Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.36 | 23.36 | 22.53 | 22.70 | 12,627 | +0.05(+0.22%) |
Apr 29, 2008 | 22.83 | 22.97 | 22.57 | 22.65 | 7,798 | +0.09(+0.41%) |
Apr 28, 2008 | 23.04 | 23.04 | 22.08 | 22.56 | 27,209 | -0.31(-1.37%) |
Apr 25, 2008 | 22.90 | 22.95 | 22.48 | 22.88 | 14,320 | +0.21(+0.93%) |
Apr 24, 2008 | 22.81 | 22.88 | 22.34 | 22.66 | 12,786 | -0.02(-0.07%) |
Apr 23, 2008 | 22.64 | 22.68 | 22.55 | 22.68 | 10,229 | +0.00(+0.00%) |
Apr 22, 2008 | 22.69 | 23.06 | 22.45 | 22.68 | 6,521 | -0.08(-0.34%) |
Apr 21, 2008 | 22.84 | 22.88 | 22.52 | 22.76 | 9,717 | +0.08(+0.34%) |
Apr 18, 2008 | 22.95 | 22.95 | 22.38 | 22.68 | 25,928 | +0.02(+0.07%) |
Apr 17, 2008 | 22.52 | 22.79 | 22.48 | 22.66 | 5,811 | -0.02(-0.07%) |
Apr 16, 2008 | 23.78 | 23.78 | 22.44 | 22.68 | 15,024 | +0.00(+0.00%) |
Apr 15, 2008 | 22.70 | 22.95 | 21.90 | 22.68 | 5,881 | +0.03(+0.14%) |
Apr 14, 2008 | 22.59 | 23.49 | 22.48 | 22.65 | 22,818 | +0.05(+0.24%) |
Apr 11, 2008 | 21.90 | 23.49 | 21.90 | 22.59 | 23,910 | +0.11(+0.49%) |
Apr 10, 2008 | 22.29 | 22.68 | 22.29 | 22.48 | 25,189 | +0.23(+1.04%) |
Apr 09, 2008 | 22.48 | 22.77 | 22.22 | 22.25 | 11,124 | -0.13(-0.56%) |
Apr 08, 2008 | 21.90 | 22.48 | 21.70 | 22.38 | 12,019 | +0.54(+2.49%) |
Apr 07, 2008 | 22.32 | 22.32 | 21.51 | 21.84 | 19,435 | +0.09(+0.43%) |
Apr 04, 2008 | 22.05 | 22.05 | 21.60 | 21.74 | 6,904 | -0.38(-1.70%) |
Apr 03, 2008 | 22.02 | 23.14 | 21.64 | 22.12 | 17,900 | -0.38(-1.67%) |
Apr 02, 2008 | 23.49 | 23.49 | 22.38 | 22.49 | 20,458 | -0.17(-0.76%) |
Apr 01, 2008 | 22.79 | 22.80 | 22.63 | 22.66 | 9,845 | -0.11(-0.48%) |
Mar 31, 2008 | 22.13 | 22.77 | 21.98 | 22.77 | 8,950 | +0.10(+0.45%) |
Mar 28, 2008 | 22.68 | 22.84 | 22.13 | 22.67 | 3,708 | -0.28(-1.23%) |
Mar 27, 2008 | 22.43 | 23.35 | 22.43 | 22.95 | 3,835 | +0.29(+1.28%) |
Mar 26, 2008 | 22.93 | 22.99 | 22.21 | 22.66 | 14,832 | +0.02(+0.10%) |
Mar 25, 2008 | 22.48 | 22.76 | 22.48 | 22.64 | 8,566 | -0.04(-0.17%) |
Mar 24, 2008 | 22.68 | 22.71 | 21.90 | 22.68 | 9,845 | +0.20(+0.87%) |
Mar 21, 2008 | 22.78 | 22.79 | 22.36 | 22.48 | 5,753 | +0.00(+0.00%) |
Mar 20, 2008 | 22.78 | 22.79 | 22.36 | 22.48 | 5,753 | +0.00(+0.00%) |
Mar 19, 2008 | 22.34 | 22.58 | 22.15 | 22.48 | 17,517 | +0.04(+0.17%) |
Mar 18, 2008 | 21.68 | 22.88 | 21.68 | 22.45 | 14,832 | +0.35(+1.59%) |
