Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.28 | 28.67 | 27.72 | 27.85 | 196,530 | -0.28(-1.01%) |
Apr 29, 2008 | 28.34 | 28.53 | 28.02 | 28.13 | 147,538 | -0.18(-0.62%) |
Apr 28, 2008 | 28.04 | 28.39 | 27.97 | 28.31 | 370,892 | +0.28(+1.01%) |
Apr 25, 2008 | 27.66 | 28.17 | 27.41 | 28.03 | 168,457 | +0.35(+1.28%) |
Apr 24, 2008 | 26.96 | 27.87 | 26.56 | 27.67 | 164,299 | +0.78(+2.91%) |
Apr 23, 2008 | 27.28 | 27.39 | 26.71 | 26.89 | 147,424 | -0.26(-0.96%) |
Apr 22, 2008 | 27.69 | 27.77 | 26.69 | 27.15 | 188,245 | -0.67(-2.40%) |
Apr 21, 2008 | 27.85 | 28.10 | 27.73 | 27.82 | 354,003 | -0.25(-0.87%) |
Apr 18, 2008 | 28.57 | 28.60 | 27.92 | 28.07 | 258,609 | +0.17(+0.61%) |
Apr 17, 2008 | 27.96 | 28.09 | 27.72 | 27.90 | 286,210 | -0.14(-0.49%) |
Apr 16, 2008 | 26.85 | 28.08 | 26.85 | 28.03 | 302,573 | +1.42(+5.33%) |
Apr 15, 2008 | 26.20 | 26.73 | 26.08 | 26.62 | 201,622 | +0.58(+2.24%) |
Apr 14, 2008 | 26.19 | 26.55 | 25.83 | 26.03 | 220,484 | -0.21(-0.82%) |
Apr 11, 2008 | 27.24 | 27.28 | 26.14 | 26.25 | 216,360 | -1.27(-4.63%) |
Apr 10, 2008 | 27.02 | 27.65 | 26.92 | 27.52 | 161,227 | +0.54(+2.02%) |
Apr 09, 2008 | 27.53 | 27.65 | 26.91 | 26.98 | 233,304 | -0.41(-1.49%) |
Apr 08, 2008 | 27.27 | 27.57 | 27.01 | 27.38 | 162,426 | -0.06(-0.22%) |
Apr 07, 2008 | 27.99 | 27.99 | 27.39 | 27.44 | 140,764 | -0.31(-1.11%) |
Apr 04, 2008 | 27.81 | 28.00 | 27.44 | 27.75 | 169,870 | +0.01(+0.03%) |
Apr 03, 2008 | 28.03 | 28.03 | 27.50 | 27.74 | 305,778 | -0.63(-2.22%) |
Apr 02, 2008 | 28.65 | 29.00 | 28.36 | 28.37 | 221,443 | -0.41(-1.41%) |
Apr 01, 2008 | 27.99 | 28.99 | 27.99 | 28.78 | 197,982 | +1.05(+3.79%) |
Mar 31, 2008 | 27.63 | 28.30 | 27.47 | 27.73 | 182,733 | +0.20(+0.72%) |
Mar 28, 2008 | 27.47 | 27.99 | 27.47 | 27.53 | 137,114 | +0.00(+0.00%) |
Mar 27, 2008 | 28.56 | 28.59 | 27.48 | 27.53 | 186,903 | -1.01(-3.55%) |
Mar 26, 2008 | 28.54 | 28.76 | 28.31 | 28.54 | 123,690 | -0.12(-0.40%) |
Mar 25, 2008 | 28.39 | 28.70 | 28.00 | 28.66 | 167,353 | +0.18(+0.65%) |
Mar 24, 2008 | 27.75 | 28.78 | 27.54 | 28.47 | 209,191 | +0.89(+3.23%) |
Mar 21, 2008 | 27.21 | 27.84 | 26.98 | 27.58 | 655,336 | +0.00(+0.00%) |
Mar 20, 2008 | 27.21 | 27.84 | 26.98 | 27.58 | 655,336 | +0.77(+2.86%) |
Mar 19, 2008 | 27.36 | 27.65 | 26.82 | 26.82 | 195,636 | -0.37(-1.35%) |
