Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.58 | 21.20 | 20.47 | 21.07 | 916,279 | +0.29(+1.39%) |
Apr 29, 2008 | 20.40 | 20.78 | 20.40 | 20.78 | 634,758 | +0.38(+1.85%) |
Apr 28, 2008 | 20.35 | 20.70 | 19.94 | 20.40 | 1,625,391 | +0.13(+0.62%) |
Apr 25, 2008 | 20.78 | 20.78 | 19.82 | 20.28 | 611,756 | -0.13(-0.62%) |
Apr 24, 2008 | 19.58 | 20.42 | 19.14 | 20.40 | 1,057,960 | +1.11(+5.74%) |
Apr 23, 2008 | 18.42 | 19.47 | 18.42 | 19.29 | 812,273 | +0.89(+4.84%) |
Apr 22, 2008 | 19.40 | 19.43 | 18.40 | 18.40 | 720,191 | -0.85(-4.40%) |
Apr 21, 2008 | 19.86 | 19.86 | 19.11 | 19.25 | 456,843 | -0.45(-2.29%) |
Apr 18, 2008 | 19.58 | 20.28 | 19.36 | 19.70 | 634,749 | +0.58(+3.01%) |
Apr 17, 2008 | 19.36 | 19.43 | 18.95 | 19.12 | 543,097 | -0.31(-1.58%) |
Apr 16, 2008 | 18.96 | 19.48 | 18.87 | 19.43 | 888,831 | +0.70(+3.75%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.50 | 18.73 | 722,826 | -0.18(-0.95%) |
Apr 14, 2008 | 18.90 | 19.23 | 18.46 | 18.91 | 2,176,553 | +0.16(+0.86%) |
Apr 11, 2008 | 19.99 | 20.29 | 18.59 | 18.75 | 1,565,557 | -1.62(-7.96%) |
Apr 10, 2008 | 19.95 | 20.44 | 19.93 | 20.37 | 707,397 | +0.44(+2.21%) |
Apr 09, 2008 | 20.11 | 20.54 | 19.86 | 19.93 | 1,201,746 | -0.22(-1.07%) |
Apr 08, 2008 | 20.98 | 21.24 | 20.11 | 20.14 | 2,208,494 | -0.77(-3.70%) |
Apr 07, 2008 | 22.98 | 23.09 | 20.52 | 20.92 | 2,699,019 | -2.10(-9.12%) |
Apr 04, 2008 | 23.02 | 23.37 | 22.42 | 23.01 | 1,042,082 | -0.16(-0.70%) |
Apr 03, 2008 | 23.50 | 23.56 | 22.82 | 23.18 | 613,883 | -0.23(-1.00%) |
Apr 02, 2008 | 23.67 | 23.67 | 23.18 | 23.41 | 956,301 | +0.00(+0.00%) |
Apr 01, 2008 | 25.00 | 25.00 | 20.91 | 23.41 | 3,666,716 | -1.14(-4.66%) |
Mar 31, 2008 | 24.25 | 24.73 | 23.88 | 24.55 | 566,739 | +0.31(+1.26%) |
Mar 28, 2008 | 24.71 | 24.71 | 24.11 | 24.25 | 638,522 | -0.27(-1.10%) |
Mar 27, 2008 | 25.52 | 25.52 | 24.43 | 24.52 | 1,020,369 | -0.69(-2.75%) |
Mar 26, 2008 | 25.23 | 25.30 | 25.21 | 25.21 | 1,960,659 | -0.09(-0.36%) |
Mar 25, 2008 | 24.99 | 25.50 | 24.45 | 25.30 | 667,231 | +0.50(+2.03%) |
Mar 24, 2008 | 24.12 | 25.12 | 24.04 | 24.80 | 560,488 | +0.82(+3.42%) |
Mar 21, 2008 | 23.99 | 24.36 | 23.61 | 23.98 | 1,238,170 | +0.00(+0.00%) |
Mar 20, 2008 | 23.99 | 24.36 | 23.61 | 23.98 | 1,238,170 | +0.24(+1.02%) |
Mar 19, 2008 | 24.48 | 24.62 | 23.67 | 23.73 | 1,806,943 | +0.64(+2.77%) |
