Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.56 | 19.77 | 17.92 | 18.25 | 428,840 | -1.83(-9.13%) |
Apr 29, 2008 | 20.46 | 20.50 | 19.81 | 20.09 | 180,705 | -0.30(-1.46%) |
Apr 28, 2008 | 21.27 | 21.27 | 20.38 | 20.38 | 282,807 | -0.25(-1.23%) |
Apr 25, 2008 | 21.37 | 21.60 | 20.56 | 20.64 | 303,463 | -0.81(-3.79%) |
Apr 24, 2008 | 22.11 | 22.12 | 21.29 | 21.45 | 395,602 | -0.63(-2.87%) |
Apr 23, 2008 | 22.50 | 22.66 | 21.61 | 22.08 | 113,244 | -0.31(-1.40%) |
Apr 22, 2008 | 22.97 | 22.97 | 22.07 | 22.40 | 176,760 | -0.66(-2.88%) |
Apr 21, 2008 | 23.61 | 23.61 | 22.97 | 23.06 | 116,706 | -0.69(-2.92%) |
Apr 18, 2008 | 23.57 | 24.22 | 23.29 | 23.75 | 230,618 | +0.74(+3.21%) |
Apr 17, 2008 | 22.50 | 23.36 | 22.50 | 23.01 | 182,849 | +0.37(+1.61%) |
Apr 16, 2008 | 22.07 | 22.75 | 22.07 | 22.65 | 122,738 | +0.76(+3.47%) |
Apr 15, 2008 | 21.36 | 21.97 | 21.06 | 21.89 | 161,131 | +0.68(+3.20%) |
Apr 14, 2008 | 20.90 | 21.93 | 20.60 | 21.21 | 340,923 | +0.27(+1.28%) |
Apr 11, 2008 | 21.53 | 21.78 | 20.89 | 20.94 | 211,197 | -0.88(-4.03%) |
Apr 10, 2008 | 21.67 | 22.31 | 21.37 | 21.82 | 182,349 | +0.18(+0.83%) |
Apr 09, 2008 | 22.22 | 22.46 | 21.61 | 21.64 | 256,281 | -0.51(-2.32%) |
Apr 08, 2008 | 22.45 | 22.67 | 21.86 | 22.16 | 182,349 | -0.36(-1.59%) |
Apr 07, 2008 | 22.57 | 23.09 | 21.98 | 22.51 | 223,005 | +0.25(+1.14%) |
Apr 04, 2008 | 22.59 | 22.72 | 21.96 | 22.26 | 262,293 | -0.45(-2.00%) |
Apr 03, 2008 | 22.96 | 23.09 | 22.41 | 22.72 | 202,451 | -0.41(-1.77%) |
Apr 02, 2008 | 22.25 | 23.46 | 22.19 | 23.13 | 334,451 | +0.79(+3.54%) |
Apr 01, 2008 | 21.72 | 22.36 | 21.26 | 22.34 | 492,705 | +1.48(+7.07%) |
Mar 31, 2008 | 20.50 | 21.44 | 20.34 | 20.86 | 242,058 | +0.31(+1.49%) |
Mar 28, 2008 | 21.43 | 21.43 | 20.26 | 20.55 | 313,710 | -0.77(-3.60%) |
Mar 27, 2008 | 22.94 | 23.05 | 21.31 | 21.32 | 327,828 | -1.68(-7.32%) |
Mar 26, 2008 | 23.49 | 23.66 | 22.81 | 23.01 | 250,377 | -0.55(-2.34%) |
Mar 25, 2008 | 23.13 | 23.89 | 22.93 | 23.56 | 347,926 | +0.30(+1.28%) |
Mar 24, 2008 | 22.67 | 24.06 | 22.67 | 23.26 | 212,405 | +0.63(+2.80%) |
Mar 21, 2008 | 21.18 | 22.81 | 21.18 | 22.63 | 557,513 | +0.00(+0.00%) |
Mar 20, 2008 | 21.18 | 22.81 | 21.18 | 22.63 | 557,513 | +1.44(+6.79%) |
Mar 19, 2008 | 21.34 | 21.85 | 20.87 | 21.19 | 553,120 | -0.04(-0.18%) |
Mar 18, 2008 | 20.88 | 21.29 | 20.52 | 21.23 | 428,336 | +0.75(+3.68%) |