Mar 17, 2008 | 22.34 | 22.35 | 21.91 | 22.09 | 5,626 | -0.78(-3.42%) |
Mar 14, 2008 | 22.68 | 23.46 | 22.48 | 22.88 | 20,074 | -0.39(-1.68%) |
Mar 13, 2008 | 22.88 | 23.46 | 22.88 | 23.27 | 35,290 | +0.02(+0.10%) |
Mar 12, 2008 | 23.38 | 23.56 | 23.07 | 23.24 | 16,110 | -0.21(-0.90%) |
Mar 11, 2008 | 22.70 | 23.45 | 22.41 | 23.45 | 28,897 | +1.38(+6.23%) |
Mar 10, 2008 | 22.63 | 23.81 | 21.52 | 22.08 | 6,648 | -0.38(-1.71%) |
Mar 07, 2008 | 22.66 | 22.86 | 22.37 | 22.46 | 27,746 | -0.22(-0.97%) |
Mar 06, 2008 | 22.86 | 23.02 | 22.45 | 22.68 | 5,753 | -0.55(-2.36%) |
Mar 05, 2008 | 23.27 | 23.27 | 22.99 | 23.23 | 11,507 | -0.04(-0.17%) |
Mar 04, 2008 | 23.35 | 23.41 | 22.97 | 23.27 | 38,998 | +0.20(+0.88%) |
Mar 03, 2008 | 22.92 | 23.66 | 22.92 | 23.06 | 18,156 | +0.15(+0.65%) |
Feb 29, 2008 | 22.54 | 23.66 | 21.93 | 22.91 | 142,370 | +0.45(+2.02%) |
Feb 28, 2008 | 22.52 | 22.89 | 22.44 | 22.46 | 7,416 | -0.18(-0.79%) |
Feb 27, 2008 | 22.76 | 23.06 | 22.63 | 22.64 | 9,206 | -0.04(-0.17%) |
Feb 26, 2008 | 22.80 | 22.92 | 22.60 | 22.68 | 7,671 | +0.27(+1.22%) |
Feb 25, 2008 | 22.96 | 22.99 | 22.41 | 22.41 | 7,032 | -0.24(-1.07%) |
Feb 22, 2008 | 23.00 | 23.20 | 22.65 | 22.65 | 6,265 | -0.14(-0.62%) |
Feb 21, 2008 | 22.68 | 22.86 | 22.62 | 22.79 | 2,940 | +0.58(+2.61%) |
Feb 20, 2008 | 22.20 | 22.30 | 21.82 | 22.21 | 3,452 | -0.23(-1.01%) |
Feb 19, 2008 | 22.71 | 22.76 | 22.09 | 22.44 | 12,928 | +0.12(+0.53%) |
Feb 18, 2008 | 22.73 | 22.73 | 22.30 | 22.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.73 | 22.73 | 22.30 | 22.32 | 8,439 | -0.36(-1.59%) |
Feb 14, 2008 | 22.60 | 22.84 | 22.60 | 22.68 | 4,603 | +0.20(+0.87%) |
Feb 13, 2008 | 22.72 | 22.95 | 22.12 | 22.48 | 10,996 | -0.33(-1.44%) |
Feb 12, 2008 | 21.31 | 23.27 | 21.31 | 22.81 | 63,932 | +1.17(+5.38%) |
Feb 11, 2008 | 21.62 | 21.74 | 21.50 | 21.65 | 5,881 | +0.18(+0.84%) |
Feb 08, 2008 | 20.92 | 21.69 | 20.92 | 21.47 | 4,730 | -0.31(-1.44%) |
Feb 07, 2008 | 21.31 | 21.90 | 21.31 | 21.78 | 4,091 | +0.36(+1.68%) |
Feb 06, 2008 | 21.58 | 22.28 | 21.21 | 21.42 | 22,120 | -0.30(-1.37%) |
Feb 05, 2008 | 22.23 | 22.23 | 20.81 | 21.72 | 29,536 | -0.18(-0.82%) |
Feb 04, 2008 | 23.05 | 23.05 | 21.47 | 21.90 | 79,787 | -1.20(-5.18%) |
Feb 01, 2008 | 23.89 | 23.93 | 22.34 | 23.09 | 25,828 | -1.07(-4.43%) |