Mar 18, 2008 | 26.29 | 27.31 | 26.20 | 27.18 | 278,661 | +1.42(+5.51%) |
Mar 17, 2008 | 25.09 | 26.23 | 25.09 | 25.76 | 191,335 | -0.12(-0.44%) |
Mar 14, 2008 | 26.85 | 26.85 | 25.62 | 25.88 | 372,374 | -0.75(-2.82%) |
Mar 13, 2008 | 25.63 | 26.73 | 25.36 | 26.63 | 193,942 | +0.65(+2.51%) |
Mar 12, 2008 | 26.09 | 26.74 | 25.93 | 25.98 | 211,146 | -0.12(-0.47%) |
Mar 11, 2008 | 26.01 | 26.19 | 25.50 | 26.10 | 645,300 | +0.86(+3.40%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.24 | 25.24 | 233,825 | -0.70(-2.69%) |
Mar 07, 2008 | 25.72 | 26.21 | 25.62 | 25.94 | 438,064 | +0.13(+0.51%) |
Mar 06, 2008 | 26.43 | 26.43 | 25.63 | 25.81 | 260,674 | -0.71(-2.69%) |
Mar 05, 2008 | 26.48 | 26.72 | 26.22 | 26.52 | 218,966 | +0.20(+0.76%) |
Mar 04, 2008 | 25.55 | 26.43 | 25.46 | 26.32 | 229,354 | +0.49(+1.90%) |
Mar 03, 2008 | 26.23 | 26.46 | 25.40 | 25.83 | 276,185 | -0.51(-1.92%) |
Feb 29, 2008 | 26.39 | 26.60 | 25.93 | 26.34 | 272,665 | -0.34(-1.27%) |
Feb 28, 2008 | 26.85 | 27.12 | 26.50 | 26.68 | 147,414 | -0.29(-1.08%) |
Feb 27, 2008 | 27.44 | 27.44 | 26.77 | 26.97 | 242,947 | -0.50(-1.82%) |
Feb 26, 2008 | 26.71 | 27.70 | 26.71 | 27.47 | 325,452 | +0.61(+2.29%) |
Feb 25, 2008 | 27.05 | 27.25 | 26.54 | 26.85 | 403,741 | -0.20(-0.74%) |
Feb 22, 2008 | 26.48 | 27.11 | 26.13 | 27.05 | 303,816 | +0.56(+2.11%) |
Feb 21, 2008 | 27.36 | 27.85 | 26.34 | 26.49 | 452,660 | -0.73(-2.68%) |
Feb 20, 2008 | 26.62 | 27.31 | 26.45 | 27.22 | 179,168 | +0.45(+1.69%) |
Feb 19, 2008 | 26.70 | 26.95 | 26.32 | 26.77 | 220,921 | +0.37(+1.40%) |
Feb 18, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 205,020 | -0.52(-1.94%) |
Feb 14, 2008 | 27.65 | 27.77 | 26.75 | 26.92 | 192,117 | -0.68(-2.45%) |
Feb 13, 2008 | 27.50 | 27.75 | 27.39 | 27.60 | 313,084 | +0.42(+1.55%) |
Feb 12, 2008 | 27.73 | 28.00 | 26.95 | 27.18 | 414,212 | -0.47(-1.69%) |
Feb 11, 2008 | 27.28 | 28.00 | 26.27 | 27.64 | 521,465 | +0.22(+0.81%) |
Feb 08, 2008 | 27.18 | 27.78 | 27.16 | 27.42 | 211,309 | +0.30(+1.10%) |
Feb 07, 2008 | 26.73 | 27.65 | 26.56 | 27.12 | 196,157 | +0.29(+1.09%) |
Feb 06, 2008 | 26.58 | 27.44 | 26.54 | 26.83 | 215,708 | +0.52(+1.98%) |
Feb 05, 2008 | 26.65 | 26.83 | 26.21 | 26.31 | 292,790 | -0.71(-2.64%) |
Feb 04, 2008 | 26.97 | 27.21 | 26.78 | 27.02 | 215,838 | -0.08(-0.28%) |
Feb 01, 2008 | 26.86 | 27.21 | 26.55 | 27.10 | 436,161 | +0.28(+1.03%) |