Mar 18, 2008 | 21.89 | 23.48 | 21.72 | 23.09 | 1,282,579 | +1.69(+7.91%) |
Mar 17, 2008 | 21.07 | 21.69 | 20.68 | 21.40 | 1,120,877 | -0.49(-2.22%) |
Mar 14, 2008 | 22.76 | 22.93 | 21.50 | 21.89 | 599,995 | -0.72(-3.19%) |
Mar 13, 2008 | 22.32 | 22.64 | 21.71 | 22.61 | 678,797 | +0.26(+1.17%) |
Mar 12, 2008 | 22.73 | 22.77 | 22.00 | 22.35 | 736,038 | -0.27(-1.19%) |
Mar 11, 2008 | 22.23 | 22.62 | 21.79 | 22.62 | 1,779,532 | +1.04(+4.84%) |
Mar 10, 2008 | 22.27 | 22.31 | 21.54 | 21.57 | 445,341 | -0.58(-2.60%) |
Mar 07, 2008 | 21.61 | 22.44 | 21.51 | 22.15 | 668,510 | +0.10(+0.45%) |
Mar 06, 2008 | 22.88 | 22.88 | 21.96 | 22.05 | 646,084 | -0.91(-3.96%) |
Mar 05, 2008 | 23.39 | 23.42 | 22.78 | 22.96 | 632,476 | -0.30(-1.28%) |
Mar 04, 2008 | 22.85 | 23.45 | 22.72 | 23.26 | 877,026 | +0.20(+0.86%) |
Mar 03, 2008 | 23.36 | 23.62 | 22.23 | 23.06 | 1,026,315 | -0.25(-1.08%) |
Feb 29, 2008 | 23.90 | 24.05 | 23.20 | 23.31 | 423,637 | -0.85(-3.50%) |
Feb 28, 2008 | 24.44 | 24.57 | 23.83 | 24.16 | 612,088 | -0.43(-1.76%) |
Feb 27, 2008 | 24.34 | 24.86 | 24.17 | 24.59 | 631,080 | +0.10(+0.40%) |
Feb 26, 2008 | 24.11 | 24.80 | 23.89 | 24.49 | 1,697,681 | +0.45(+1.87%) |
Feb 25, 2008 | 23.98 | 24.08 | 23.41 | 24.04 | 659,902 | -0.04(-0.15%) |
Feb 22, 2008 | 24.58 | 24.76 | 23.68 | 24.08 | 1,230,396 | -0.50(-2.05%) |
Feb 21, 2008 | 25.05 | 25.39 | 24.35 | 24.58 | 505,614 | -0.34(-1.37%) |
Feb 20, 2008 | 24.60 | 24.94 | 24.44 | 24.92 | 335,703 | +0.11(+0.44%) |
Feb 19, 2008 | 24.62 | 25.15 | 24.53 | 24.81 | 654,071 | +0.48(+1.96%) |
Feb 18, 2008 | 24.62 | 24.76 | 24.05 | 24.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.62 | 24.76 | 24.05 | 24.34 | 545,057 | -0.37(-1.49%) |
Feb 14, 2008 | 25.89 | 26.06 | 24.55 | 24.71 | 389,982 | -1.08(-4.19%) |
Feb 13, 2008 | 24.99 | 25.83 | 24.78 | 25.79 | 1,911,203 | +1.01(+4.07%) |
Feb 12, 2008 | 24.64 | 25.10 | 24.32 | 24.78 | 738,126 | +0.34(+1.40%) |
Feb 11, 2008 | 24.45 | 24.60 | 23.90 | 24.44 | 620,790 | -0.05(-0.22%) |
Feb 08, 2008 | 24.79 | 24.99 | 24.26 | 24.49 | 714,325 | -0.31(-1.23%) |
Feb 07, 2008 | 24.39 | 24.81 | 23.72 | 24.80 | 1,389,227 | +0.36(+1.47%) |
Feb 06, 2008 | 25.12 | 25.12 | 23.94 | 24.44 | 4,826,161 | -0.68(-2.72%) |
Feb 05, 2008 | 26.34 | 26.34 | 24.71 | 25.12 | 2,612,128 | -2.35(-8.55%) |
Feb 04, 2008 | 27.78 | 28.01 | 27.21 | 27.47 | 422,275 | -0.32(-1.17%) |