Jan 31, 2008 | 24.01 | 24.71 | 23.95 | 24.17 | 18,412 | +0.02(+0.10%) |
Jan 30, 2008 | 24.24 | 24.32 | 23.97 | 24.14 | 20,330 | -0.09(-0.39%) |
Jan 29, 2008 | 23.81 | 24.32 | 23.66 | 24.24 | 8,183 | +0.44(+1.84%) |
Jan 28, 2008 | 23.28 | 23.89 | 22.88 | 23.80 | 15,343 | +0.71(+3.08%) |
Jan 25, 2008 | 22.82 | 23.34 | 22.82 | 23.09 | 20,325 | +0.05(+0.20%) |
Jan 24, 2008 | 23.00 | 23.05 | 22.60 | 23.04 | 21,097 | -0.07(-0.30%) |
Jan 23, 2008 | 24.44 | 24.44 | 22.62 | 23.11 | 30,175 | -1.50(-6.10%) |
Jan 22, 2008 | 24.24 | 25.14 | 23.85 | 24.61 | 48,204 | -0.02(-0.10%) |
Jan 21, 2008 | 25.10 | 25.54 | 23.99 | 24.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.10 | 25.54 | 23.99 | 24.64 | 74,689 | -0.71(-2.81%) |
Jan 17, 2008 | 26.00 | 26.19 | 25.05 | 25.35 | 14,423 | -0.46(-1.79%) |
Jan 16, 2008 | 25.85 | 26.00 | 25.69 | 25.81 | 7,288 | -0.12(-0.45%) |
Jan 15, 2008 | 26.15 | 26.20 | 25.93 | 25.93 | 6,009 | -0.15(-0.57%) |
Jan 14, 2008 | 26.00 | 26.20 | 25.94 | 26.07 | 17,517 | +0.39(+1.52%) |
Jan 11, 2008 | 25.34 | 25.82 | 25.26 | 25.68 | 16,622 | +0.05(+0.21%) |
Jan 10, 2008 | 25.57 | 25.80 | 24.82 | 25.63 | 13,042 | +0.05(+0.21%) |
Jan 09, 2008 | 25.71 | 25.91 | 25.42 | 25.57 | 15,983 | -0.16(-0.64%) |
Jan 08, 2008 | 25.82 | 26.20 | 25.57 | 25.74 | 23,143 | -0.07(-0.27%) |
Jan 07, 2008 | 25.41 | 25.81 | 25.21 | 25.81 | 19,402 | +0.40(+1.57%) |
Jan 04, 2008 | 24.24 | 25.42 | 24.24 | 25.41 | 19,563 | +0.38(+1.53%) |
Jan 03, 2008 | 23.81 | 25.03 | 23.81 | 25.03 | 12,914 | +0.87(+3.59%) |
Jan 02, 2008 | 24.56 | 24.59 | 22.17 | 24.16 | 31,198 | -0.72(-2.89%) |
Jan 01, 2008 | 24.44 | 24.96 | 24.44 | 24.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.44 | 24.96 | 24.44 | 24.88 | 5,242 | +0.09(+0.38%) |
Dec 28, 2007 | 24.50 | 24.79 | 24.50 | 24.78 | 4,603 | +0.23(+0.92%) |
Dec 27, 2007 | 24.71 | 24.77 | 24.29 | 24.56 | 10,101 | +0.00(+0.00%) |
Dec 26, 2007 | 25.42 | 25.42 | 23.62 | 24.56 | 53,958 | -0.95(-3.71%) |
Dec 24, 2007 | 25.14 | 25.76 | 25.08 | 25.50 | 2,940 | +0.44(+1.75%) |
Dec 21, 2007 | 23.94 | 25.18 | 23.70 | 25.07 | 9,973 | +1.33(+5.60%) |
Dec 20, 2007 | 23.74 | 23.82 | 23.49 | 23.74 | 6,137 | +0.26(+1.10%) |
Dec 19, 2007 | 22.88 | 23.91 | 22.48 | 23.48 | 16,494 | +0.02(+0.07%) |
Dec 18, 2007 | 23.07 | 23.58 | 23.07 | 23.46 | 12,402 | +0.00(+0.00%) |