Mar 17, 2008 | 20.09 | 20.80 | 19.79 | 20.47 | 247,010 | +0.00(+0.00%) |
Mar 14, 2008 | 21.09 | 21.09 | 20.35 | 20.47 | 452,578 | -0.47(-2.24%) |
Mar 13, 2008 | 20.25 | 21.04 | 19.83 | 20.94 | 624,878 | +0.49(+2.41%) |
Mar 12, 2008 | 21.30 | 21.43 | 20.39 | 20.45 | 440,241 | -0.66(-3.11%) |
Mar 11, 2008 | 20.52 | 21.11 | 20.17 | 21.11 | 399,383 | +0.83(+4.12%) |
Mar 10, 2008 | 20.15 | 20.76 | 20.05 | 20.27 | 447,783 | +0.25(+1.27%) |
Mar 07, 2008 | 20.02 | 20.62 | 19.75 | 20.02 | 423,334 | -0.25(-1.25%) |
Mar 06, 2008 | 21.23 | 21.36 | 19.97 | 20.27 | 621,503 | -0.99(-4.66%) |
Mar 05, 2008 | 22.02 | 22.27 | 21.09 | 21.26 | 667,137 | -0.92(-4.17%) |
Mar 04, 2008 | 21.43 | 22.43 | 21.19 | 22.19 | 331,287 | +0.48(+2.20%) |
Mar 03, 2008 | 21.97 | 22.21 | 21.25 | 21.71 | 311,026 | -0.48(-2.15%) |
Feb 29, 2008 | 21.64 | 22.49 | 21.23 | 22.19 | 369,931 | +0.25(+1.12%) |
Feb 28, 2008 | 22.55 | 22.57 | 21.52 | 21.94 | 247,400 | -0.67(-2.97%) |
Feb 27, 2008 | 22.65 | 22.99 | 21.97 | 22.61 | 332,092 | -0.26(-1.14%) |
Feb 26, 2008 | 22.46 | 23.10 | 22.07 | 22.87 | 295,596 | +0.00(+0.00%) |
Feb 25, 2008 | 22.44 | 23.14 | 22.07 | 22.87 | 364,242 | +0.39(+1.76%) |
Feb 22, 2008 | 22.28 | 22.63 | 21.19 | 22.48 | 491,041 | +0.28(+1.24%) |
Feb 21, 2008 | 23.85 | 23.85 | 21.99 | 22.20 | 565,430 | -0.19(-0.83%) |
Feb 20, 2008 | 22.06 | 22.84 | 21.73 | 22.39 | 573,856 | -1.62(-6.77%) |
Feb 19, 2008 | 24.09 | 24.49 | 23.77 | 24.01 | 371,809 | -0.20(-0.83%) |
Feb 18, 2008 | 24.34 | 24.59 | 23.91 | 24.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.34 | 24.59 | 23.91 | 24.21 | 246,486 | -0.42(-1.72%) |
Feb 14, 2008 | 25.88 | 25.94 | 24.27 | 24.64 | 254,282 | -1.13(-4.37%) |
Feb 13, 2008 | 25.49 | 26.12 | 25.34 | 25.76 | 212,539 | +0.59(+2.34%) |
Feb 12, 2008 | 25.35 | 25.94 | 24.72 | 25.18 | 426,286 | -0.28(-1.08%) |
Feb 11, 2008 | 25.59 | 25.73 | 24.85 | 25.45 | 271,175 | -0.07(-0.29%) |
Feb 08, 2008 | 26.46 | 27.02 | 25.50 | 25.53 | 343,900 | -1.06(-3.98%) |
Feb 07, 2008 | 26.11 | 27.15 | 25.95 | 26.58 | 410,990 | +0.42(+1.60%) |
Feb 06, 2008 | 25.72 | 26.34 | 25.30 | 26.17 | 364,960 | +0.61(+2.39%) |
Feb 05, 2008 | 24.97 | 26.00 | 24.96 | 25.56 | 351,548 | +0.16(+0.65%) |
Feb 04, 2008 | 25.70 | 25.75 | 24.98 | 25.39 | 331,261 | -0.34(-1.30%) |
Feb 01, 2008 | 25.58 | 26.05 | 24.91 | 25.73 | 513,457 | +0.22(+0.85%) |