Feb 01, 2008 | 26.75 | 28.13 | 26.43 | 27.79 | 690,112 | +1.18(+4.43%) |
Jan 31, 2008 | 25.28 | 27.02 | 24.90 | 26.61 | 577,435 | +0.98(+3.83%) |
Jan 30, 2008 | 26.26 | 26.58 | 25.53 | 25.63 | 600,537 | -0.82(-3.10%) |
Jan 29, 2008 | 26.37 | 26.70 | 26.07 | 26.45 | 256,008 | +0.19(+0.72%) |
Jan 28, 2008 | 25.80 | 26.34 | 25.43 | 26.26 | 362,743 | +0.24(+0.93%) |
Jan 25, 2008 | 26.16 | 26.80 | 25.80 | 26.02 | 573,326 | +0.29(+1.12%) |
Jan 24, 2008 | 26.22 | 26.93 | 25.62 | 25.73 | 522,568 | -0.39(-1.48%) |
Jan 23, 2008 | 24.26 | 26.46 | 22.73 | 26.12 | 1,414,766 | +1.22(+4.92%) |
Jan 22, 2008 | 23.50 | 25.24 | 22.72 | 24.89 | 540,436 | +0.38(+1.54%) |
Jan 21, 2008 | 25.30 | 25.30 | 24.23 | 24.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.30 | 25.30 | 24.23 | 24.52 | 747,978 | -0.64(-2.54%) |
Jan 17, 2008 | 27.33 | 27.34 | 25.15 | 25.16 | 876,272 | -1.93(-7.11%) |
Jan 16, 2008 | 26.37 | 27.74 | 26.11 | 27.08 | 525,159 | +0.69(+2.63%) |
Jan 15, 2008 | 27.38 | 27.38 | 26.04 | 26.39 | 537,601 | -1.20(-4.34%) |
Jan 14, 2008 | 27.88 | 28.06 | 27.31 | 27.59 | 182,048 | -0.05(-0.20%) |
Jan 11, 2008 | 27.95 | 28.38 | 27.52 | 27.64 | 460,590 | -0.68(-2.42%) |
Jan 10, 2008 | 27.50 | 28.81 | 27.23 | 28.33 | 518,125 | +0.57(+2.04%) |
Jan 09, 2008 | 28.15 | 28.38 | 26.49 | 27.76 | 679,108 | -0.38(-1.34%) |
Jan 08, 2008 | 30.83 | 30.83 | 28.08 | 28.14 | 714,807 | -2.39(-7.82%) |
Jan 07, 2008 | 31.76 | 31.76 | 30.10 | 30.52 | 601,581 | -1.15(-3.64%) |
Jan 04, 2008 | 32.89 | 33.00 | 31.56 | 31.67 | 496,777 | -1.60(-4.82%) |
Jan 03, 2008 | 33.72 | 34.00 | 33.01 | 33.28 | 367,547 | -0.38(-1.12%) |
Jan 02, 2008 | 34.26 | 34.65 | 33.14 | 33.66 | 537,162 | -0.59(-1.71%) |
Jan 01, 2008 | 34.11 | 34.65 | 33.85 | 34.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.11 | 34.65 | 33.85 | 34.24 | 341,568 | +0.23(+0.66%) |
Dec 28, 2007 | 33.99 | 34.24 | 33.66 | 34.02 | 415,111 | +0.15(+0.45%) |
Dec 27, 2007 | 35.12 | 35.12 | 33.57 | 33.86 | 935,158 | -0.84(-2.41%) |
Dec 26, 2007 | 33.65 | 35.49 | 33.18 | 34.70 | 602,869 | +1.45(+4.36%) |
Dec 24, 2007 | 33.71 | 33.75 | 32.94 | 33.25 | 360,777 | -0.06(-0.19%) |
Dec 21, 2007 | 32.67 | 33.31 | 31.70 | 33.31 | 976,386 | +1.14(+3.55%) |
Dec 20, 2007 | 31.60 | 32.17 | 31.41 | 32.17 | 419,276 | +0.81(+2.58%) |
Dec 19, 2007 | 29.75 | 31.88 | 29.71 | 31.36 | 1,217,307 | +2.43(+8.40%) |