Dec 17, 2007 | 24.14 | 24.28 | 23.46 | 23.46 | 5,242 | -0.60(-2.50%) |
Dec 14, 2007 | 24.64 | 24.64 | 23.62 | 24.06 | 16,110 | -0.87(-3.48%) |
Dec 13, 2007 | 24.24 | 25.03 | 23.03 | 24.93 | 6,521 | -0.07(-0.28%) |
Dec 12, 2007 | 25.37 | 25.72 | 24.97 | 25.00 | 11,507 | +0.00(+0.00%) |
Dec 11, 2007 | 25.03 | 25.75 | 24.82 | 25.00 | 16,622 | -0.02(-0.09%) |
Dec 10, 2007 | 24.03 | 25.23 | 24.03 | 25.03 | 14,768 | +0.75(+3.09%) |
Dec 07, 2007 | 23.85 | 24.36 | 23.85 | 24.28 | 7,288 | -0.22(-0.89%) |
Dec 06, 2007 | 24.51 | 24.51 | 24.09 | 24.49 | 8,439 | -0.02(-0.06%) |
Dec 05, 2007 | 24.06 | 25.51 | 24.06 | 24.51 | 40,249 | +0.25(+1.03%) |
Dec 04, 2007 | 23.23 | 24.26 | 23.23 | 24.26 | 4,858 | +0.20(+0.81%) |
Dec 03, 2007 | 22.91 | 24.24 | 22.91 | 24.06 | 5,626 | +0.61(+2.60%) |
Nov 30, 2007 | 22.91 | 23.46 | 22.84 | 23.45 | 5,498 | +0.65(+2.85%) |
Nov 29, 2007 | 22.80 | 22.99 | 22.39 | 22.81 | 8,055 | +0.36(+1.61%) |
Nov 28, 2007 | 22.09 | 22.63 | 21.99 | 22.44 | 19,946 | +0.38(+1.73%) |
Nov 27, 2007 | 21.51 | 22.06 | 21.01 | 22.06 | 51,912 | +0.36(+1.66%) |
Nov 26, 2007 | 22.16 | 22.36 | 21.65 | 21.70 | 6,776 | -0.56(-2.53%) |
Nov 23, 2007 | 21.70 | 22.37 | 21.51 | 22.27 | 3,963 | +0.21(+0.96%) |
Nov 21, 2007 | 22.13 | 22.52 | 21.90 | 22.05 | 19,946 | -0.13(-0.56%) |
Nov 20, 2007 | 22.34 | 22.48 | 22.05 | 22.18 | 19,691 | -0.04(-0.18%) |
Nov 19, 2007 | 22.48 | 22.48 | 22.13 | 22.22 | 15,983 | +0.02(+0.07%) |
Nov 16, 2007 | 20.65 | 22.52 | 20.65 | 22.20 | 9,206 | +0.49(+2.27%) |
Nov 15, 2007 | 21.70 | 21.90 | 21.12 | 21.71 | 26,851 | +0.01(+0.04%) |
Nov 14, 2007 | 22.08 | 22.34 | 21.24 | 21.70 | 9,589 | -0.20(-0.89%) |
Nov 13, 2007 | 22.48 | 22.52 | 21.73 | 21.90 | 23,654 | -0.35(-1.58%) |
Nov 12, 2007 | 21.60 | 22.52 | 21.60 | 22.25 | 26,595 | +0.64(+2.97%) |
Nov 09, 2007 | 21.66 | 21.72 | 20.45 | 21.61 | 51,145 | -0.18(-0.83%) |
Nov 08, 2007 | 20.36 | 22.45 | 20.03 | 21.79 | 30,048 | +1.42(+6.97%) |
Nov 07, 2007 | 20.49 | 20.91 | 20.33 | 20.37 | 26,979 | -0.43(-2.05%) |
Nov 06, 2007 | 20.52 | 21.35 | 20.47 | 20.80 | 14,320 | +0.16(+0.76%) |
Nov 05, 2007 | 19.94 | 20.98 | 19.76 | 20.64 | 30,687 | -0.40(-1.90%) |
Nov 02, 2007 | 20.26 | 21.87 | 20.01 | 21.04 | 51,145 | +0.51(+2.48%) |
Nov 01, 2007 | 20.73 | 20.96 | 20.00 | 20.53 | 57,538 | -0.20(-0.94%) |
