Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.48 | 22.11 | 20.79 | 21.20 | 57,545 | -0.16(-0.76%) |
Apr 29, 2008 | 21.59 | 22.70 | 21.24 | 21.36 | 53,054 | -0.20(-0.94%) |
Apr 28, 2008 | 21.95 | 21.95 | 21.55 | 21.56 | 48,032 | -0.46(-2.07%) |
Apr 25, 2008 | 23.20 | 23.55 | 22.01 | 22.02 | 68,141 | -2.06(-8.54%) |
Apr 24, 2008 | 23.30 | 24.39 | 22.64 | 24.08 | 55,276 | +0.94(+4.08%) |
Apr 23, 2008 | 23.03 | 23.38 | 22.82 | 23.13 | 28,349 | +0.20(+0.85%) |
Apr 22, 2008 | 23.46 | 23.74 | 22.03 | 22.94 | 72,541 | -0.67(-2.86%) |
Apr 21, 2008 | 23.71 | 24.09 | 23.25 | 23.61 | 41,273 | -0.34(-1.43%) |
Apr 18, 2008 | 23.50 | 24.04 | 23.17 | 23.95 | 55,849 | +0.84(+3.62%) |
Apr 17, 2008 | 23.87 | 23.87 | 22.91 | 23.12 | 67,884 | -0.81(-3.40%) |
Apr 16, 2008 | 23.21 | 24.03 | 22.66 | 23.93 | 106,621 | +0.99(+4.32%) |
Apr 15, 2008 | 22.97 | 23.37 | 22.28 | 22.94 | 53,283 | +0.07(+0.32%) |
Apr 14, 2008 | 22.77 | 23.30 | 22.38 | 22.87 | 71,180 | -0.10(-0.43%) |
Apr 11, 2008 | 23.80 | 23.97 | 22.74 | 22.96 | 25,179 | -1.17(-4.85%) |
Apr 10, 2008 | 23.84 | 24.16 | 23.22 | 24.13 | 37,172 | +0.33(+1.40%) |
Apr 09, 2008 | 24.48 | 24.75 | 23.69 | 23.80 | 40,328 | -0.59(-2.43%) |
Apr 08, 2008 | 23.83 | 25.07 | 23.83 | 24.39 | 83,010 | +0.14(+0.57%) |
Apr 07, 2008 | 23.36 | 24.39 | 23.26 | 24.26 | 52,396 | +1.10(+4.74%) |
Apr 04, 2008 | 23.94 | 24.01 | 23.15 | 23.16 | 29,179 | -0.85(-3.56%) |
Apr 03, 2008 | 23.69 | 24.03 | 23.27 | 24.01 | 24,040 | +0.13(+0.54%) |
Apr 02, 2008 | 23.38 | 24.16 | 22.78 | 23.88 | 54,656 | +0.45(+1.91%) |
Apr 01, 2008 | 22.81 | 23.43 | 22.66 | 23.43 | 19,697 | +0.78(+3.45%) |
Mar 31, 2008 | 21.79 | 23.52 | 21.79 | 22.65 | 24,374 | +0.14(+0.61%) |
Mar 28, 2008 | 22.69 | 23.05 | 22.20 | 22.52 | 66,638 | -0.44(-1.91%) |
Mar 27, 2008 | 23.43 | 23.71 | 22.69 | 22.95 | 36,805 | -0.48(-2.05%) |
Mar 26, 2008 | 23.49 | 23.68 | 22.89 | 23.43 | 31,084 | -0.27(-1.13%) |
Mar 25, 2008 | 23.31 | 23.90 | 22.75 | 23.70 | 52,875 | +0.35(+1.50%) |
Mar 24, 2008 | 23.39 | 23.57 | 22.72 | 23.35 | 49,113 | +0.11(+0.45%) |