Dec 18, 2007 | 28.81 | 29.90 | 28.75 | 28.93 | 575,991 | +0.26(+0.91%) |
Dec 17, 2007 | 29.24 | 29.65 | 28.67 | 28.67 | 457,594 | -0.85(-2.87%) |
Dec 14, 2007 | 29.72 | 30.42 | 29.23 | 29.51 | 218,690 | -0.57(-1.89%) |
Dec 13, 2007 | 29.20 | 30.36 | 29.20 | 30.08 | 242,458 | +0.65(+2.20%) |
Dec 12, 2007 | 30.60 | 31.08 | 29.23 | 29.43 | 390,232 | -0.32(-1.06%) |
Dec 11, 2007 | 31.71 | 31.96 | 29.75 | 29.75 | 357,079 | -1.87(-5.92%) |
Dec 10, 2007 | 31.45 | 32.26 | 31.10 | 31.62 | 620,529 | +0.31(+0.98%) |
Dec 07, 2007 | 30.32 | 31.42 | 30.10 | 31.31 | 292,459 | +1.21(+4.01%) |
Dec 06, 2007 | 29.75 | 30.49 | 29.75 | 30.11 | 458,854 | +0.24(+0.81%) |
Dec 05, 2007 | 30.23 | 30.32 | 29.57 | 29.86 | 267,670 | +0.00(+0.00%) |
Dec 04, 2007 | 28.59 | 30.03 | 28.50 | 29.86 | 217,246 | +0.82(+2.82%) |
Dec 03, 2007 | 29.82 | 29.95 | 29.05 | 29.05 | 245,346 | -0.68(-2.30%) |
Nov 30, 2007 | 29.70 | 30.39 | 29.54 | 29.73 | 393,509 | +0.42(+1.44%) |
Nov 29, 2007 | 29.23 | 29.58 | 28.90 | 29.31 | 209,582 | +0.06(+0.22%) |
Nov 28, 2007 | 27.73 | 29.26 | 27.73 | 29.24 | 412,390 | +1.51(+5.45%) |
Nov 27, 2007 | 27.39 | 27.91 | 27.19 | 27.73 | 360,744 | +0.47(+1.72%) |
Nov 26, 2007 | 26.79 | 27.70 | 26.66 | 27.26 | 330,645 | +0.47(+1.75%) |
Nov 23, 2007 | 26.18 | 26.91 | 26.12 | 26.79 | 65,307 | +0.79(+3.05%) |
Nov 21, 2007 | 26.59 | 26.61 | 26.00 | 26.00 | 224,687 | -0.86(-3.22%) |
Nov 20, 2007 | 26.81 | 27.04 | 26.11 | 26.87 | 363,965 | +0.05(+0.20%) |
Nov 19, 2007 | 27.46 | 27.46 | 26.56 | 26.81 | 370,629 | -0.91(-3.28%) |
Nov 16, 2007 | 27.67 | 27.79 | 27.18 | 27.72 | 265,449 | +0.17(+0.62%) |
Nov 15, 2007 | 27.63 | 27.86 | 27.18 | 27.55 | 305,544 | -0.24(-0.87%) |
Nov 14, 2007 | 28.36 | 28.49 | 27.78 | 27.79 | 219,467 | -0.56(-1.97%) |
Nov 13, 2007 | 27.73 | 28.35 | 27.25 | 28.35 | 222,577 | +1.14(+4.20%) |
Nov 12, 2007 | 27.45 | 27.88 | 27.01 | 27.21 | 481,362 | -0.32(-1.18%) |
Nov 09, 2007 | 27.73 | 28.05 | 27.05 | 27.53 | 209,582 | -0.45(-1.61%) |
Nov 08, 2007 | 28.20 | 28.33 | 27.33 | 27.98 | 233,351 | -0.01(-0.03%) |
Nov 07, 2007 | 28.16 | 28.62 | 27.93 | 27.99 | 309,326 | -0.79(-2.75%) |
Nov 06, 2007 | 27.83 | 28.81 | 27.59 | 28.78 | 227,686 | +1.09(+3.93%) |
Nov 05, 2007 | 27.33 | 27.96 | 27.12 | 27.70 | 292,993 | -0.05(-0.19%) |
Nov 02, 2007 | 28.02 | 28.49 | 27.12 | 27.75 | 230,574 | +0.06(+0.23%) |
