | 1,500 | +0.84(+3.75%) |
Jan 30, 2008 | 22.55 | 23.09 | 22.38 | 22.38 | 7,500 | -0.02(-0.09%) |
Jan 29, 2008 | 22.52 | 22.52 | 22.32 | 22.40 | 35,500 | +0.14(+0.63%) |
Jan 28, 2008 | 21.82 | 22.26 | 21.82 | 22.26 | 6,700 | +0.27(+1.23%) |
Jan 25, 2008 | 22.55 | 22.55 | 21.90 | 21.99 | 3,500 | -0.41(-1.83%) |
Jan 24, 2008 | 22.33 | 22.52 | 22.33 | 22.40 | 3,200 | +0.10(+0.47%) |
Jan 23, 2008 | 21.29 | 22.38 | 21.12 | 22.30 | 14,500 | +1.00(+4.68%) |
Jan 22, 2008 | 20.40 | 21.35 | 20.40 | 21.30 | 4,800 | +0.35(+1.67%) |
Jan 21, 2008 | 20.94 | 21.02 | 20.87 | 20.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.94 | 21.02 | 20.87 | 20.95 | 7,100 | -0.01(-0.05%) |
Jan 17, 2008 | 21.26 | 21.39 | 20.96 | 20.96 | 5,000 | -0.39(-1.83%) |
Jan 16, 2008 | 21.19 | 21.51 | 21.19 | 21.35 | 5,900 | +0.11(+0.52%) |
Jan 15, 2008 | 21.27 | 21.30 | 21.20 | 21.24 | 13,500 | -0.35(-1.62%) |
Jan 14, 2008 | 21.58 | 21.62 | 21.58 | 21.59 | 2,400 | +0.24(+1.12%) |
Jan 11, 2008 | 21.59 | 21.60 | 21.28 | 21.35 | 156,500 | -0.73(-3.31%) |
Jan 10, 2008 | 21.74 | 22.11 | 21.74 | 22.08 | 45,400 | +0.15(+0.68%) |
Jan 09, 2008 | 21.60 | 21.93 | 21.31 | 21.93 | 13,400 | +0.35(+1.62%) |
Jan 08, 2008 | 22.25 | 22.36 | 21.58 | 21.58 | 4,200 | -0.65(-2.92%) |
Jan 07, 2008 | 22.11 | 22.27 | 21.91 | 22.23 | 27,600 | +0.19(+0.86%) |
Jan 04, 2008 | 22.32 | 22.32 | 22.04 | 22.04 | 5,600 | -0.74(-3.25%) |
Jan 03, 2008 | 23.22 | 23.22 | 22.78 | 22.78 | 6,600 | -0.40(-1.73%) |
Jan 02, 2008 | 23.48 | 23.48 | 23.18 | 23.18 | 600 | -0.47(-1.99%) |
Jan 01, 2008 | 23.75 | 23.78 | 23.55 | 23.65 | 2,400 | +0.00(+0.00%) |
Dec 31, 2007 | 23.75 | 23.78 | 23.55 | 23.65 | 2,400 | -0.09(-0.37%) |
Dec 28, 2007 | 23.70 | 23.94 | 23.70 | 23.74 | 40,200 | -0.10(-0.43%) |
Dec 27, 2007 | 24.19 | 24.19 | 23.84 | 23.84 | 4,300 | -0.46(-1.89%) |
Dec 26, 2007 | 24.24 | 24.32 | 24.21 | 24.30 | 27,200 | -0.20(-0.82%) |
Dec 24, 2007 | 24.49 | 24.50 | 24.38 | 24.50 | 49,300 | +0.27(+1.11%) |
Dec 21, 2007 | 23.85 | 24.23 | 23.81 | 24.23 | 1,108,300 | +0.41(+1.72%) |
Dec 20, 2007 | 23.92 | 23.92 | 23.67 | 23.82 | 2,900 | -0.03(-0.13%) |
Dec 19, 2007 | 23.90 | 23.99 | 23.73 | 23.85 | 3,500 | -0.12(-0.50%) |
Dec 18, 2007 | 23.84 | 23.97 | 23.75 | 23.97 | 7,600 | +0.31(+1.31%) |