Mar 21, 2008 | 22.31 | 23.29 | 22.03 | 23.25 | 197,601 | +0.00(+0.00%) |
Mar 20, 2008 | 22.31 | 23.29 | 22.03 | 23.25 | 197,601 | +1.29(+5.89%) |
Mar 19, 2008 | 22.61 | 23.14 | 21.95 | 21.95 | 79,437 | -0.54(-2.39%) |
Mar 18, 2008 | 22.90 | 23.07 | 22.26 | 22.49 | 76,121 | +0.08(+0.36%) |
Mar 17, 2008 | 21.52 | 23.13 | 21.18 | 22.41 | 43,422 | +0.57(+2.61%) |
Mar 14, 2008 | 22.70 | 22.70 | 21.69 | 21.84 | 53,466 | -0.72(-3.17%) |
Mar 13, 2008 | 21.91 | 22.76 | 21.58 | 22.56 | 63,314 | +0.54(+2.48%) |
Mar 12, 2008 | 22.23 | 23.01 | 21.98 | 22.01 | 52,230 | -0.15(-0.66%) |
Mar 11, 2008 | 22.27 | 22.65 | 21.92 | 22.16 | 57,491 | +0.54(+2.48%) |
Mar 10, 2008 | 21.77 | 22.16 | 21.52 | 21.62 | 50,800 | -0.02(-0.11%) |
Mar 07, 2008 | 21.34 | 22.04 | 21.34 | 21.65 | 39,975 | +0.11(+0.53%) |
Mar 06, 2008 | 21.93 | 22.15 | 21.47 | 21.53 | 50,702 | -0.68(-3.07%) |
Mar 05, 2008 | 22.29 | 22.36 | 21.91 | 22.21 | 26,046 | +0.08(+0.37%) |
Mar 04, 2008 | 21.88 | 22.36 | 21.78 | 22.13 | 44,639 | -0.02(-0.11%) |
Mar 03, 2008 | 21.97 | 22.36 | 21.81 | 22.16 | 50,239 | -0.02(-0.07%) |
Feb 29, 2008 | 22.40 | 22.65 | 21.63 | 22.17 | 67,984 | -0.46(-2.01%) |
Feb 28, 2008 | 23.00 | 23.13 | 22.16 | 22.63 | 42,270 | -0.51(-2.21%) |
Feb 27, 2008 | 23.38 | 23.64 | 22.82 | 23.14 | 29,366 | -0.51(-2.17%) |
Feb 26, 2008 | 23.64 | 24.02 | 23.22 | 23.65 | 68,920 | +0.50(+2.14%) |
Feb 25, 2008 | 22.67 | 23.21 | 22.50 | 23.16 | 35,657 | +0.24(+1.03%) |
Feb 22, 2008 | 22.82 | 23.17 | 22.09 | 22.92 | 53,933 | +0.09(+0.39%) |
Feb 21, 2008 | 23.58 | 23.72 | 22.62 | 22.83 | 52,995 | -0.54(-2.33%) |
Feb 20, 2008 | 22.76 | 23.53 | 22.38 | 23.38 | 83,691 | +0.70(+3.08%) |
Feb 19, 2008 | 22.76 | 22.76 | 22.08 | 22.68 | 71,205 | +0.26(+1.16%) |
Feb 18, 2008 | 22.17 | 22.56 | 21.83 | 22.42 | 91,040 | +0.00(+0.00%) |
Feb 15, 2008 | 22.17 | 22.56 | 21.83 | 22.42 | 91,040 | +0.10(+0.44%) |
Feb 14, 2008 | 22.39 | 23.12 | 21.90 | 22.32 | 162,136 | +0.58(+2.66%) |
Feb 13, 2008 | 22.19 | 22.19 | 21.17 | 21.74 | 61,199 | -0.19(-0.85%) |
Feb 12, 2008 | 21.97 | 22.06 | 21.56 | 21.93 | 39,222 | +0.09(+0.41%) |