Nov 01, 2007 | 28.59 | 28.76 | 27.53 | 27.69 | 301,545 | -1.17(-4.06%) |
Oct 31, 2007 | 28.68 | 28.99 | 28.00 | 28.86 | 393,286 | +0.32(+1.14%) |
Oct 30, 2007 | 28.31 | 28.91 | 28.05 | 28.53 | 246,012 | +0.17(+0.60%) |
Oct 29, 2007 | 28.31 | 28.60 | 27.96 | 28.36 | 236,460 | +0.09(+0.32%) |
Oct 26, 2007 | 28.90 | 28.98 | 28.06 | 28.27 | 336,643 | -0.22(-0.76%) |
Oct 25, 2007 | 28.96 | 29.14 | 28.34 | 28.49 | 230,352 | -0.32(-1.12%) |
Oct 24, 2007 | 28.72 | 29.22 | 28.33 | 28.81 | 380,514 | -0.20(-0.68%) |
Oct 23, 2007 | 28.82 | 29.14 | 28.21 | 29.01 | 550,890 | +0.41(+1.45%) |
Oct 22, 2007 | 27.01 | 28.70 | 26.32 | 28.60 | 720,711 | +1.72(+6.40%) |
Oct 19, 2007 | 27.86 | 28.10 | 26.88 | 26.88 | 507,241 | -1.08(-3.86%) |
Oct 18, 2007 | 28.14 | 28.48 | 27.81 | 27.96 | 388,177 | -0.36(-1.27%) |
Oct 17, 2007 | 28.51 | 28.80 | 28.16 | 28.32 | 608,312 | +0.11(+0.38%) |
Oct 16, 2007 | 28.59 | 28.87 | 28.14 | 28.21 | 549,224 | -0.59(-2.03%) |
Oct 15, 2007 | 29.08 | 29.12 | 28.45 | 28.79 | 363,521 | -0.33(-1.14%) |
Oct 12, 2007 | 29.27 | 29.50 | 29.03 | 29.13 | 206,806 | -0.19(-0.64%) |
Oct 11, 2007 | 29.62 | 29.96 | 29.26 | 29.32 | 699,275 | -0.25(-0.85%) |
Oct 10, 2007 | 29.58 | 29.98 | 29.49 | 29.57 | 526,233 | -0.15(-0.52%) |
Oct 09, 2007 | 29.30 | 29.93 | 29.15 | 29.72 | 451,485 | +0.43(+1.48%) |
Oct 08, 2007 | 29.29 | 29.77 | 29.05 | 29.29 | 224,243 | +0.04(+0.15%) |
Oct 05, 2007 | 29.22 | 29.53 | 28.86 | 29.24 | 364,076 | +0.28(+0.96%) |
Oct 04, 2007 | 28.49 | 29.30 | 28.30 | 28.96 | 538,228 | +0.65(+2.29%) |
Oct 03, 2007 | 28.05 | 28.39 | 27.66 | 28.32 | 552,778 | +0.23(+0.80%) |
Oct 02, 2007 | 28.09 | 28.42 | 27.99 | 28.09 | 572,548 | -0.09(-0.32%) |
Oct 01, 2007 | 27.36 | 28.58 | 27.33 | 28.18 | 516,459 | +0.86(+3.16%) |
Sep 28, 2007 | 27.11 | 27.56 | 26.99 | 27.32 | 503,242 | +0.35(+1.30%) |
Sep 27, 2007 | 26.80 | 27.00 | 26.40 | 26.97 | 1,135,989 | +0.41(+1.56%) |
Sep 26, 2007 | 26.83 | 27.00 | 26.52 | 26.55 | 566,884 | -0.15(-0.57%) |
Sep 25, 2007 | 26.57 | 27.00 | 26.47 | 26.70 | 591,540 | -0.01(-0.03%) |
Sep 24, 2007 | 26.88 | 27.12 | 26.52 | 26.71 | 960,726 | -0.18(-0.67%) |
Sep 21, 2007 | 26.99 | 27.36 | 26.38 | 26.89 | 1,439,423 | +0.15(+0.57%) |
Sep 20, 2007 | 27.10 | 27.36 | 26.38 | 26.74 | 1,179,305 | -0.28(-1.03%) |
Sep 19, 2007 | 29.26 | 29.38 | 25.90 | 27.02 | 3,029,564 | -2.92(-9.74%) |