Dec 17, 2007 | 23.88 | 23.98 | 23.66 | 23.66 | 7,500 | -0.48(-1.99%) |
Dec 14, 2007 | 24.15 | 24.24 | 24.14 | 24.14 | 1,100 | -0.22(-0.90%) |
Dec 13, 2007 | 24.23 | 24.42 | 24.13 | 24.36 | 15,000 | +0.18(+0.74%) |
Dec 12, 2007 | 24.85 | 24.94 | 24.14 | 24.18 | 29,400 | -0.36(-1.47%) |
Dec 11, 2007 | 25.02 | 25.09 | 24.54 | 24.54 | 5,400 | -0.52(-2.08%) |
Dec 10, 2007 | 24.92 | 25.07 | 24.92 | 25.06 | 2,100 | +0.11(+0.44%) |
Dec 07, 2007 | 24.95 | 24.99 | 24.84 | 24.95 | 8,900 | -0.03(-0.12%) |
Dec 06, 2007 | 24.57 | 24.98 | 24.57 | 24.98 | 5,900 | +0.47(+1.92%) |
Dec 05, 2007 | 24.47 | 24.51 | 24.38 | 24.51 | 1,500 | +0.09(+0.37%) |
Dec 04, 2007 | 24.28 | 24.49 | 24.28 | 24.42 | 24,500 | -0.20(-0.81%) |
Dec 03, 2007 | 24.65 | 24.78 | 24.62 | 24.62 | 8,500 | -0.22(-0.89%) |
Nov 30, 2007 | 25.00 | 25.04 | 24.77 | 24.84 | 21,300 | +0.26(+1.06%) |
Nov 29, 2007 | 24.47 | 24.58 | 24.47 | 24.58 | 11,100 | -0.17(-0.69%) |
Nov 28, 2007 | 24.57 | 24.80 | 24.57 | 24.75 | 3,500 | +0.94(+3.95%) |
Nov 27, 2007 | 24.02 | 24.02 | 23.81 | 23.81 | 2,500 | -0.07(-0.29%) |
Nov 26, 2007 | 24.45 | 24.45 | 23.88 | 23.88 | 1,600 | -0.56(-2.29%) |
Nov 23, 2007 | 24.30 | 24.44 | 24.21 | 24.44 | 1,600 | +0.33(+1.37%) |
Nov 21, 2007 | 24.02 | 24.11 | 23.87 | 24.11 | 2,100 | -0.05(-0.21%) |
Nov 20, 2007 | 24.47 | 24.56 | 23.95 | 24.16 | 12,000 | -0.18(-0.74%) |
Nov 19, 2007 | 24.59 | 24.59 | 24.26 | 24.34 | 6,600 | -0.44(-1.78%) |
Nov 16, 2007 | 24.84 | 24.86 | 24.72 | 24.78 | 3,200 | -0.21(-0.84%) |
Nov 15, 2007 | 25.25 | 25.28 | 24.99 | 24.99 | 6,600 | -0.54(-2.12%) |
Nov 14, 2007 | 25.84 | 25.84 | 25.53 | 25.53 | 6,200 | +0.01(+0.04%) |
Nov 13, 2007 | 25.33 | 25.52 | 25.33 | 25.52 | 700 | +0.21(+0.83%) |
Nov 12, 2007 | 25.35 | 25.36 | 25.31 | 25.31 | 900 | +0.09(+0.36%) |
Nov 09, 2007 | 25.23 | 25.45 | 25.19 | 25.22 | 3,200 | -0.41(-1.60%) |
Nov 08, 2007 | 25.48 | 25.72 | 25.14 | 25.63 | 204,200 | +0.00(+0.00%) |
Nov 07, 2007 | 25.95 | 26.00 | 25.45 | 25.63 | 273,900 | -0.53(-2.03%) |
Nov 06, 2007 | 26.05 | 26.16 | 26.03 | 26.16 | 500 | +0.09(+0.35%) |
Nov 05, 2007 | 26.03 | 26.13 | 25.93 | 26.07 | 7,100 | -0.24(-0.91%) |
Nov 02, 2007 | 26.31 | 26.38 | 26.14 | 26.31 | 7,500 | -0.06(-0.23%) |
Nov 01, 2007 | 26.58 | 26.58 | 26.33 | 26.37 | 2,800 | -0.80(-2.94%) |