Feb 11, 2008 | 21.85 | 22.00 | 21.41 | 21.84 | 33,797 | +0.01(+0.04%) |
Feb 08, 2008 | 21.56 | 21.87 | 21.47 | 21.83 | 28,599 | +0.09(+0.41%) |
Feb 07, 2008 | 21.56 | 21.99 | 21.39 | 21.74 | 36,896 | +0.13(+0.60%) |
Feb 06, 2008 | 21.85 | 22.24 | 21.47 | 21.61 | 28,746 | -0.02(-0.07%) |
Feb 05, 2008 | 21.67 | 21.88 | 21.39 | 21.63 | 68,834 | -0.52(-2.35%) |
Feb 04, 2008 | 22.21 | 22.87 | 21.72 | 22.15 | 31,384 | -0.08(-0.37%) |
Feb 01, 2008 | 22.15 | 22.45 | 21.00 | 22.23 | 37,626 | +0.21(+0.96%) |
Jan 31, 2008 | 20.92 | 22.18 | 20.01 | 22.02 | 48,321 | +0.71(+3.32%) |
Jan 30, 2008 | 22.03 | 22.60 | 20.82 | 21.31 | 47,588 | -0.83(-3.75%) |
Jan 29, 2008 | 22.49 | 22.49 | 21.76 | 22.14 | 23,528 | -0.30(-1.34%) |
Jan 28, 2008 | 22.37 | 22.81 | 21.68 | 22.44 | 57,598 | +0.07(+0.33%) |
Jan 25, 2008 | 22.40 | 22.73 | 21.66 | 22.37 | 47,914 | +0.15(+0.70%) |
Jan 24, 2008 | 22.92 | 23.04 | 21.97 | 22.21 | 35,031 | -0.53(-2.32%) |
Jan 23, 2008 | 22.07 | 22.86 | 21.34 | 22.74 | 55,463 | +0.20(+0.87%) |
Jan 22, 2008 | 22.12 | 22.55 | 21.22 | 22.55 | 94,292 | +0.33(+1.46%) |
Jan 21, 2008 | 22.13 | 22.52 | 22.00 | 22.22 | 83,995 | +0.00(+0.00%) |
Jan 18, 2008 | 22.13 | 22.52 | 22.00 | 22.22 | 83,995 | -0.11(-0.47%) |
Jan 17, 2008 | 22.22 | 23.23 | 21.99 | 22.33 | 77,721 | +0.27(+1.22%) |
Jan 16, 2008 | 21.35 | 22.32 | 21.35 | 22.06 | 53,616 | +0.69(+3.23%) |
Jan 15, 2008 | 21.58 | 21.67 | 20.86 | 21.37 | 20,320 | -0.31(-1.43%) |
Jan 14, 2008 | 22.00 | 23.88 | 21.24 | 21.68 | 38,872 | -0.06(-0.26%) |
Jan 11, 2008 | 22.00 | 22.25 | 21.13 | 21.73 | 46,811 | -0.48(-2.16%) |
Jan 10, 2008 | 21.78 | 22.46 | 21.76 | 22.21 | 47,814 | +0.14(+0.63%) |
Jan 09, 2008 | 22.14 | 22.52 | 21.35 | 22.08 | 56,102 | -0.16(-0.73%) |
Jan 08, 2008 | 22.77 | 24.35 | 22.16 | 22.24 | 44,711 | -0.46(-2.04%) |
Jan 07, 2008 | 22.75 | 23.39 | 22.37 | 22.70 | 44,120 | +0.11(+0.47%) |
Jan 04, 2008 | 22.77 | 25.00 | 22.21 | 22.60 | 52,461 | -0.29(-1.28%) |
Jan 03, 2008 | 23.13 | 23.56 | 22.81 | 22.89 | 41,034 | -0.24(-1.05%) |
Jan 02, 2008 | 23.72 | 23.86 | 22.79 | 23.13 | 31,646 | -0.67(-2.80%) |