Jan 31, 2008 | 22.28 | 25.78 | 22.07 | 25.51 | 903,152 | +3.00(+13.34%) |
Jan 30, 2008 | 21.54 | 23.01 | 21.49 | 22.51 | 607,840 | +0.86(+3.96%) |
Jan 29, 2008 | 21.27 | 22.07 | 21.04 | 21.65 | 406,830 | +0.23(+1.08%) |
Jan 28, 2008 | 19.24 | 21.50 | 18.69 | 21.42 | 411,795 | +2.27(+11.87%) |
Jan 25, 2008 | 19.27 | 19.44 | 18.75 | 19.15 | 398,637 | +0.12(+0.63%) |
Jan 24, 2008 | 19.24 | 19.47 | 18.30 | 19.03 | 497,225 | -0.04(-0.20%) |
Jan 23, 2008 | 16.49 | 19.36 | 16.49 | 19.06 | 433,538 | +2.21(+13.09%) |
Jan 22, 2008 | 15.85 | 17.31 | 15.34 | 16.86 | 293,519 | +0.82(+5.11%) |
Jan 21, 2008 | 16.85 | 16.95 | 15.80 | 16.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.85 | 16.95 | 15.80 | 16.04 | 347,926 | -0.65(-3.89%) |
Jan 17, 2008 | 17.26 | 17.26 | 16.40 | 16.69 | 189,997 | -0.48(-2.78%) |
Jan 16, 2008 | 16.99 | 17.54 | 16.89 | 17.16 | 346,584 | +0.28(+1.63%) |
Jan 15, 2008 | 17.88 | 17.88 | 16.84 | 16.89 | 217,496 | -1.04(-5.82%) |
Jan 14, 2008 | 17.86 | 18.09 | 17.50 | 17.93 | 155,245 | +0.29(+1.65%) |
Jan 11, 2008 | 18.16 | 18.39 | 17.49 | 17.64 | 183,020 | -0.70(-3.82%) |
Jan 10, 2008 | 17.68 | 18.68 | 17.22 | 18.34 | 288,082 | +0.78(+4.46%) |
Jan 09, 2008 | 17.19 | 17.56 | 16.77 | 17.56 | 271,425 | +0.39(+2.30%) |
Jan 08, 2008 | 18.63 | 18.63 | 17.14 | 17.16 | 386,475 | -1.34(-7.25%) |
Jan 07, 2008 | 17.82 | 18.97 | 17.74 | 18.51 | 321,003 | +0.80(+4.55%) |
Jan 04, 2008 | 18.51 | 18.55 | 17.54 | 17.70 | 305,793 | -0.64(-3.49%) |
Jan 03, 2008 | 19.49 | 19.55 | 18.33 | 18.34 | 320,601 | -0.92(-4.76%) |
Jan 02, 2008 | 19.46 | 20.07 | 19.12 | 19.26 | 402,369 | -0.19(-0.96%) |
Jan 01, 2008 | 19.58 | 19.70 | 18.89 | 19.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.58 | 19.70 | 18.89 | 19.44 | 262,376 | +0.06(+0.31%) |
Dec 28, 2007 | 19.82 | 19.92 | 19.18 | 19.38 | 222,667 | -0.26(-1.33%) |
Dec 27, 2007 | 19.75 | 20.28 | 19.05 | 19.65 | 502,132 | -0.22(-1.13%) |
Dec 26, 2007 | 19.90 | 19.95 | 19.14 | 19.87 | 171,480 | -0.18(-0.89%) |
Dec 24, 2007 | 19.65 | 20.11 | 19.65 | 20.05 | 49,646 | +0.20(+1.01%) |
Dec 21, 2007 | 19.78 | 20.01 | 19.47 | 19.85 | 428,030 | +0.45(+2.34%) |
Dec 20, 2007 | 19.47 | 19.47 | 18.67 | 19.39 | 256,416 | +0.28(+1.44%) |
Dec 19, 2007 | 19.19 | 19.21 | 18.60 | 19.12 | 179,934 | +0.00(+0.00%) |