Oct 31, 2007 | 26.90 | 27.18 | 26.90 | 27.17 | 500 | +0.27(+1.00%) |
Oct 30, 2007 | 26.79 | 26.90 | 26.79 | 26.90 | 20,700 | +0.14(+0.52%) |
Oct 29, 2007 | 26.57 | 26.81 | 26.57 | 26.76 | 24,600 | +0.27(+1.02%) |
Oct 26, 2007 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | +0.28(+1.07%) |
Oct 25, 2007 | 26.41 | 26.55 | 26.21 | 26.21 | 13,100 | -0.13(-0.49%) |
Oct 24, 2007 | 25.89 | 26.34 | 25.89 | 26.34 | 68,900 | +0.17(+0.65%) |
Oct 23, 2007 | 26.17 | 26.18 | 26.06 | 26.17 | 37,300 | -0.13(-0.49%) |
Oct 22, 2007 | 26.02 | 26.32 | 26.02 | 26.30 | 5,100 | +0.31(+1.19%) |
Oct 19, 2007 | 26.43 | 26.43 | 25.99 | 25.99 | 4,900 | -0.50(-1.90%) |
Oct 18, 2007 | 26.51 | 26.51 | 26.49 | 26.49 | 300 | -0.13(-0.47%) |
Oct 17, 2007 | 26.80 | 26.81 | 26.44 | 26.62 | 8,900 | -0.13(-0.47%) |
Oct 16, 2007 | 26.66 | 26.75 | 26.66 | 26.75 | 2,000 | -0.02(-0.09%) |
Oct 15, 2007 | 26.90 | 26.90 | 26.73 | 26.77 | 600 | -0.16(-0.59%) |
Oct 12, 2007 | 26.93 | 26.93 | 26.93 | 26.93 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 27.35 | 27.41 | 26.88 | 26.93 | 6,500 | -0.38(-1.39%) |
Oct 10, 2007 | 27.29 | 27.31 | 27.19 | 27.31 | 2,400 | +0.03(+0.11%) |
Oct 09, 2007 | 27.24 | 27.33 | 27.24 | 27.28 | 1,500 | +0.07(+0.26%) |
Oct 08, 2007 | 27.29 | 27.33 | 27.21 | 27.21 | 2,000 | -0.19(-0.69%) |
Oct 05, 2007 | 27.02 | 27.40 | 27.02 | 27.40 | 1,000 | +0.66(+2.47%) |
Oct 04, 2007 | 26.87 | 26.87 | 26.74 | 26.74 | 936,600 | -0.23(-0.85%) |
Oct 03, 2007 | 26.97 | 26.97 | 26.97 | 26.97 | 200 | +0.11(+0.40%) |
Oct 02, 2007 | 26.96 | 26.97 | 26.86 | 26.86 | 3,300 | +0.19(+0.72%) |
Oct 01, 2007 | 26.67 | 26.67 | 26.67 | 26.67 | 200 | +0.18(+0.68%) |
Sep 28, 2007 | 26.65 | 26.65 | 26.47 | 26.49 | 4,800 | -0.17(-0.64%) |
Sep 27, 2007 | 26.61 | 26.66 | 26.61 | 26.66 | 1,100 | +0.18(+0.68%) |
Sep 26, 2007 | 26.51 | 26.51 | 26.45 | 26.48 | 1,000 | +0.19(+0.72%) |
Sep 25, 2007 | 26.19 | 26.38 | 26.19 | 26.29 | 3,100 | -0.18(-0.68%) |
Sep 24, 2007 | 26.72 | 26.72 | 26.46 | 26.47 | 8,200 | -0.29(-1.08%) |
Sep 21, 2007 | 26.92 | 26.92 | 26.72 | 26.76 | 3,400 | -0.10(-0.37%) |
Sep 20, 2007 | 27.00 | 27.00 | 26.83 | 26.86 | 700 | -0.17(-0.63%) |
Sep 19, 2007 | 27.18 | 27.18 | 27.03 | 27.03 | 1,900 | +0.28(+1.05%) |
Sep 18, 2007 | 25.88 | 26.75 | 25.88 | 26.75 | 1,000 | +0.92(+3.56%) |