Jan 01, 2008 | 23.70 | 24.49 | 23.11 | 23.80 | 31,012 | +0.00(+0.00%) |
Dec 31, 2007 | 23.70 | 24.49 | 23.11 | 23.80 | 31,012 | +0.02(+0.07%) |
Dec 28, 2007 | 24.19 | 24.19 | 23.61 | 23.78 | 39,354 | -0.12(-0.51%) |
Dec 27, 2007 | 24.43 | 24.48 | 23.82 | 23.91 | 51,001 | -0.51(-2.10%) |
Dec 26, 2007 | 24.38 | 24.76 | 23.84 | 24.42 | 47,435 | -0.33(-1.35%) |
Dec 24, 2007 | 24.59 | 25.19 | 24.26 | 24.75 | 22,346 | +0.26(+1.06%) |
Dec 21, 2007 | 23.76 | 24.68 | 23.27 | 24.49 | 175,154 | +1.13(+4.84%) |
Dec 20, 2007 | 22.70 | 23.38 | 22.42 | 23.36 | 49,538 | +0.89(+3.98%) |
Dec 19, 2007 | 22.56 | 22.98 | 21.73 | 22.47 | 85,681 | +0.36(+1.62%) |
Dec 18, 2007 | 22.99 | 23.37 | 21.77 | 22.11 | 77,014 | -0.57(-2.51%) |
Dec 17, 2007 | 23.30 | 23.48 | 22.68 | 22.68 | 95,069 | -0.72(-3.06%) |
Dec 14, 2007 | 24.08 | 24.96 | 23.39 | 23.39 | 41,748 | -1.00(-4.10%) |
Dec 13, 2007 | 24.14 | 24.72 | 23.65 | 24.39 | 30,297 | +0.00(+0.00%) |
Dec 12, 2007 | 24.67 | 24.76 | 23.54 | 24.39 | 30,859 | +0.56(+2.35%) |
Dec 11, 2007 | 24.42 | 24.74 | 23.65 | 23.83 | 53,655 | -0.41(-1.71%) |
Dec 10, 2007 | 24.36 | 24.56 | 23.50 | 24.25 | 40,774 | -0.01(-0.03%) |
Dec 07, 2007 | 25.32 | 25.32 | 24.13 | 24.26 | 28,579 | -0.98(-3.90%) |
Dec 06, 2007 | 24.20 | 25.24 | 23.78 | 25.24 | 37,217 | +0.94(+3.88%) |
Dec 05, 2007 | 23.83 | 24.30 | 23.74 | 24.30 | 50,246 | +0.91(+3.89%) |
Dec 04, 2007 | 23.75 | 24.07 | 23.35 | 23.39 | 36,813 | -0.60(-2.51%) |
Dec 03, 2007 | 24.44 | 24.44 | 23.95 | 23.99 | 43,958 | -0.34(-1.40%) |
Nov 30, 2007 | 24.76 | 24.76 | 23.99 | 24.33 | 41,422 | -0.03(-0.13%) |
Nov 29, 2007 | 24.95 | 25.05 | 24.22 | 24.36 | 23,600 | -0.64(-2.57%) |
Nov 28, 2007 | 24.35 | 25.21 | 24.35 | 25.00 | 41,022 | +0.98(+4.06%) |
Nov 27, 2007 | 24.00 | 24.56 | 23.70 | 24.03 | 48,321 | +0.11(+0.44%) |
Nov 26, 2007 | 25.00 | 25.02 | 23.82 | 23.92 | 19,984 | -1.11(-4.42%) |
Nov 23, 2007 | 25.06 | 25.06 | 24.50 | 25.03 | 7,916 | +0.20(+0.79%) |
Nov 21, 2007 | 24.43 | 25.48 | 24.08 | 24.83 | 31,533 | +0.32(+1.29%) |
Nov 20, 2007 | 24.09 | 24.97 | 24.01 | 24.52 | 48,705 | +0.37(+1.55%) |