Jan 31, 2008 | 25.52 | 27.10 | 25.52 | 26.82 | 386,580 | +0.88(+3.40%) |
Jan 30, 2008 | 25.93 | 26.85 | 25.90 | 25.94 | 364,032 | -0.16(-0.62%) |
Jan 29, 2008 | 26.16 | 26.37 | 25.79 | 26.10 | 223,685 | +0.01(+0.03%) |
Jan 28, 2008 | 25.68 | 26.16 | 25.28 | 26.09 | 137,897 | +0.41(+1.61%) |
Jan 25, 2008 | 25.56 | 26.01 | 25.48 | 25.68 | 276,185 | +0.43(+1.70%) |
Jan 24, 2008 | 25.68 | 25.90 | 25.19 | 25.25 | 280,225 | -0.31(-1.20%) |
Jan 23, 2008 | 24.18 | 25.70 | 23.78 | 25.56 | 453,704 | +0.74(+3.00%) |
Jan 22, 2008 | 23.99 | 25.79 | 23.99 | 24.81 | 331,057 | -0.14(-0.55%) |
Jan 21, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 359,731 | +0.02(+0.06%) |
Jan 17, 2008 | 25.67 | 26.05 | 24.94 | 24.94 | 213,492 | -0.48(-1.90%) |
Jan 16, 2008 | 25.30 | 25.83 | 25.16 | 25.42 | 175,861 | +0.10(+0.39%) |
Jan 15, 2008 | 25.75 | 25.96 | 25.09 | 25.32 | 357,645 | -0.84(-3.23%) |
Jan 14, 2008 | 26.24 | 26.48 | 25.90 | 26.16 | 171,524 | +0.15(+0.56%) |
Jan 11, 2008 | 26.93 | 27.08 | 25.96 | 26.02 | 195,832 | -1.13(-4.15%) |
Jan 10, 2008 | 26.32 | 27.42 | 26.23 | 27.14 | 258,980 | +0.46(+1.72%) |
Jan 09, 2008 | 26.35 | 26.68 | 25.94 | 26.68 | 333,048 | +0.38(+1.46%) |
Jan 08, 2008 | 27.44 | 27.74 | 26.25 | 26.30 | 297,821 | -0.99(-3.63%) |
Jan 07, 2008 | 27.51 | 27.61 | 27.02 | 27.29 | 258,987 | +0.01(+0.03%) |
Jan 04, 2008 | 27.92 | 27.92 | 26.85 | 27.28 | 880,820 | -0.96(-3.40%) |
Jan 03, 2008 | 28.58 | 28.77 | 28.00 | 28.24 | 216,490 | -0.26(-0.91%) |
Jan 02, 2008 | 28.36 | 28.77 | 28.12 | 28.50 | 241,515 | +0.04(+0.13%) |
Jan 01, 2008 | 28.73 | 29.05 | 28.39 | 28.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.73 | 29.05 | 28.39 | 28.46 | 162,139 | -0.48(-1.67%) |
Dec 28, 2007 | 29.60 | 29.74 | 28.94 | 28.95 | 198,243 | -0.30(-1.02%) |
Dec 27, 2007 | 29.75 | 29.92 | 29.19 | 29.25 | 130,989 | -0.80(-2.66%) |
Dec 26, 2007 | 29.77 | 30.28 | 29.71 | 30.05 | 217,924 | +0.06(+0.20%) |
Dec 24, 2007 | 30.24 | 30.24 | 29.74 | 29.98 | 105,835 | -0.18(-0.61%) |
Dec 21, 2007 | 30.19 | 30.30 | 29.99 | 30.17 | 495,542 | +0.52(+1.76%) |
Dec 20, 2007 | 29.49 | 29.65 | 28.92 | 29.65 | 313,982 | +0.51(+1.74%) |
Dec 19, 2007 | 28.69 | 29.36 | 28.66 | 29.14 | 391,403 | +0.53(+1.85%) |
Dec 18, 2007 | 27.31 | 28.76 | 26.93 | 28.61 | 652,338 | +1.72(+6.39%) |
Dec 17, 2007 | 26.88 | 26.98 | 26.73 | 26.89 | 478,729 | -0.20(-0.74%) |