Dec 18, 2007 | 18.74 | 19.15 | 18.34 | 19.12 | 266,613 | +0.49(+2.64%) |
Dec 17, 2007 | 18.49 | 18.92 | 18.37 | 18.62 | 193,597 | -0.05(-0.28%) |
Dec 14, 2007 | 18.85 | 19.15 | 18.36 | 18.68 | 305,391 | -0.49(-2.57%) |
Dec 13, 2007 | 19.50 | 19.50 | 18.63 | 19.17 | 262,990 | -0.60(-3.05%) |
Dec 12, 2007 | 20.91 | 20.91 | 19.24 | 19.77 | 409,091 | -0.60(-2.96%) |
Dec 11, 2007 | 22.02 | 22.02 | 20.37 | 20.38 | 184,093 | -1.33(-6.14%) |
Dec 10, 2007 | 20.88 | 22.17 | 20.53 | 21.71 | 254,269 | +0.75(+3.59%) |
Dec 07, 2007 | 21.44 | 21.44 | 20.77 | 20.96 | 175,103 | -0.42(-1.95%) |
Dec 06, 2007 | 19.94 | 21.53 | 19.94 | 21.37 | 249,975 | +1.36(+6.78%) |
Dec 05, 2007 | 19.90 | 20.27 | 19.59 | 20.02 | 240,448 | -0.22(-1.10%) |
Dec 04, 2007 | 20.15 | 20.44 | 19.76 | 20.24 | 222,200 | -0.17(-0.84%) |
Dec 03, 2007 | 20.13 | 20.41 | 19.50 | 20.41 | 177,116 | +0.24(+1.18%) |
Nov 30, 2007 | 20.48 | 20.84 | 20.17 | 20.17 | 208,514 | +0.18(+0.89%) |
Nov 29, 2007 | 20.03 | 20.03 | 19.50 | 20.00 | 150,012 | -0.12(-0.59%) |
Nov 28, 2007 | 19.44 | 20.29 | 19.44 | 20.11 | 193,351 | +0.68(+3.49%) |
Nov 27, 2007 | 19.81 | 19.81 | 19.05 | 19.44 | 301,097 | +0.12(+0.62%) |
Nov 26, 2007 | 20.10 | 20.10 | 19.21 | 19.32 | 281,910 | -0.78(-3.89%) |
Nov 23, 2007 | 20.58 | 20.64 | 19.62 | 20.10 | 196,974 | -0.36(-1.75%) |
Nov 21, 2007 | 20.82 | 21.17 | 20.44 | 20.46 | 236,990 | -0.49(-2.35%) |
Nov 20, 2007 | 21.17 | 21.18 | 20.18 | 20.95 | 279,149 | -0.22(-1.06%) |
Nov 19, 2007 | 21.84 | 21.84 | 21.03 | 21.17 | 256,550 | -1.01(-4.57%) |
Nov 16, 2007 | 22.25 | 22.61 | 21.92 | 22.19 | 161,014 | -0.03(-0.13%) |
Nov 15, 2007 | 22.41 | 22.77 | 21.99 | 22.22 | 145,315 | -0.39(-1.71%) |
Nov 14, 2007 | 22.69 | 23.55 | 22.34 | 22.60 | 214,418 | -0.02(-0.10%) |
Nov 13, 2007 | 22.05 | 22.85 | 21.99 | 22.63 | 162,356 | +0.75(+3.41%) |
Nov 12, 2007 | 22.12 | 22.73 | 21.66 | 21.88 | 226,883 | +0.06(+0.27%) |
Nov 09, 2007 | 20.47 | 22.26 | 19.88 | 21.82 | 466,540 | +0.99(+4.76%) |
Nov 08, 2007 | 19.51 | 20.99 | 19.32 | 20.83 | 442,253 | +1.47(+7.58%) |
Nov 07, 2007 | 20.20 | 20.25 | 19.36 | 19.36 | 358,526 | -1.11(-5.42%) |
Nov 06, 2007 | 20.42 | 20.55 | 19.88 | 20.47 | 189,729 | +0.08(+0.40%) |
Nov 05, 2007 | 19.92 | 20.79 | 19.83 | 20.39 | 308,745 | +0.21(+1.03%) |
Nov 02, 2007 | 21.23 | 21.23 | 19.75 | 20.18 | 402,000 | -1.03(-4.85%) |