Sep 18, 2007 | 27.99 | 30.18 | 27.99 | 29.94 | 1,370,340 | +2.19(+7.88%) |
Sep 17, 2007 | 27.30 | 27.78 | 27.20 | 27.75 | 696,832 | +0.32(+1.18%) |
Sep 14, 2007 | 27.19 | 27.55 | 27.06 | 27.43 | 578,101 | -0.02(-0.07%) |
Sep 13, 2007 | 28.02 | 28.14 | 27.36 | 27.44 | 320,316 | -0.29(-1.04%) |
Sep 12, 2007 | 27.20 | 28.05 | 27.20 | 27.73 | 483,806 | +0.46(+1.68%) |
Sep 11, 2007 | 26.72 | 27.32 | 26.70 | 27.27 | 611,310 | +0.64(+2.40%) |
Sep 10, 2007 | 27.18 | 27.28 | 26.47 | 26.63 | 596,205 | -0.47(-1.73%) |
Sep 07, 2007 | 27.52 | 27.69 | 26.92 | 27.10 | 260,007 | -0.82(-2.93%) |
Sep 06, 2007 | 27.92 | 28.09 | 27.44 | 27.92 | 407,947 | +0.05(+0.16%) |
Sep 05, 2007 | 28.85 | 28.89 | 27.66 | 27.88 | 303,211 | -0.22(-0.77%) |
Sep 04, 2007 | 28.30 | 28.34 | 28.09 | 28.09 | 488,026 | -0.18(-0.64%) |
Aug 31, 2007 | 27.75 | 28.51 | 27.60 | 28.27 | 537,562 | +1.11(+4.08%) |
Aug 30, 2007 | 26.86 | 27.45 | 26.71 | 27.16 | 236,905 | +0.00(+0.00%) |
Aug 29, 2007 | 26.88 | 27.19 | 26.63 | 27.16 | 256,786 | +0.50(+1.86%) |
Aug 28, 2007 | 27.06 | 27.26 | 26.57 | 26.67 | 278,666 | -0.54(-1.99%) |
Aug 27, 2007 | 27.06 | 27.40 | 26.92 | 27.21 | 507,352 | -0.05(-0.17%) |
Aug 24, 2007 | 27.40 | 27.68 | 26.91 | 27.25 | 771,468 | -0.14(-0.53%) |
Aug 23, 2007 | 28.51 | 28.73 | 27.33 | 27.40 | 433,826 | -1.11(-3.88%) |
Aug 22, 2007 | 28.42 | 29.16 | 28.34 | 28.51 | 265,560 | +0.30(+1.05%) |
Aug 21, 2007 | 28.15 | 28.47 | 27.71 | 28.21 | 419,720 | -0.12(-0.41%) |
Aug 20, 2007 | 28.78 | 29.28 | 27.79 | 28.33 | 411,390 | -0.28(-0.98%) |
Aug 17, 2007 | 28.65 | 29.57 | 27.91 | 28.60 | 605,424 | +1.31(+4.82%) |
Aug 16, 2007 | 27.12 | 27.81 | 26.16 | 27.29 | 691,500 | +0.04(+0.13%) |
Aug 15, 2007 | 27.52 | 28.51 | 27.22 | 27.25 | 378,848 | -0.39(-1.40%) |
Aug 14, 2007 | 29.14 | 29.31 | 27.53 | 27.64 | 434,603 | -1.63(-5.57%) |
Aug 13, 2007 | 29.78 | 30.01 | 29.17 | 29.27 | 426,718 | -0.40(-1.34%) |
Aug 10, 2007 | 30.16 | 31.47 | 29.15 | 29.67 | 1,753,742 | -0.68(-2.23%) |
Aug 09, 2007 | 28.63 | 31.46 | 27.91 | 30.34 | 1,616,463 | +1.42(+4.92%) |
Aug 08, 2007 | 28.18 | 31.00 | 28.06 | 28.92 | 1,306,699 | +1.22(+4.39%) |
Aug 07, 2007 | 26.57 | 27.92 | 26.38 | 27.70 | 784,130 | +1.13(+4.27%) |
Aug 06, 2007 | 26.43 | 26.65 | 25.40 | 26.57 | 1,140,210 | +0.69(+2.68%) |
Aug 03, 2007 | 26.24 | 26.86 | 25.82 | 25.88 | 641,409 | -0.98(-3.65%) |
Aug 02, 2007 | 26.55 | 27.19 | 26.34 | 26.86 | 405,171 | +0.41(+1.53%) |