Dec 14, 2007 | 27.62 | 27.97 | 26.86 | 27.09 | 289,218 | -0.85(-3.05%) |
Dec 13, 2007 | 28.10 | 28.46 | 27.72 | 27.94 | 282,180 | -0.51(-1.81%) |
Dec 12, 2007 | 28.92 | 29.24 | 28.01 | 28.46 | 172,566 | +0.25(+0.87%) |
Dec 11, 2007 | 29.49 | 29.58 | 28.19 | 28.21 | 213,883 | -1.10(-3.77%) |
Dec 10, 2007 | 28.76 | 29.72 | 28.57 | 29.32 | 204,434 | +0.68(+2.36%) |
Dec 07, 2007 | 29.60 | 29.60 | 28.40 | 28.64 | 240,342 | -0.81(-2.74%) |
Dec 06, 2007 | 28.79 | 29.54 | 28.79 | 29.45 | 251,420 | +0.66(+2.29%) |
Dec 05, 2007 | 29.12 | 29.12 | 28.53 | 28.79 | 256,764 | +0.09(+0.32%) |
Dec 04, 2007 | 28.24 | 28.85 | 28.24 | 28.69 | 265,236 | +0.15(+0.51%) |
Dec 03, 2007 | 29.54 | 29.60 | 28.55 | 28.55 | 206,584 | -1.12(-3.78%) |
Nov 30, 2007 | 30.16 | 30.28 | 29.57 | 29.67 | 274,620 | +0.05(+0.18%) |
Nov 29, 2007 | 29.16 | 29.81 | 29.16 | 29.62 | 223,398 | +0.28(+0.94%) |
Nov 28, 2007 | 28.60 | 29.51 | 28.45 | 29.34 | 253,766 | +1.20(+4.28%) |
Nov 27, 2007 | 27.62 | 28.29 | 27.41 | 28.13 | 255,070 | +0.64(+2.34%) |
Nov 26, 2007 | 28.07 | 28.34 | 27.45 | 27.49 | 306,944 | -0.60(-2.13%) |
Nov 23, 2007 | 27.75 | 28.35 | 27.63 | 28.09 | 87,717 | +0.46(+1.67%) |
Nov 21, 2007 | 27.88 | 28.00 | 27.53 | 27.63 | 366,196 | -0.36(-1.29%) |
Nov 20, 2007 | 27.39 | 28.18 | 27.25 | 27.99 | 317,632 | +0.49(+1.79%) |
Nov 19, 2007 | 27.64 | 27.78 | 27.11 | 27.50 | 343,960 | -0.36(-1.29%) |
Nov 16, 2007 | 27.87 | 28.00 | 27.41 | 27.86 | 385,798 | +0.28(+1.00%) |
Nov 15, 2007 | 27.35 | 27.67 | 27.24 | 27.58 | 277,879 | +0.14(+0.50%) |
Nov 14, 2007 | 28.25 | 28.25 | 27.38 | 27.44 | 233,439 | -0.57(-2.03%) |
Nov 13, 2007 | 26.91 | 28.04 | 26.91 | 28.01 | 359,731 | +1.30(+4.88%) |
Nov 12, 2007 | 26.42 | 27.02 | 26.41 | 26.71 | 313,492 | +0.21(+0.78%) |
Nov 09, 2007 | 26.57 | 26.75 | 25.99 | 26.50 | 493,196 | -0.52(-1.93%) |
Nov 08, 2007 | 26.82 | 27.24 | 26.40 | 27.02 | 530,082 | +0.51(+1.91%) |
Nov 07, 2007 | 27.43 | 28.26 | 26.47 | 26.52 | 534,774 | -1.45(-5.19%) |
Nov 06, 2007 | 27.68 | 28.00 | 27.44 | 27.97 | 508,576 | +0.44(+1.59%) |
Nov 05, 2007 | 27.76 | 27.90 | 27.24 | 27.53 | 307,466 | -0.56(-1.99%) |
Nov 02, 2007 | 28.34 | 28.36 | 27.43 | 28.09 | 276,445 | +0.43(+1.55%) |
Nov 01, 2007 | 28.39 | 28.59 | 27.51 | 27.66 | 259,892 | -1.11(-3.87%) |