Oct 31, 2007 | 21.08 | 21.26 | 20.61 | 20.73 | 18,284 | -0.36(-1.71%) |
Oct 30, 2007 | 21.86 | 21.86 | 21.08 | 21.08 | 30,943 | -0.76(-3.47%) |
Oct 29, 2007 | 22.05 | 22.05 | 21.66 | 21.84 | 16,622 | -0.21(-0.96%) |
Oct 26, 2007 | 22.21 | 22.44 | 21.77 | 22.05 | 16,238 | -0.56(-2.49%) |
Oct 25, 2007 | 22.44 | 22.63 | 22.09 | 22.62 | 13,937 | +0.18(+0.80%) |
Oct 24, 2007 | 21.92 | 22.67 | 21.66 | 22.44 | 21,353 | +0.65(+2.98%) |
Oct 23, 2007 | 21.74 | 21.79 | 21.32 | 21.79 | 39,254 | +0.33(+1.53%) |
Oct 22, 2007 | 21.98 | 22.08 | 21.43 | 21.46 | 28,769 | -0.52(-2.35%) |
Oct 19, 2007 | 22.33 | 22.33 | 21.98 | 21.98 | 5,242 | -0.16(-0.71%) |
Oct 18, 2007 | 21.51 | 22.60 | 21.31 | 22.13 | 33,756 | +0.02(+0.07%) |
Oct 17, 2007 | 22.59 | 22.59 | 22.12 | 22.12 | 10,740 | -0.24(-1.08%) |
Oct 16, 2007 | 22.13 | 22.52 | 22.12 | 22.36 | 7,160 | -0.13(-0.56%) |
Oct 15, 2007 | 22.28 | 22.60 | 22.19 | 22.48 | 8,311 | +0.08(+0.35%) |
Oct 12, 2007 | 22.88 | 22.88 | 22.29 | 22.41 | 17,389 | -0.34(-1.51%) |
Oct 11, 2007 | 23.58 | 23.58 | 22.33 | 22.75 | 28,641 | -0.52(-2.22%) |
Oct 10, 2007 | 23.41 | 23.45 | 23.27 | 23.27 | 6,393 | +0.02(+0.07%) |
Oct 09, 2007 | 23.37 | 23.85 | 23.19 | 23.25 | 12,914 | -0.30(-1.28%) |
Oct 08, 2007 | 23.74 | 24.15 | 23.55 | 23.55 | 14,832 | -0.02(-0.08%) |
Oct 05, 2007 | 24.64 | 24.64 | 23.38 | 23.57 | 24,166 | -0.62(-2.55%) |
Oct 04, 2007 | 24.85 | 24.95 | 24.01 | 24.19 | 10,612 | -0.44(-1.78%) |
Oct 03, 2007 | 24.93 | 25.21 | 24.28 | 24.63 | 12,914 | +0.31(+1.29%) |
Oct 02, 2007 | 23.93 | 25.62 | 23.93 | 24.31 | 119,680 | +0.59(+2.51%) |
Oct 01, 2007 | 23.70 | 24.33 | 21.90 | 23.72 | 7,799 | +0.02(+0.10%) |
Sep 28, 2007 | 23.42 | 24.19 | 23.42 | 23.70 | 22,631 | +0.44(+1.88%) |
Sep 27, 2007 | 22.91 | 23.26 | 22.89 | 23.26 | 4,858 | +0.69(+3.05%) |
Sep 26, 2007 | 22.76 | 22.76 | 22.29 | 22.57 | 7,927 | +0.12(+0.52%) |
Sep 25, 2007 | 23.35 | 23.39 | 22.05 | 22.45 | 4,986 | -0.76(-3.27%) |
Sep 24, 2007 | 22.91 | 24.00 | 22.91 | 23.21 | 14,448 | +0.15(+0.64%) |
Sep 21, 2007 | 22.68 | 23.06 | 22.41 | 23.06 | 7,416 | +0.86(+3.87%) |
Sep 20, 2007 | 22.53 | 22.56 | 22.20 | 22.20 | 36,313 | -0.32(-1.42%) |
Sep 19, 2007 | 22.29 | 22.52 | 22.29 | 22.52 | 14,448 | +0.56(+2.56%) |
Sep 18, 2007 | 22.14 | 22.29 | 21.55 | 21.96 | 16,366 | -0.13(-0.60%) |