Aug 01, 2007 | 26.72 | 27.18 | 25.81 | 26.45 | 570,993 | -0.41(-1.51%) |
Jul 31, 2007 | 27.61 | 28.02 | 26.84 | 26.86 | 605,091 | -0.42(-1.55%) |
Jul 30, 2007 | 26.22 | 27.70 | 26.22 | 27.28 | 800,679 | +0.36(+1.34%) |
Jul 27, 2007 | 26.78 | 27.61 | 26.48 | 26.92 | 609,978 | +0.15(+0.57%) |
Jul 26, 2007 | 26.61 | 27.09 | 26.21 | 26.77 | 780,243 | -0.51(-1.88%) |
Jul 25, 2007 | 27.76 | 28.03 | 26.93 | 27.28 | 772,024 | -0.17(-0.62%) |
Jul 24, 2007 | 28.39 | 28.62 | 27.33 | 27.45 | 960,837 | -1.29(-4.48%) |
Jul 23, 2007 | 29.56 | 29.61 | 28.69 | 28.74 | 692,056 | -0.77(-2.59%) |
Jul 20, 2007 | 30.45 | 30.45 | 29.34 | 29.50 | 564,218 | -1.01(-3.30%) |
Jul 19, 2007 | 30.43 | 30.77 | 30.41 | 30.51 | 606,646 | +0.25(+0.83%) |
Jul 18, 2007 | 30.66 | 30.79 | 30.02 | 30.26 | 287,329 | -0.65(-2.10%) |
Jul 17, 2007 | 30.86 | 31.22 | 30.78 | 30.91 | 594,428 | +0.21(+0.67%) |
Jul 16, 2007 | 31.22 | 31.39 | 30.32 | 30.70 | 638,300 | -0.68(-2.18%) |
Jul 13, 2007 | 31.05 | 31.42 | 30.80 | 31.39 | 393,953 | +0.26(+0.84%) |
Jul 12, 2007 | 30.75 | 31.15 | 30.61 | 31.13 | 634,856 | +0.78(+2.58%) |
Jul 11, 2007 | 30.68 | 31.20 | 29.72 | 30.34 | 696,054 | -0.29(-0.94%) |
Jul 10, 2007 | 30.79 | 31.30 | 30.48 | 30.63 | 544,004 | -0.48(-1.53%) |
Jul 09, 2007 | 31.29 | 31.34 | 30.95 | 31.11 | 415,944 | -0.09(-0.29%) |
Jul 06, 2007 | 30.86 | 31.36 | 30.74 | 31.20 | 218,468 | +0.45(+1.46%) |
Jul 05, 2007 | 30.52 | 31.00 | 30.52 | 30.75 | 279,332 | +0.34(+1.13%) |
Jul 03, 2007 | 30.71 | 30.73 | 30.09 | 30.41 | 182,038 | -0.31(-1.00%) |
Jul 02, 2007 | 29.95 | 30.72 | 29.86 | 30.71 | 309,431 | +0.99(+3.33%) |
Jun 29, 2007 | 30.06 | 30.19 | 29.71 | 29.72 | 349,526 | -0.16(-0.54%) |
Jun 28, 2007 | 30.14 | 30.17 | 29.71 | 29.88 | 405,171 | -0.19(-0.63%) |
Jun 27, 2007 | 29.71 | 30.09 | 29.27 | 30.07 | 339,197 | +0.13(+0.45%) |
Jun 26, 2007 | 29.79 | 30.23 | 29.20 | 29.94 | 337,531 | +0.32(+1.09%) |
Jun 25, 2007 | 29.80 | 30.15 | 29.26 | 29.61 | 311,097 | -0.23(-0.75%) |
Jun 22, 2007 | 30.20 | 30.52 | 29.68 | 29.84 | 231,462 | -0.36(-1.19%) |
Jun 21, 2007 | 29.96 | 30.37 | 29.57 | 30.20 | 269,225 | +0.14(+0.45%) |
Jun 20, 2007 | 29.98 | 30.97 | 29.98 | 30.06 | 380,403 | -0.68(-2.23%) |
Jun 19, 2007 | 31.14 | 31.17 | 30.53 | 30.75 | 399,395 | -0.40(-1.27%) |
Jun 18, 2007 | 30.52 | 31.36 | 30.48 | 31.14 | 482,251 | +0.84(+2.76%) |