Oct 31, 2007 | 28.33 | 28.92 | 28.00 | 28.77 | 242,166 | +0.51(+1.79%) |
Oct 30, 2007 | 28.22 | 28.83 | 28.01 | 28.27 | 187,294 | -0.08(-0.27%) |
Oct 29, 2007 | 29.05 | 29.06 | 28.23 | 28.34 | 170,351 | -0.61(-2.12%) |
Oct 26, 2007 | 28.66 | 28.99 | 28.58 | 28.96 | 144,544 | +0.64(+2.25%) |
Oct 25, 2007 | 28.49 | 28.76 | 28.10 | 28.32 | 154,840 | -0.03(-0.11%) |
Oct 24, 2007 | 28.20 | 28.51 | 28.00 | 28.35 | 191,856 | -0.05(-0.19%) |
Oct 23, 2007 | 28.29 | 28.56 | 27.98 | 28.40 | 359,470 | +0.41(+1.45%) |
Oct 22, 2007 | 27.70 | 28.20 | 27.51 | 28.00 | 226,917 | +0.36(+1.30%) |
Oct 19, 2007 | 27.78 | 27.92 | 27.43 | 27.64 | 580,001 | -0.19(-0.69%) |
Oct 18, 2007 | 27.77 | 28.08 | 27.54 | 27.83 | 191,074 | +0.01(+0.03%) |
Oct 17, 2007 | 28.21 | 28.37 | 27.68 | 27.82 | 247,510 | -0.06(-0.22%) |
Oct 16, 2007 | 28.34 | 28.46 | 27.88 | 27.88 | 152,234 | -0.48(-1.70%) |
Oct 15, 2007 | 28.62 | 28.86 | 28.09 | 28.36 | 228,481 | -0.31(-1.07%) |
Oct 12, 2007 | 28.54 | 29.16 | 28.51 | 28.67 | 109,353 | +0.12(+0.40%) |
Oct 11, 2007 | 29.60 | 29.60 | 28.47 | 28.56 | 212,189 | -0.77(-2.62%) |
Oct 10, 2007 | 29.48 | 29.64 | 28.90 | 29.32 | 358,167 | -0.16(-0.55%) |
Oct 09, 2007 | 29.84 | 29.92 | 29.16 | 29.48 | 185,600 | -0.32(-1.08%) |
Oct 08, 2007 | 30.13 | 30.34 | 29.63 | 29.81 | 152,755 | -0.48(-1.60%) |
Oct 05, 2007 | 29.83 | 30.38 | 29.72 | 30.29 | 154,840 | +0.84(+2.84%) |
Oct 04, 2007 | 29.55 | 29.67 | 29.21 | 29.45 | 138,939 | -0.04(-0.13%) |
Oct 03, 2007 | 29.69 | 29.81 | 29.17 | 29.49 | 106,485 | -0.34(-1.13%) |
Oct 02, 2007 | 29.38 | 29.89 | 29.38 | 29.83 | 266,279 | +0.58(+1.97%) |
Oct 01, 2007 | 28.79 | 29.35 | 28.58 | 29.25 | 257,155 | +0.49(+1.71%) |
Sep 28, 2007 | 29.01 | 29.26 | 28.73 | 28.76 | 173,479 | -0.32(-1.11%) |
Sep 27, 2007 | 29.16 | 29.55 | 28.88 | 29.09 | 351,389 | +0.11(+0.40%) |
Sep 26, 2007 | 29.23 | 29.37 | 28.75 | 28.97 | 233,564 | -0.14(-0.47%) |
Sep 25, 2007 | 29.23 | 29.42 | 28.89 | 29.11 | 185,209 | -0.36(-1.22%) |
Sep 24, 2007 | 29.62 | 30.33 | 29.35 | 29.47 | 176,607 | -0.21(-0.72%) |
Sep 21, 2007 | 30.33 | 30.46 | 29.61 | 29.68 | 478,077 | -0.39(-1.30%) |
Sep 20, 2007 | 30.16 | 30.61 | 29.73 | 30.08 | 235,259 | -0.05(-0.18%) |
Sep 19, 2007 | 30.38 | 30.56 | 29.92 | 30.13 | 248,683 | +0.12(+0.41%) |
Sep 18, 2007 | 28.76 | 30.14 | 28.66 | 30.01 | 301,340 | +1.34(+4.68%) |