Sep 17, 2007 | 22.29 | 23.03 | 21.71 | 22.09 | 23,782 | -0.24(-1.09%) |
Sep 14, 2007 | 22.67 | 22.68 | 22.32 | 22.34 | 16,622 | -0.34(-1.52%) |
Sep 13, 2007 | 22.86 | 23.08 | 22.29 | 22.68 | 11,252 | -0.18(-0.79%) |
Sep 12, 2007 | 23.71 | 23.71 | 22.32 | 22.86 | 19,818 | -1.11(-4.63%) |
Sep 11, 2007 | 24.95 | 25.04 | 22.86 | 23.97 | 18,156 | -0.62(-2.51%) |
Sep 10, 2007 | 24.31 | 24.71 | 24.31 | 24.59 | 6,776 | +0.03(+0.13%) |
Sep 07, 2007 | 24.56 | 25.01 | 24.33 | 24.56 | 18,156 | -0.45(-1.78%) |
Sep 06, 2007 | 25.14 | 25.22 | 24.95 | 25.00 | 6,393 | -0.17(-0.68%) |
Sep 05, 2007 | 25.08 | 25.22 | 24.84 | 25.18 | 4,347 | +0.10(+0.41%) |
Sep 04, 2007 | 24.91 | 25.10 | 24.78 | 25.07 | 13,170 | -0.08(-0.31%) |
Aug 31, 2007 | 24.76 | 25.27 | 24.64 | 25.15 | 18,796 | +0.36(+1.45%) |
Aug 30, 2007 | 24.98 | 25.25 | 24.60 | 24.79 | 12,914 | -0.18(-0.72%) |
Aug 29, 2007 | 24.50 | 25.02 | 24.50 | 24.97 | 3,963 | +0.47(+1.92%) |
Aug 28, 2007 | 24.89 | 25.14 | 24.35 | 24.50 | 16,110 | -0.48(-1.94%) |
Aug 27, 2007 | 24.64 | 25.02 | 24.24 | 24.99 | 10,740 | +0.16(+0.63%) |
Aug 24, 2007 | 23.67 | 25.03 | 23.67 | 24.83 | 9,461 | +1.17(+4.92%) |
Aug 23, 2007 | 22.29 | 23.67 | 22.29 | 23.67 | 17,389 | +0.69(+3.00%) |
Aug 22, 2007 | 21.23 | 23.12 | 21.23 | 22.98 | 18,156 | +1.20(+5.53%) |
Aug 21, 2007 | 21.66 | 21.84 | 21.24 | 21.77 | 8,822 | -0.05(-0.21%) |
Aug 20, 2007 | 21.96 | 22.21 | 21.64 | 21.82 | 20,969 | -0.14(-0.64%) |
Aug 17, 2007 | 22.09 | 22.09 | 19.77 | 21.96 | 10,612 | +0.74(+3.46%) |
Aug 16, 2007 | 21.51 | 21.51 | 17.86 | 21.23 | 38,742 | -0.59(-2.69%) |
Aug 15, 2007 | 21.19 | 21.91 | 21.19 | 21.81 | 33,884 | +0.49(+2.30%) |
Aug 14, 2007 | 21.70 | 22.09 | 21.12 | 21.32 | 83,495 | -1.87(-8.05%) |
Aug 13, 2007 | 23.13 | 24.17 | 23.13 | 23.19 | 18,923 | +0.07(+0.30%) |
Aug 10, 2007 | 22.68 | 23.43 | 21.80 | 23.12 | 15,855 | -0.17(-0.74%) |
Aug 09, 2007 | 24.83 | 25.34 | 23.20 | 23.29 | 21,992 | -1.17(-4.80%) |
Aug 08, 2007 | 25.07 | 25.41 | 22.45 | 24.46 | 16,110 | +0.87(+3.68%) |
Aug 07, 2007 | 24.64 | 24.92 | 23.27 | 23.60 | 40,532 | -1.06(-4.28%) |
Aug 06, 2007 | 25.26 | 25.26 | 24.64 | 24.65 | 18,028 | +0.20(+0.80%) |
Aug 03, 2007 | 24.40 | 24.80 | 24.31 | 24.46 | 10,996 | -0.34(-1.39%) |
Aug 02, 2007 | 24.64 | 24.80 | 24.02 | 24.80 | 18,028 | +0.10(+0.41%) |