Nov 19, 2007 | 24.70 | 24.80 | 23.77 | 24.14 | 114,407 | -0.78(-3.13%) |
Nov 16, 2007 | 25.30 | 25.70 | 23.58 | 24.92 | 137,167 | -0.32(-1.26%) |
Nov 15, 2007 | 25.13 | 25.28 | 24.43 | 25.24 | 36,385 | -0.06(-0.23%) |
Nov 14, 2007 | 26.29 | 26.29 | 24.81 | 25.30 | 28,865 | -0.78(-2.99%) |
Nov 13, 2007 | 25.48 | 26.39 | 25.03 | 26.08 | 42,051 | +0.88(+3.49%) |
Nov 12, 2007 | 24.66 | 25.53 | 24.48 | 25.20 | 28,810 | +0.56(+2.28%) |
Nov 09, 2007 | 24.72 | 24.82 | 24.43 | 24.64 | 34,386 | -0.42(-1.69%) |
Nov 08, 2007 | 25.08 | 25.35 | 24.43 | 25.06 | 33,201 | +0.25(+1.02%) |
Nov 07, 2007 | 25.34 | 25.67 | 24.43 | 24.81 | 34,519 | -0.89(-3.48%) |
Nov 06, 2007 | 25.69 | 25.74 | 24.64 | 25.70 | 31,336 | +0.15(+0.57%) |
Nov 05, 2007 | 25.39 | 26.14 | 24.91 | 25.56 | 25,887 | -0.21(-0.82%) |
Nov 02, 2007 | 25.48 | 26.80 | 24.77 | 25.77 | 40,579 | +0.64(+2.56%) |
Nov 01, 2007 | 25.34 | 26.20 | 25.04 | 25.13 | 79,524 | -0.75(-2.89%) |
Oct 31, 2007 | 26.13 | 26.13 | 25.42 | 25.87 | 38,171 | -0.09(-0.34%) |
Oct 30, 2007 | 26.50 | 26.82 | 25.61 | 25.96 | 56,182 | -0.62(-2.32%) |
Oct 29, 2007 | 27.59 | 27.61 | 26.07 | 26.58 | 64,942 | -0.78(-2.85%) |
Oct 26, 2007 | 27.61 | 27.61 | 26.07 | 27.36 | 29,883 | +1.25(+4.80%) |
Oct 25, 2007 | 25.95 | 27.39 | 25.77 | 26.11 | 33,587 | +0.05(+0.19%) |
Oct 24, 2007 | 27.20 | 27.32 | 25.86 | 26.06 | 26,385 | -1.39(-5.07%) |
Oct 23, 2007 | 27.59 | 27.73 | 26.43 | 27.45 | 40,180 | +0.19(+0.69%) |
Oct 22, 2007 | 25.22 | 27.32 | 24.88 | 27.26 | 62,720 | +2.02(+7.99%) |
Oct 19, 2007 | 26.60 | 26.63 | 25.25 | 25.25 | 58,956 | -1.34(-5.05%) |
Oct 18, 2007 | 26.63 | 26.90 | 26.06 | 26.59 | 32,496 | -0.15(-0.58%) |
Oct 17, 2007 | 27.07 | 27.18 | 26.39 | 26.74 | 46,626 | +0.03(+0.12%) |
Oct 16, 2007 | 26.99 | 27.03 | 26.71 | 26.71 | 29,503 | -0.22(-0.82%) |
Oct 15, 2007 | 28.29 | 28.42 | 26.88 | 26.93 | 49,390 | -1.39(-4.91%) |
Oct 12, 2007 | 27.65 | 28.66 | 27.29 | 28.32 | 17,636 | +0.64(+2.32%) |
Oct 11, 2007 | 28.46 | 28.96 | 27.68 | 27.68 | 76,420 | -0.69(-2.44%) |
Oct 10, 2007 | 28.58 | 28.58 | 27.87 | 28.37 | 80,423 | -0.06(-0.20%) |