Sep 17, 2007 | 28.59 | 28.89 | 28.51 | 28.66 | 254,679 | +0.05(+0.19%) |
Sep 14, 2007 | 28.36 | 28.63 | 28.23 | 28.61 | 122,126 | -0.09(-0.32%) |
Sep 13, 2007 | 28.70 | 29.16 | 28.42 | 28.70 | 104,921 | +0.12(+0.43%) |
Sep 12, 2007 | 28.96 | 29.09 | 28.54 | 28.58 | 85,501 | -0.43(-1.48%) |
Sep 11, 2007 | 28.60 | 29.13 | 28.42 | 29.01 | 199,807 | +0.45(+1.56%) |
Sep 10, 2007 | 29.12 | 29.12 | 28.31 | 28.56 | 147,281 | -0.43(-1.48%) |
Sep 07, 2007 | 29.10 | 29.23 | 28.72 | 28.99 | 233,173 | -0.64(-2.15%) |
Sep 06, 2007 | 29.75 | 29.87 | 29.50 | 29.63 | 118,998 | -0.08(-0.28%) |
Sep 05, 2007 | 29.77 | 29.95 | 29.52 | 29.72 | 156,144 | -0.24(-0.79%) |
Sep 04, 2007 | 29.73 | 30.21 | 29.55 | 29.95 | 220,400 | +0.08(+0.26%) |
Aug 31, 2007 | 29.68 | 30.06 | 29.46 | 29.88 | 132,813 | +0.58(+1.96%) |
Aug 30, 2007 | 29.01 | 29.73 | 28.77 | 29.30 | 147,802 | -0.05(-0.16%) |
Aug 29, 2007 | 29.02 | 29.46 | 28.97 | 29.35 | 222,616 | +0.43(+1.49%) |
Aug 28, 2007 | 29.91 | 29.92 | 28.73 | 28.92 | 732,105 | -1.14(-3.78%) |
Aug 27, 2007 | 30.46 | 30.57 | 30.05 | 30.05 | 149,236 | -0.45(-1.48%) |
Aug 24, 2007 | 30.30 | 30.69 | 30.01 | 30.51 | 192,378 | +0.28(+0.94%) |
Aug 23, 2007 | 31.28 | 31.38 | 30.01 | 30.22 | 316,068 | -0.85(-2.74%) |
Aug 22, 2007 | 31.46 | 31.62 | 30.88 | 31.07 | 260,023 | -0.05(-0.15%) |
Aug 21, 2007 | 30.87 | 31.23 | 30.69 | 31.12 | 235,910 | -0.05(-0.15%) |
Aug 20, 2007 | 30.68 | 31.30 | 30.56 | 31.17 | 219,357 | +0.67(+2.19%) |
Aug 17, 2007 | 31.46 | 31.58 | 29.93 | 30.50 | 534,513 | +0.50(+1.66%) |
Aug 16, 2007 | 29.08 | 30.00 | 28.38 | 30.00 | 636,046 | +1.31(+4.57%) |
Aug 15, 2007 | 28.95 | 29.68 | 28.63 | 28.69 | 416,819 | -0.16(-0.56%) |
Aug 14, 2007 | 29.63 | 29.73 | 28.79 | 28.85 | 468,563 | -0.76(-2.57%) |
Aug 13, 2007 | 30.28 | 30.82 | 29.16 | 29.61 | 860,487 | -0.68(-2.25%) |
Aug 10, 2007 | 31.92 | 32.58 | 29.92 | 30.29 | 1,305,981 | -2.01(-6.22%) |
Aug 09, 2007 | 30.58 | 33.47 | 30.51 | 32.30 | 1,887,286 | +1.58(+5.14%) |
Aug 08, 2007 | 30.90 | 31.33 | 30.67 | 30.72 | 1,507,743 | +0.26(+0.86%) |
Aug 07, 2007 | 28.92 | 31.30 | 28.73 | 30.46 | 1,436,970 | +1.43(+4.94%) |
Aug 06, 2007 | 28.54 | 29.16 | 27.27 | 29.02 | 529,691 | +0.02(+0.08%) |
Aug 03, 2007 | 29.61 | 29.91 | 28.99 | 29.00 | 368,203 | -0.91(-3.03%) |
Aug 02, 2007 | 29.52 | 30.11 | 29.39 | 29.91 | 312,418 | +0.50(+1.70%) |