Aug 01, 2007 | 26.11 | 26.11 | 24.13 | 24.70 | 27,490 | -0.70(-2.74%) |
Jul 31, 2007 | 24.32 | 25.47 | 24.14 | 25.39 | 55,493 | +1.02(+4.20%) |
Jul 30, 2007 | 25.23 | 25.23 | 23.85 | 24.37 | 53,447 | -1.26(-4.91%) |
Jul 27, 2007 | 25.22 | 26.17 | 25.22 | 25.63 | 15,087 | +0.41(+1.61%) |
Jul 26, 2007 | 25.89 | 25.89 | 24.07 | 25.22 | 65,082 | -1.33(-5.01%) |
Jul 25, 2007 | 26.98 | 26.98 | 26.08 | 26.55 | 16,494 | +0.34(+1.28%) |
Jul 24, 2007 | 26.59 | 26.90 | 25.96 | 26.22 | 22,376 | -1.24(-4.53%) |
Jul 23, 2007 | 26.79 | 28.18 | 26.78 | 27.46 | 46,031 | +0.85(+3.20%) |
Jul 20, 2007 | 26.43 | 26.71 | 26.00 | 26.61 | 52,296 | +0.25(+0.95%) |
Jul 19, 2007 | 26.63 | 26.63 | 26.10 | 26.36 | 32,861 | -0.05(-0.18%) |
Jul 18, 2007 | 26.58 | 26.65 | 25.95 | 26.40 | 15,727 | -0.02(-0.06%) |
Jul 17, 2007 | 26.29 | 26.50 | 25.86 | 26.42 | 30,559 | +0.14(+0.54%) |
Jul 16, 2007 | 26.47 | 26.51 | 26.13 | 26.28 | 22,120 | +0.00(+0.00%) |
Jul 13, 2007 | 26.55 | 26.55 | 26.18 | 26.28 | 21,609 | -0.07(-0.27%) |
Jul 12, 2007 | 26.34 | 26.47 | 25.93 | 26.35 | 45,391 | +0.01(+0.03%) |
Jul 11, 2007 | 26.04 | 26.58 | 25.25 | 26.34 | 49,739 | +0.46(+1.78%) |
Jul 10, 2007 | 25.42 | 26.20 | 25.18 | 25.88 | 36,824 | +0.57(+2.26%) |
Jul 09, 2007 | 25.29 | 25.54 | 25.19 | 25.31 | 38,870 | -0.30(-1.16%) |
Jul 06, 2007 | 25.69 | 25.81 | 25.32 | 25.61 | 29,280 | -0.05(-0.18%) |
Jul 05, 2007 | 25.31 | 26.04 | 25.31 | 25.65 | 22,631 | +0.44(+1.74%) |
Jul 03, 2007 | 25.66 | 25.66 | 25.15 | 25.21 | 12,786 | -0.13(-0.49%) |
Jul 02, 2007 | 26.01 | 26.01 | 25.32 | 25.34 | 19,307 | -0.06(-0.25%) |
Jun 29, 2007 | 25.46 | 26.18 | 24.94 | 25.40 | 38,103 | -0.05(-0.22%) |
Jun 28, 2007 | 25.32 | 25.73 | 25.14 | 25.46 | 23,271 | +0.34(+1.34%) |
Jun 27, 2007 | 25.34 | 25.57 | 25.03 | 25.12 | 13,297 | -0.22(-0.86%) |
Jun 26, 2007 | 25.57 | 25.67 | 25.14 | 25.34 | 57,794 | -0.90(-3.43%) |
Jun 25, 2007 | 26.24 | 26.35 | 26.06 | 26.24 | 73,905 | +0.13(+0.48%) |
Jun 22, 2007 | 26.12 | 26.20 | 25.70 | 26.11 | 24,805 | +0.37(+1.43%) |
Jun 21, 2007 | 25.81 | 26.08 | 25.53 | 25.75 | 13,297 | +0.06(+0.24%) |
Jun 20, 2007 | 25.81 | 26.32 | 25.61 | 25.68 | 11,507 | -0.11(-0.42%) |
Jun 19, 2007 | 25.71 | 26.19 | 25.22 | 25.79 | 21,736 | +0.11(+0.43%) |
Jun 18, 2007 | 26.20 | 26.20 | 25.55 | 25.68 | 34,011 | +0.45(+1.80%) |