Sep 17, 2007 | 25.85 | 25.86 | 25.75 | 25.83 | 1,300 | +0.07(+0.27%) |
Sep 14, 2007 | 25.54 | 25.76 | 25.54 | 25.76 | 1,200 | -0.16(-0.62%) |
Sep 13, 2007 | 25.72 | 25.98 | 25.70 | 25.92 | 1,700 | +0.38(+1.49%) |
Sep 12, 2007 | 25.60 | 25.81 | 25.54 | 25.54 | 1,700 | -0.14(-0.55%) |
Sep 11, 2007 | 25.48 | 25.68 | 25.48 | 25.68 | 2,200 | +0.18(+0.71%) |
Sep 10, 2007 | 25.90 | 25.90 | 25.16 | 25.50 | 11,800 | -0.19(-0.74%) |
Sep 07, 2007 | 25.85 | 25.85 | 25.58 | 25.69 | 3,900 | -0.56(-2.13%) |
Sep 06, 2007 | 26.40 | 26.40 | 26.03 | 26.25 | 10,900 | +0.04(+0.15%) |
Sep 05, 2007 | 26.39 | 26.39 | 26.18 | 26.21 | 3,500 | -0.45(-1.69%) |
Sep 04, 2007 | 26.43 | 26.66 | 26.43 | 26.66 | 10,400 | +0.57(+2.18%) |
Aug 31, 2007 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 26.16 | 26.30 | 26.09 | 26.09 | 6,700 | +0.07(+0.27%) |
Aug 29, 2007 | 25.87 | 26.02 | 25.87 | 26.02 | 4,200 | +0.37(+1.44%) |
Aug 28, 2007 | 25.97 | 26.00 | 25.65 | 25.65 | 42,700 | -0.73(-2.77%) |
Aug 27, 2007 | 26.41 | 26.41 | 26.38 | 26.38 | 1,900 | -0.38(-1.42%) |
Aug 24, 2007 | 26.32 | 26.76 | 26.32 | 26.76 | 44,400 | +0.40(+1.52%) |
Aug 23, 2007 | 26.57 | 26.57 | 26.31 | 26.36 | 6,000 | -0.21(-0.79%) |
Aug 22, 2007 | 26.48 | 26.57 | 26.45 | 26.57 | 1,000 | +0.39(+1.49%) |
Aug 21, 2007 | 26.17 | 26.26 | 26.13 | 26.18 | 1,600 | +0.06(+0.23%) |
Aug 20, 2007 | 26.10 | 27.01 | 25.86 | 26.12 | 10,900 | +0.22(+0.85%) |
Aug 17, 2007 | 26.29 | 26.30 | 25.86 | 25.90 | 18,500 | +0.35(+1.37%) |
Aug 16, 2007 | 25.13 | 25.55 | 24.85 | 25.55 | 1,400 | +0.26(+1.03%) |
Aug 15, 2007 | 25.67 | 25.85 | 25.28 | 25.29 | 8,300 | -0.43(-1.67%) |
Aug 14, 2007 | 26.32 | 26.37 | 25.72 | 25.72 | 7,700 | -0.60(-2.28%) |
Aug 13, 2007 | 26.61 | 26.74 | 26.32 | 26.32 | 47,500 | +0.09(+0.34%) |
Aug 10, 2007 | 25.43 | 26.41 | 25.43 | 26.23 | 13,500 | +0.28(+1.08%) |
Aug 09, 2007 | 26.26 | 26.55 | 25.95 | 25.95 | 49,400 | -0.71(-2.66%) |
Aug 08, 2007 | 27.13 | 27.13 | 26.64 | 26.66 | 18,100 | -0.20(-0.74%) |
Aug 07, 2007 | 26.47 | 27.01 | 26.47 | 26.86 | 72,600 | +0.36(+1.36%) |
Aug 06, 2007 | 26.25 | 26.50 | 26.16 | 26.50 | 50,800 | -0.44(-1.63%) |
Aug 03, 2007 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 26.96 | 26.96 | 26.92 | 26.94 | 400 | +0.35(+1.32%) |