Jun 15, 2007 | 29.71 | 31.22 | 29.71 | 30.31 | 549,779 | +0.67(+2.25%) |
Jun 14, 2007 | 29.43 | 29.98 | 29.43 | 29.64 | 220,689 | +0.21(+0.70%) |
Jun 13, 2007 | 29.17 | 29.46 | 28.96 | 29.43 | 349,082 | +0.34(+1.18%) |
Jun 12, 2007 | 29.05 | 29.50 | 28.92 | 29.09 | 376,404 | -0.25(-0.86%) |
Jun 11, 2007 | 29.42 | 29.45 | 29.13 | 29.34 | 220,467 | -0.22(-0.73%) |
Jun 08, 2007 | 28.62 | 29.61 | 28.61 | 29.56 | 309,431 | +0.86(+3.01%) |
Jun 07, 2007 | 29.19 | 29.39 | 28.59 | 28.69 | 314,762 | -0.68(-2.30%) |
Jun 06, 2007 | 29.59 | 29.78 | 29.10 | 29.37 | 284,219 | -0.33(-1.12%) |
Jun 05, 2007 | 29.88 | 29.89 | 29.39 | 29.70 | 197,809 | -0.35(-1.17%) |
Jun 04, 2007 | 30.04 | 30.41 | 29.89 | 30.05 | 305,433 | -0.05(-0.18%) |
Jun 01, 2007 | 29.49 | 30.13 | 29.40 | 30.11 | 524,012 | +0.85(+2.89%) |
May 31, 2007 | 29.40 | 29.67 | 29.12 | 29.26 | 375,849 | -0.01(-0.03%) |
May 30, 2007 | 28.72 | 29.31 | 28.17 | 29.27 | 430,272 | +0.32(+1.12%) |
May 29, 2007 | 29.22 | 29.26 | 28.67 | 28.95 | 571,215 | -0.22(-0.74%) |
May 25, 2007 | 29.08 | 29.41 | 29.00 | 29.16 | 206,028 | +0.19(+0.65%) |
May 24, 2007 | 29.45 | 29.89 | 28.87 | 28.97 | 240,459 | -0.48(-1.62%) |
May 23, 2007 | 29.34 | 29.89 | 29.26 | 29.45 | 408,392 | +0.16(+0.55%) |
May 22, 2007 | 29.55 | 29.58 | 28.89 | 29.29 | 345,084 | -0.35(-1.18%) |
May 21, 2007 | 29.47 | 29.79 | 29.42 | 29.64 | 488,804 | +0.17(+0.58%) |
May 18, 2007 | 29.64 | 29.75 | 29.29 | 29.47 | 354,080 | -0.17(-0.58%) |
May 17, 2007 | 30.08 | 30.21 | 29.61 | 29.64 | 704,717 | -0.57(-1.88%) |
May 16, 2007 | 29.63 | 30.24 | 29.55 | 30.21 | 236,016 | +0.58(+1.94%) |
May 15, 2007 | 29.79 | 30.28 | 29.59 | 29.63 | 433,715 | -0.22(-0.72%) |
May 14, 2007 | 30.03 | 30.39 | 29.77 | 29.85 | 635,301 | -0.20(-0.66%) |
May 11, 2007 | 29.63 | 30.11 | 29.61 | 30.05 | 613,087 | +0.46(+1.55%) |
May 10, 2007 | 29.73 | 29.86 | 29.46 | 29.59 | 425,274 | -0.31(-1.02%) |
May 09, 2007 | 29.60 | 29.94 | 29.52 | 29.89 | 459,260 | +0.06(+0.21%) |
May 08, 2007 | 29.56 | 29.95 | 29.26 | 29.83 | 367,519 | +0.04(+0.12%) |
May 07, 2007 | 29.88 | 29.97 | 29.69 | 29.79 | 337,087 | -0.03(-0.09%) |
May 04, 2007 | 29.59 | 29.87 | 29.50 | 29.82 | 557,332 | +0.23(+0.76%) |
May 03, 2007 | 28.73 | 29.78 | 28.64 | 29.59 | 1,038,584 | +0.81(+2.82%) |
May 02, 2007 | 28.06 | 28.86 | 28.06 | 28.78 | 805,899 | +0.77(+2.73%) |