Nov 01, 2007 | 21.26 | 21.30 | 20.75 | 21.21 | 646,071 | -0.40(-1.86%) |
Oct 31, 2007 | 21.35 | 21.83 | 20.88 | 21.61 | 471,639 | +0.26(+1.22%) |
Oct 30, 2007 | 22.51 | 22.51 | 21.26 | 21.35 | 316,930 | -1.22(-5.41%) |
Oct 29, 2007 | 22.72 | 22.84 | 21.99 | 22.57 | 397,974 | -0.07(-0.33%) |
Oct 26, 2007 | 22.40 | 22.72 | 21.52 | 22.65 | 372,749 | +0.34(+1.54%) |
Oct 25, 2007 | 22.07 | 23.10 | 22.02 | 22.31 | 384,556 | -0.71(-3.08%) |
Oct 24, 2007 | 22.93 | 23.16 | 22.23 | 23.01 | 347,926 | -0.08(-0.36%) |
Oct 23, 2007 | 23.73 | 23.73 | 22.70 | 23.10 | 272,920 | -0.36(-1.53%) |
Oct 22, 2007 | 22.78 | 23.60 | 22.78 | 23.45 | 213,747 | +0.42(+1.84%) |
Oct 19, 2007 | 24.09 | 24.09 | 23.03 | 23.03 | 226,762 | -1.06(-4.39%) |
Oct 18, 2007 | 24.32 | 24.50 | 24.08 | 24.09 | 130,958 | -0.45(-1.82%) |
Oct 17, 2007 | 24.95 | 25.26 | 24.11 | 24.53 | 317,199 | -0.33(-1.32%) |
Oct 16, 2007 | 24.99 | 25.48 | 24.83 | 24.86 | 183,691 | -0.14(-0.57%) |
Oct 15, 2007 | 25.89 | 25.90 | 24.82 | 25.00 | 223,005 | -0.92(-3.56%) |
Oct 12, 2007 | 25.59 | 26.08 | 25.59 | 25.93 | 90,436 | +0.33(+1.28%) |
Oct 11, 2007 | 26.46 | 26.66 | 25.59 | 25.60 | 156,318 | -0.68(-2.58%) |
Oct 10, 2007 | 26.11 | 26.43 | 25.83 | 26.28 | 131,629 | +0.19(+0.71%) |
Oct 09, 2007 | 26.06 | 26.24 | 25.78 | 26.09 | 124,249 | +0.10(+0.40%) |
Oct 08, 2007 | 26.38 | 26.38 | 25.79 | 25.99 | 137,130 | -0.40(-1.52%) |
Oct 05, 2007 | 25.97 | 26.79 | 25.82 | 26.39 | 138,204 | +0.65(+2.52%) |
Oct 04, 2007 | 26.70 | 26.70 | 25.74 | 25.74 | 147,194 | -0.86(-3.25%) |
Oct 03, 2007 | 27.23 | 27.37 | 26.50 | 26.61 | 152,158 | -0.96(-3.49%) |
Oct 02, 2007 | 27.11 | 27.66 | 26.93 | 27.57 | 185,435 | +0.55(+2.04%) |
Oct 01, 2007 | 25.53 | 27.09 | 25.53 | 27.02 | 206,903 | +1.48(+5.78%) |
Sep 28, 2007 | 26.51 | 26.59 | 25.44 | 25.54 | 146,255 | -0.97(-3.65%) |
Sep 27, 2007 | 25.82 | 26.63 | 25.82 | 26.51 | 84,532 | +0.75(+2.92%) |
Sep 26, 2007 | 25.85 | 25.92 | 25.26 | 25.76 | 145,852 | +0.06(+0.23%) |
Sep 25, 2007 | 25.96 | 26.08 | 25.54 | 25.70 | 105,867 | -0.38(-1.46%) |
Sep 24, 2007 | 26.61 | 26.61 | 25.81 | 26.08 | 115,393 | -0.59(-2.21%) |
Sep 21, 2007 | 27.02 | 27.22 | 26.56 | 26.67 | 144,242 | -0.30(-1.11%) |
Sep 20, 2007 | 27.28 | 27.48 | 26.63 | 26.96 | 122,505 | -0.31(-1.15%) |
Sep 19, 2007 | 27.17 | 28.02 | 27.17 | 27.28 | 219,248 | +0.35(+1.30%) |
Sep 18, 2007 | 25.00 | 26.99 | 25.05 | 26.93 | 237,765 | +1.92(+7.69%) |