Aug 01, 2007 | 28.67 | 29.50 | 28.46 | 29.41 | 356,603 | +0.65(+2.27%) |
Jul 31, 2007 | 29.52 | 29.72 | 28.76 | 28.76 | 247,771 | -0.48(-1.65%) |
Jul 30, 2007 | 28.96 | 29.43 | 28.19 | 29.24 | 258,328 | +0.18(+0.63%) |
Jul 27, 2007 | 29.23 | 29.74 | 28.90 | 29.06 | 367,812 | -0.35(-1.20%) |
Jul 26, 2007 | 29.37 | 29.80 | 28.71 | 29.41 | 459,048 | -0.38(-1.29%) |
Jul 25, 2007 | 30.48 | 30.48 | 29.20 | 29.79 | 586,779 | -0.60(-1.97%) |
Jul 24, 2007 | 30.24 | 30.62 | 30.10 | 30.39 | 391,403 | -0.21(-0.70%) |
Jul 23, 2007 | 30.81 | 31.04 | 30.47 | 30.61 | 256,243 | -0.15(-0.47%) |
Jul 20, 2007 | 31.33 | 31.44 | 30.61 | 30.75 | 358,558 | -0.72(-2.29%) |
Jul 19, 2007 | 31.30 | 31.70 | 31.30 | 31.47 | 217,011 | +0.41(+1.33%) |
Jul 18, 2007 | 31.41 | 31.65 | 30.62 | 31.06 | 346,436 | -0.56(-1.77%) |
Jul 17, 2007 | 31.36 | 32.01 | 31.36 | 31.62 | 158,751 | +0.39(+1.25%) |
Jul 16, 2007 | 31.12 | 31.50 | 31.05 | 31.23 | 221,182 | -0.03(-0.10%) |
Jul 13, 2007 | 31.65 | 31.84 | 31.18 | 31.26 | 167,483 | -0.50(-1.57%) |
Jul 12, 2007 | 31.32 | 31.76 | 31.18 | 31.76 | 249,987 | +0.70(+2.25%) |
Jul 11, 2007 | 30.47 | 31.19 | 30.47 | 31.06 | 238,647 | +0.57(+1.86%) |
Jul 10, 2007 | 30.81 | 31.08 | 30.46 | 30.49 | 261,065 | -0.63(-2.02%) |
Jul 09, 2007 | 31.13 | 31.40 | 30.96 | 31.12 | 209,973 | -0.02(-0.05%) |
Jul 06, 2007 | 31.40 | 31.46 | 31.07 | 31.13 | 270,710 | -0.37(-1.17%) |
Jul 05, 2007 | 31.35 | 31.57 | 31.22 | 31.50 | 204,629 | +0.25(+0.79%) |
Jul 03, 2007 | 31.27 | 31.50 | 31.16 | 31.26 | 87,586 | +0.01(+0.02%) |
Jul 02, 2007 | 31.14 | 31.35 | 31.06 | 31.25 | 211,928 | +0.22(+0.72%) |
Jun 29, 2007 | 31.38 | 31.49 | 30.83 | 31.03 | 215,056 | -0.25(-0.81%) |
Jun 28, 2007 | 31.32 | 31.58 | 31.20 | 31.28 | 164,094 | +0.02(+0.05%) |
Jun 27, 2007 | 31.11 | 31.39 | 30.48 | 31.27 | 413,951 | -0.04(-0.12%) |
Jun 26, 2007 | 31.89 | 31.94 | 31.06 | 31.30 | 365,205 | -0.48(-1.50%) |
Jun 25, 2007 | 32.06 | 32.25 | 31.65 | 31.78 | 372,243 | -0.28(-0.89%) |
Jun 22, 2007 | 32.19 | 32.22 | 31.84 | 32.06 | 446,275 | -0.21(-0.64%) |
Jun 21, 2007 | 32.42 | 32.59 | 32.04 | 32.27 | 571,399 | -0.28(-0.85%) |
Jun 20, 2007 | 32.22 | 32.82 | 32.19 | 32.55 | 798,186 | +0.15(+0.47%) |
Jun 19, 2007 | 31.51 | 32.42 | 31.46 | 32.39 | 325,713 | +0.81(+2.55%) |
Jun 18, 2007 | 31.56 | 31.72 | 31.37 | 31.59 | 166,180 | +0.02(+0.07%) |