Aug 01, 2007 | 26.85 | 26.92 | 26.56 | 26.59 | 20,100 | -0.11(-0.41%) |
Jul 31, 2007 | 27.39 | 27.39 | 26.70 | 26.70 | 16,800 | -0.43(-1.58%) |
Jul 30, 2007 | 26.83 | 27.13 | 26.82 | 27.13 | 4,500 | +0.41(+1.53%) |
Jul 27, 2007 | 27.32 | 27.32 | 26.72 | 26.72 | 5,400 | -0.63(-2.30%) |
Jul 26, 2007 | 27.65 | 27.85 | 27.09 | 27.35 | 172,100 | -0.74(-2.63%) |
Jul 25, 2007 | 28.41 | 28.41 | 27.97 | 28.09 | 11,800 | -0.24(-0.85%) |
Jul 24, 2007 | 28.75 | 28.75 | 28.33 | 28.33 | 13,000 | -0.63(-2.18%) |
Jul 23, 2007 | 29.13 | 29.13 | 28.96 | 28.96 | 500 | -0.04(-0.14%) |
Jul 20, 2007 | 29.26 | 29.26 | 28.93 | 29.00 | 4,300 | -0.37(-1.26%) |
Jul 19, 2007 | 29.31 | 29.37 | 29.31 | 29.37 | 1,400 | +0.28(+0.96%) |
Jul 18, 2007 | 29.06 | 29.09 | 29.02 | 29.09 | 900 | -0.27(-0.92%) |
Jul 17, 2007 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 29.41 | 29.51 | 29.34 | 29.36 | 5,800 | -0.04(-0.14%) |
Jul 13, 2007 | 29.30 | 29.40 | 29.29 | 29.40 | 600 | +0.12(+0.41%) |
Jul 12, 2007 | 29.05 | 29.28 | 29.05 | 29.28 | 5,800 | +0.50(+1.74%) |
Jul 11, 2007 | 28.76 | 28.78 | 28.76 | 28.78 | 6,000 | +0.02(+0.07%) |
Jul 10, 2007 | 28.91 | 28.91 | 28.76 | 28.76 | 1,900 | -0.36(-1.24%) |
Jul 09, 2007 | 29.09 | 29.13 | 29.09 | 29.12 | 7,600 | -0.07(-0.24%) |
Jul 06, 2007 | 28.92 | 29.21 | 28.92 | 29.19 | 11,800 | +0.26(+0.90%) |
Jul 05, 2007 | 28.82 | 28.93 | 28.81 | 28.93 | 2,000 | +0.12(+0.42%) |
Jul 03, 2007 | 28.75 | 28.87 | 28.75 | 28.81 | 5,200 | +0.12(+0.42%) |
Jul 02, 2007 | 28.69 | 28.69 | 28.62 | 28.69 | 7,000 | +0.25(+0.88%) |
Jun 29, 2007 | 28.53 | 28.53 | 28.34 | 28.44 | 22,500 | -0.24(-0.84%) |
Jun 28, 2007 | 28.55 | 28.70 | 28.55 | 28.68 | 6,500 | +0.08(+0.28%) |
Jun 27, 2007 | 28.08 | 28.60 | 28.08 | 28.60 | 700 | +0.59(+2.11%) |
Jun 26, 2007 | 28.34 | 28.34 | 28.01 | 28.01 | 40,500 | -0.24(-0.85%) |
Jun 25, 2007 | 28.32 | 28.53 | 28.19 | 28.25 | 32,100 | -0.11(-0.39%) |
Jun 22, 2007 | 28.60 | 28.60 | 28.29 | 28.36 | 3,700 | -0.23(-0.80%) |
Jun 21, 2007 | 28.51 | 28.63 | 28.51 | 28.59 | 500 | -0.30(-1.04%) |
Jun 20, 2007 | 28.99 | 29.02 | 28.88 | 28.89 | 2,900 | -0.05(-0.17%) |
Jun 19, 2007 | 28.91 | 28.94 | 28.88 | 28.94 | 3,600 | +0.08(+0.28%) |
Jun 18, 2007 | 29.01 | 29.01 | 28.86 | 28.86 | 1,400 | -0.12(-0.41%) |