Sep 17, 2007 | 25.97 | 26.01 | 24.79 | 25.00 | 234,142 | -0.96(-3.70%) |
Sep 14, 2007 | 26.08 | 26.25 | 25.40 | 25.97 | 181,141 | -0.11(-0.43%) |
Sep 13, 2007 | 25.94 | 26.64 | 25.39 | 26.08 | 160,880 | +0.21(+0.81%) |
Sep 12, 2007 | 25.95 | 26.34 | 25.51 | 25.87 | 119,553 | -0.13(-0.49%) |
Sep 11, 2007 | 25.82 | 26.21 | 25.18 | 26.00 | 135,118 | +0.28(+1.07%) |
Sep 10, 2007 | 26.16 | 26.26 | 25.16 | 25.72 | 167,052 | -0.33(-1.26%) |
Sep 07, 2007 | 25.81 | 26.23 | 25.53 | 26.05 | 291,570 | -0.43(-1.63%) |
Sep 06, 2007 | 28.21 | 28.35 | 26.37 | 26.48 | 302,976 | -1.74(-6.15%) |
Sep 05, 2007 | 28.02 | 28.71 | 27.87 | 28.22 | 162,624 | -0.03(-0.11%) |
Sep 04, 2007 | 27.52 | 28.65 | 27.46 | 28.25 | 124,518 | +0.63(+2.27%) |
Aug 31, 2007 | 27.58 | 27.81 | 27.49 | 27.62 | 132,837 | +0.28(+1.01%) |
Aug 30, 2007 | 27.08 | 27.62 | 27.08 | 27.34 | 76,079 | -0.08(-0.30%) |
Aug 29, 2007 | 26.89 | 27.58 | 26.67 | 27.43 | 88,960 | +0.76(+2.85%) |
Aug 28, 2007 | 28.07 | 28.07 | 26.62 | 26.67 | 152,293 | -1.54(-5.44%) |
Aug 27, 2007 | 28.60 | 28.76 | 28.19 | 28.20 | 90,302 | -0.54(-1.87%) |
Aug 24, 2007 | 28.16 | 28.89 | 28.05 | 28.74 | 82,788 | +0.64(+2.28%) |
Aug 23, 2007 | 29.02 | 29.16 | 27.95 | 28.10 | 104,793 | -0.78(-2.68%) |
Aug 22, 2007 | 28.75 | 29.17 | 28.37 | 28.87 | 77,689 | +0.31(+1.10%) |
Aug 21, 2007 | 28.46 | 28.83 | 28.24 | 28.56 | 89,094 | -0.20(-0.70%) |
Aug 20, 2007 | 29.04 | 29.06 | 28.13 | 28.76 | 136,460 | -0.51(-1.76%) |
Aug 17, 2007 | 29.48 | 32.17 | 28.73 | 29.27 | 393,010 | +1.24(+4.44%) |
Aug 16, 2007 | 25.67 | 28.16 | 25.67 | 28.03 | 463,051 | +2.17(+8.39%) |
Aug 15, 2007 | 26.08 | 26.66 | 25.60 | 25.86 | 257,623 | -0.18(-0.69%) |
Aug 14, 2007 | 27.07 | 27.58 | 26.01 | 26.04 | 224,883 | -0.98(-3.61%) |
Aug 13, 2007 | 28.80 | 28.80 | 26.74 | 27.02 | 432,861 | -1.53(-5.35%) |
Aug 10, 2007 | 31.01 | 31.23 | 28.14 | 28.54 | 600,719 | -3.26(-10.26%) |
Aug 09, 2007 | 30.78 | 33.57 | 30.43 | 31.81 | 834,459 | +1.04(+3.37%) |
Aug 08, 2007 | 28.99 | 31.42 | 28.76 | 30.77 | 692,497 | +2.48(+8.77%) |
Aug 07, 2007 | 27.38 | 28.86 | 26.92 | 28.29 | 318,540 | +0.67(+2.43%) |
Aug 06, 2007 | 26.43 | 28.10 | 25.44 | 27.62 | 329,141 | +1.70(+6.56%) |
Aug 03, 2007 | 26.39 | 27.43 | 25.92 | 25.92 | 323,908 | -1.51(-5.51%) |
Aug 02, 2007 | 26.91 | 27.48 | 26.89 | 27.43 | 268,760 | +0.57(+2.14%) |