Jun 15, 2007 | 31.55 | 31.84 | 31.44 | 31.56 | 470,648 | +0.77(+2.52%) |
Jun 14, 2007 | 30.48 | 30.79 | 30.44 | 30.79 | 172,957 | +0.38(+1.26%) |
Jun 13, 2007 | 30.26 | 30.41 | 30.01 | 30.41 | 434,414 | +0.28(+0.92%) |
Jun 12, 2007 | 29.90 | 30.49 | 29.85 | 30.13 | 288,436 | +0.06(+0.20%) |
Jun 11, 2007 | 29.88 | 30.31 | 29.77 | 30.07 | 161,227 | +0.08(+0.28%) |
Jun 08, 2007 | 29.54 | 30.08 | 29.54 | 29.98 | 149,757 | +0.41(+1.37%) |
Jun 07, 2007 | 29.66 | 29.78 | 29.45 | 29.58 | 416,688 | -0.08(-0.28%) |
Jun 06, 2007 | 29.85 | 29.90 | 29.54 | 29.66 | 244,773 | -0.39(-1.30%) |
Jun 05, 2007 | 30.31 | 30.31 | 29.80 | 30.05 | 184,688 | -0.45(-1.48%) |
Jun 04, 2007 | 30.08 | 30.73 | 29.99 | 30.51 | 265,627 | +0.25(+0.84%) |
Jun 01, 2007 | 30.03 | 30.34 | 29.94 | 30.25 | 296,387 | +0.24(+0.79%) |
May 31, 2007 | 29.53 | 30.05 | 29.53 | 30.01 | 314,895 | +0.58(+1.98%) |
May 30, 2007 | 28.87 | 29.56 | 28.77 | 29.43 | 587,170 | +0.31(+1.08%) |
May 29, 2007 | 28.78 | 29.14 | 28.74 | 29.12 | 151,061 | +0.31(+1.09%) |
May 25, 2007 | 28.78 | 28.86 | 28.66 | 28.80 | 154,319 | +0.09(+0.32%) |
May 24, 2007 | 28.89 | 29.19 | 28.58 | 28.71 | 409,911 | -0.22(-0.77%) |
May 23, 2007 | 28.83 | 29.42 | 28.71 | 28.93 | 335,749 | +0.17(+0.59%) |
May 22, 2007 | 28.81 | 28.88 | 28.52 | 28.76 | 370,158 | -0.08(-0.29%) |
May 21, 2007 | 28.72 | 29.04 | 28.22 | 28.85 | 192,769 | +0.09(+0.32%) |
May 18, 2007 | 28.52 | 28.77 | 28.17 | 28.76 | 301,731 | +0.25(+0.89%) |
May 17, 2007 | 28.31 | 28.63 | 28.00 | 28.50 | 313,461 | +0.10(+0.35%) |
May 16, 2007 | 28.25 | 28.46 | 27.82 | 28.40 | 412,257 | +0.23(+0.82%) |
May 15, 2007 | 28.31 | 28.69 | 27.94 | 28.17 | 274,490 | -0.15(-0.51%) |
May 14, 2007 | 28.81 | 28.88 | 28.19 | 28.32 | 290,522 | -0.54(-1.89%) |
May 11, 2007 | 28.53 | 28.86 | 28.48 | 28.86 | 165,137 | +0.44(+1.57%) |
May 10, 2007 | 28.92 | 28.92 | 28.35 | 28.42 | 296,257 | -0.61(-2.11%) |
May 09, 2007 | 28.74 | 29.07 | 28.40 | 29.03 | 246,337 | +0.16(+0.56%) |
May 08, 2007 | 28.86 | 29.02 | 28.66 | 28.87 | 224,701 | -0.18(-0.63%) |
May 07, 2007 | 29.02 | 29.06 | 28.82 | 29.06 | 155,753 | +0.05(+0.16%) |
May 04, 2007 | 29.31 | 29.31 | 28.78 | 29.01 | 242,427 | -0.30(-1.02%) |
May 03, 2007 | 29.50 | 29.60 | 29.18 | 29.31 | 399,093 | -0.57(-1.90%) |
May 02, 2007 | 29.65 | 30.07 | 29.56 | 29.88 | 598,248 | +0.26(+0.88%) |