Jun 15, 2007 | 25.21 | 25.31 | 24.99 | 25.23 | 13,553 | +0.26(+1.03%) |
Jun 14, 2007 | 24.79 | 25.13 | 24.79 | 24.97 | 5,498 | +0.20(+0.82%) |
Jun 13, 2007 | 25.22 | 25.22 | 24.24 | 24.77 | 19,946 | -0.12(-0.47%) |
Jun 12, 2007 | 25.41 | 25.41 | 24.83 | 24.89 | 21,736 | -0.45(-1.76%) |
Jun 11, 2007 | 24.99 | 25.39 | 24.64 | 25.33 | 20,714 | +0.52(+2.11%) |
Jun 08, 2007 | 24.95 | 25.03 | 24.16 | 24.81 | 17,389 | +0.21(+0.86%) |
Jun 07, 2007 | 25.15 | 25.39 | 24.46 | 24.60 | 16,494 | -0.42(-1.69%) |
Jun 06, 2007 | 25.29 | 25.29 | 24.57 | 25.02 | 30,303 | -0.08(-0.31%) |
Jun 05, 2007 | 25.03 | 25.42 | 24.82 | 25.10 | 8,311 | +0.27(+1.10%) |
Jun 04, 2007 | 25.22 | 25.22 | 22.72 | 24.82 | 62,909 | -0.40(-1.58%) |
Jun 01, 2007 | 25.22 | 25.22 | 24.87 | 25.22 | 21,097 | +0.01(+0.03%) |
May 31, 2007 | 24.61 | 25.50 | 24.49 | 25.21 | 29,280 | +0.60(+2.45%) |
May 30, 2007 | 24.16 | 24.64 | 24.12 | 24.61 | 32,477 | +0.37(+1.52%) |
May 29, 2007 | 24.39 | 24.40 | 24.06 | 24.24 | 5,881 | +0.02(+0.06%) |
May 25, 2007 | 24.06 | 24.24 | 23.97 | 24.23 | 21,353 | -0.02(-0.06%) |
May 24, 2007 | 24.27 | 24.46 | 23.63 | 24.24 | 24,422 | -0.18(-0.74%) |
May 23, 2007 | 24.58 | 24.64 | 24.31 | 24.42 | 32,861 | -0.06(-0.26%) |
May 22, 2007 | 24.71 | 25.02 | 24.31 | 24.49 | 21,864 | -0.15(-0.60%) |
May 21, 2007 | 24.13 | 24.99 | 24.13 | 24.64 | 39,382 | +0.39(+1.61%) |
May 18, 2007 | 24.21 | 24.36 | 24.05 | 24.24 | 40,532 | +0.00(+0.00%) |
May 17, 2007 | 24.27 | 24.36 | 24.06 | 24.24 | 21,864 | -0.19(-0.77%) |
May 16, 2007 | 24.17 | 24.49 | 24.17 | 24.43 | 20,074 | +0.46(+1.93%) |
May 15, 2007 | 24.01 | 24.44 | 23.67 | 23.97 | 58,689 | +0.46(+1.96%) |
May 14, 2007 | 23.77 | 24.01 | 23.20 | 23.51 | 21,225 | -0.27(-1.15%) |
May 11, 2007 | 23.78 | 24.05 | 23.73 | 23.78 | 20,074 | -0.34(-1.39%) |
May 10, 2007 | 24.17 | 24.32 | 23.94 | 24.12 | 10,996 | -0.05(-0.23%) |
May 09, 2007 | 24.10 | 24.83 | 23.89 | 24.17 | 23,271 | +0.07(+0.29%) |
May 08, 2007 | 24.51 | 24.71 | 23.89 | 24.10 | 25,317 | -0.47(-1.91%) |
May 07, 2007 | 24.42 | 24.78 | 24.24 | 24.57 | 47,181 | +0.23(+0.93%) |
May 04, 2007 | 25.30 | 25.34 | 24.14 | 24.35 | 30,431 | +0.05(+0.19%) |
May 03, 2007 | 24.09 | 25.11 | 24.01 | 24.30 | 48,460 | +0.21(+0.88%) |
May 02, 2007 | 24.13 | 24.92 | 23.78 | 24.09 | 47,054 | +0.04(+0.16%) |