Aug 01, 2007 | 27.19 | 27.44 | 26.38 | 26.86 | 417,699 | -0.33(-1.21%) |
Jul 31, 2007 | 27.46 | 27.91 | 27.19 | 27.19 | 285,532 | -0.27(-0.98%) |
Jul 30, 2007 | 26.95 | 27.85 | 26.77 | 27.46 | 473,785 | -0.08(-0.30%) |
Jul 27, 2007 | 25.15 | 28.45 | 24.59 | 27.54 | 742,680 | -0.04(-0.14%) |
Jul 26, 2007 | 27.73 | 28.08 | 27.28 | 27.58 | 192,278 | -0.68(-2.40%) |
Jul 25, 2007 | 28.04 | 28.37 | 27.57 | 28.25 | 213,076 | +0.31(+1.12%) |
Jul 24, 2007 | 28.66 | 28.73 | 27.78 | 27.94 | 166,650 | -1.13(-3.87%) |
Jul 23, 2007 | 29.42 | 29.50 | 28.98 | 29.07 | 158,062 | -0.30(-1.02%) |
Jul 20, 2007 | 29.85 | 29.85 | 28.98 | 29.36 | 472,578 | -0.48(-1.60%) |
Jul 19, 2007 | 29.87 | 30.00 | 29.72 | 29.84 | 111,234 | -0.03(-0.10%) |
Jul 18, 2007 | 29.89 | 29.99 | 29.54 | 29.87 | 286,874 | -0.16(-0.55%) |
Jul 17, 2007 | 29.96 | 30.26 | 29.96 | 30.03 | 185,435 | +0.08(+0.27%) |
Jul 16, 2007 | 30.18 | 30.32 | 29.79 | 29.95 | 153,098 | -0.34(-1.11%) |
Jul 13, 2007 | 30.44 | 30.50 | 30.24 | 30.29 | 64,942 | -0.16(-0.51%) |
Jul 12, 2007 | 29.97 | 30.53 | 29.87 | 30.44 | 83,593 | +0.61(+2.05%) |
Jul 11, 2007 | 29.74 | 30.03 | 29.68 | 29.83 | 113,649 | +0.10(+0.33%) |
Jul 10, 2007 | 30.56 | 30.68 | 29.61 | 29.74 | 219,114 | -1.07(-3.48%) |
Jul 09, 2007 | 30.44 | 31.00 | 30.15 | 30.81 | 162,222 | +0.37(+1.20%) |
Jul 06, 2007 | 30.56 | 30.62 | 30.19 | 30.44 | 111,771 | -0.11(-0.37%) |
Jul 05, 2007 | 30.38 | 30.74 | 30.29 | 30.56 | 154,976 | +0.33(+1.08%) |
Jul 03, 2007 | 29.98 | 30.34 | 29.84 | 30.23 | 70,041 | +0.22(+0.75%) |
Jul 02, 2007 | 29.77 | 30.03 | 29.66 | 30.00 | 148,536 | +0.32(+1.08%) |
Jun 29, 2007 | 30.08 | 30.32 | 29.65 | 29.68 | 198,987 | -0.39(-1.31%) |
Jun 28, 2007 | 30.17 | 30.22 | 29.88 | 30.08 | 129,885 | +0.10(+0.35%) |
Jun 27, 2007 | 29.42 | 30.03 | 29.10 | 29.97 | 212,807 | +0.38(+1.28%) |
Jun 26, 2007 | 29.72 | 29.83 | 28.96 | 29.59 | 283,251 | -0.01(-0.05%) |
Jun 25, 2007 | 29.83 | 29.86 | 29.30 | 29.61 | 239,241 | -0.22(-0.72%) |
Jun 22, 2007 | 29.82 | 29.89 | 29.58 | 29.83 | 248,767 | +0.00(+0.00%) |
Jun 21, 2007 | 29.68 | 30.03 | 29.52 | 29.83 | 172,419 | +0.06(+0.20%) |
Jun 20, 2007 | 30.06 | 30.17 | 29.70 | 29.77 | 150,951 | -0.27(-0.89%) |
Jun 19, 2007 | 29.60 | 30.16 | 29.46 | 30.03 | 119,285 | +0.35(+1.18%) |
Jun 18, 2007 | 30.09 | 30.13 | 29.62 | 29.68 | 205,964 | -0.70(-2.31%) |