Jun 15, 2007 | 29.07 | 29.07 | 28.98 | 28.98 | 500 | +0.16(+0.56%) |
Jun 14, 2007 | 28.92 | 28.92 | 28.79 | 28.82 | 2,000 | +0.12(+0.42%) |
Jun 13, 2007 | 28.57 | 28.70 | 28.57 | 28.70 | 1,000 | +0.24(+0.84%) |
Jun 12, 2007 | 28.63 | 28.63 | 28.46 | 28.46 | 1,300 | -0.35(-1.21%) |
Jun 11, 2007 | 28.79 | 28.85 | 28.74 | 28.81 | 11,100 | -0.02(-0.07%) |
Jun 08, 2007 | 28.60 | 28.83 | 28.51 | 28.83 | 262,200 | +0.21(+0.73%) |
Jun 07, 2007 | 28.91 | 28.93 | 28.62 | 28.62 | 2,100 | -0.43(-1.48%) |
Jun 06, 2007 | 28.95 | 29.05 | 28.95 | 29.05 | 15,000 | -0.28(-0.95%) |
Jun 05, 2007 | 29.40 | 29.40 | 29.33 | 29.33 | 200 | -0.21(-0.71%) |
Jun 04, 2007 | 29.43 | 29.64 | 29.38 | 29.54 | 124,600 | +0.04(+0.14%) |
Jun 01, 2007 | 29.50 | 29.59 | 29.48 | 29.50 | 3,300 | +0.15(+0.51%) |
May 31, 2007 | 29.44 | 29.44 | 29.28 | 29.35 | 4,700 | +0.03(+0.10%) |
May 30, 2007 | 29.09 | 29.32 | 29.04 | 29.32 | 35,000 | +0.31(+1.07%) |
May 29, 2007 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
May 25, 2007 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
May 24, 2007 | 29.26 | 29.26 | 29.01 | 29.01 | 6,100 | -0.13(-0.45%) |
May 23, 2007 | 29.27 | 29.35 | 29.14 | 29.14 | 2,000 | -0.10(-0.34%) |
May 22, 2007 | 29.10 | 29.26 | 29.07 | 29.24 | 1,900 | +0.38(+1.32%) |
May 21, 2007 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.00(+0.00%) |
May 18, 2007 | 28.68 | 28.89 | 28.68 | 28.86 | 1,800 | +0.12(+0.42%) |
May 17, 2007 | 28.74 | 28.74 | 28.72 | 28.74 | 900 | +0.10(+0.35%) |
May 16, 2007 | 28.60 | 28.64 | 28.56 | 28.64 | 5,900 | +0.10(+0.35%) |
May 15, 2007 | 28.61 | 28.61 | 28.54 | 28.54 | 2,000 | -0.10(-0.35%) |
May 14, 2007 | 28.72 | 28.72 | 28.64 | 28.64 | 1,500 | +0.00(+0.00%) |
May 11, 2007 | 28.64 | 28.64 | 28.64 | 28.64 | 700 | +0.06(+0.21%) |
May 10, 2007 | 28.83 | 28.83 | 28.58 | 28.58 | 1,200 | -0.12(-0.42%) |
May 09, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
May 08, 2007 | 28.74 | 28.74 | 28.60 | 28.70 | 3,700 | -0.08(-0.28%) |
May 07, 2007 | 28.81 | 28.87 | 28.78 | 28.78 | 6,400 | -0.02(-0.07%) |
May 04, 2007 | 28.80 | 28.83 | 28.80 | 28.80 | 5,000 | +0.02(+0.07%) |
May 03, 2007 | 28.78 | 28.79 | 28.76 | 28.78 | 4,100 | -0.14(-0.48%) |
May 02, 2007 | 28.93 | 28.93 | 28.92 | 28.92 | 900 | +0.24(+0.84%) |