Jun 15, 2007 | 30.47 | 31.06 | 30.12 | 30.38 | 183,556 | +0.68(+2.28%) |
Jun 14, 2007 | 29.83 | 30.09 | 29.68 | 29.71 | 202,610 | -0.36(-1.19%) |
Jun 13, 2007 | 29.77 | 30.16 | 29.62 | 30.06 | 162,759 | +0.28(+0.93%) |
Jun 12, 2007 | 29.86 | 30.19 | 29.62 | 29.79 | 143,168 | -0.19(-0.62%) |
Jun 11, 2007 | 29.85 | 30.12 | 29.59 | 29.97 | 112,844 | +0.01(+0.03%) |
Jun 08, 2007 | 29.86 | 30.04 | 29.59 | 29.97 | 138,875 | +0.01(+0.02%) |
Jun 07, 2007 | 30.50 | 30.80 | 29.96 | 29.96 | 99,829 | -0.66(-2.14%) |
Jun 06, 2007 | 30.48 | 30.83 | 30.33 | 30.62 | 72,322 | +0.13(+0.44%) |
Jun 05, 2007 | 31.13 | 31.13 | 30.29 | 30.48 | 101,170 | -0.65(-2.08%) |
Jun 04, 2007 | 31.12 | 31.39 | 30.57 | 31.13 | 147,328 | +0.01(+0.05%) |
Jun 01, 2007 | 29.65 | 31.79 | 29.57 | 31.12 | 366,308 | +1.59(+5.38%) |
May 31, 2007 | 30.00 | 30.00 | 29.34 | 29.53 | 161,417 | -0.48(-1.59%) |
May 30, 2007 | 29.68 | 30.12 | 29.59 | 30.00 | 86,142 | +0.18(+0.60%) |
May 29, 2007 | 29.71 | 30.09 | 29.51 | 29.83 | 110,966 | +0.16(+0.55%) |
May 25, 2007 | 29.07 | 29.70 | 29.01 | 29.66 | 109,892 | +0.69(+2.37%) |
May 24, 2007 | 29.27 | 29.27 | 28.87 | 28.98 | 117,809 | -0.27(-0.92%) |
May 23, 2007 | 29.57 | 29.65 | 29.20 | 29.24 | 89,094 | -0.30(-1.01%) |
May 22, 2007 | 29.61 | 29.66 | 29.36 | 29.54 | 92,986 | +0.07(+0.25%) |
May 21, 2007 | 29.36 | 29.57 | 29.13 | 29.47 | 82,654 | +0.12(+0.41%) |
May 18, 2007 | 29.65 | 29.65 | 29.18 | 29.35 | 99,694 | -0.21(-0.71%) |
May 17, 2007 | 29.57 | 29.71 | 29.33 | 29.56 | 86,813 | -0.03(-0.10%) |
May 16, 2007 | 29.62 | 29.62 | 29.27 | 29.59 | 103,854 | +0.01(+0.03%) |
May 15, 2007 | 29.98 | 30.35 | 29.51 | 29.58 | 142,900 | -0.48(-1.61%) |
May 14, 2007 | 30.55 | 30.78 | 30.02 | 30.06 | 113,112 | -0.60(-1.94%) |
May 11, 2007 | 30.26 | 30.89 | 30.26 | 30.66 | 72,322 | +0.52(+1.73%) |
May 10, 2007 | 30.17 | 30.39 | 30.05 | 30.14 | 126,664 | -0.18(-0.59%) |
May 09, 2007 | 30.27 | 30.36 | 29.98 | 30.32 | 75,945 | -0.08(-0.27%) |
May 08, 2007 | 30.45 | 30.45 | 30.04 | 30.40 | 99,694 | -0.22(-0.71%) |
May 07, 2007 | 30.68 | 30.83 | 30.50 | 30.62 | 89,094 | -0.07(-0.22%) |
May 04, 2007 | 30.43 | 30.85 | 30.32 | 30.68 | 119,016 | +0.37(+1.20%) |
May 03, 2007 | 30.01 | 30.53 | 30.01 | 30.32 | 93,656 | +0.42(+1.40%) |
May 02, 2007 | 29.79 | 29.96 | 29.75 | 29.90 | 168,394 | +0.11(+0.38%) |