Oct 09, 2007 | 28.72 | 28.85 | 28.23 | 28.43 | 42,006 | -0.24(-0.85%) |
Oct 08, 2007 | 29.06 | 29.39 | 28.50 | 28.67 | 45,751 | -0.51(-1.76%) |
Oct 05, 2007 | 29.05 | 29.48 | 28.23 | 29.18 | 43,758 | +0.50(+1.73%) |
Oct 04, 2007 | 28.36 | 29.56 | 28.30 | 28.69 | 20,461 | +0.46(+1.64%) |
Oct 03, 2007 | 29.20 | 29.78 | 28.22 | 28.22 | 21,342 | -1.20(-4.09%) |
Oct 02, 2007 | 29.19 | 29.67 | 28.91 | 29.43 | 26,909 | +0.25(+0.86%) |
Oct 01, 2007 | 28.27 | 29.27 | 27.79 | 29.18 | 34,623 | +0.99(+3.52%) |
Sep 28, 2007 | 28.96 | 29.20 | 27.79 | 28.18 | 45,579 | -0.85(-2.94%) |
Sep 27, 2007 | 28.23 | 29.27 | 28.00 | 29.04 | 34,304 | +0.85(+3.03%) |
Sep 26, 2007 | 28.08 | 28.62 | 28.08 | 28.18 | 20,871 | +0.25(+0.90%) |
Sep 25, 2007 | 28.15 | 29.07 | 27.86 | 27.93 | 24,216 | -0.39(-1.38%) |
Sep 24, 2007 | 28.96 | 29.26 | 28.13 | 28.32 | 38,141 | -0.73(-2.52%) |
Sep 21, 2007 | 29.10 | 29.27 | 28.44 | 29.05 | 100,741 | +0.23(+0.79%) |
Sep 20, 2007 | 28.90 | 29.44 | 28.48 | 28.83 | 45,129 | -0.15(-0.53%) |
Sep 19, 2007 | 28.59 | 29.76 | 28.59 | 28.98 | 60,138 | +0.57(+2.00%) |
Sep 18, 2007 | 26.09 | 28.46 | 25.71 | 28.41 | 67,922 | +2.33(+8.92%) |
Sep 17, 2007 | 26.59 | 26.60 | 25.95 | 26.09 | 44,022 | -0.53(-1.99%) |
Sep 14, 2007 | 25.80 | 26.63 | 25.80 | 26.61 | 46,290 | +0.55(+2.12%) |
Sep 13, 2007 | 26.00 | 26.77 | 25.33 | 26.06 | 45,690 | +0.14(+0.53%) |
Sep 12, 2007 | 25.88 | 26.10 | 25.43 | 25.92 | 47,814 | -0.10(-0.37%) |
Sep 11, 2007 | 24.91 | 26.02 | 24.85 | 26.02 | 42,653 | +1.36(+5.51%) |
Sep 10, 2007 | 24.92 | 25.10 | 24.56 | 24.66 | 28,924 | -0.15(-0.59%) |
Sep 07, 2007 | 25.21 | 25.25 | 24.26 | 24.81 | 45,291 | -0.86(-3.36%) |
Sep 06, 2007 | 24.75 | 25.89 | 24.75 | 25.67 | 29,618 | +0.95(+3.85%) |
Sep 05, 2007 | 25.13 | 25.43 | 24.56 | 24.72 | 49,452 | -0.54(-2.16%) |
Sep 04, 2007 | 25.56 | 25.77 | 24.95 | 25.26 | 32,093 | -0.35(-1.37%) |
Aug 31, 2007 | 26.02 | 26.02 | 25.23 | 25.61 | 19,970 | -0.04(-0.16%) |
Aug 30, 2007 | 25.58 | 26.43 | 25.58 | 25.65 | 28,821 | -0.27(-1.04%) |
Aug 29, 2007 | 25.30 | 26.12 | 25.01 | 25.92 | 23,252 | +0.72(+2.84%) |
Aug 28, 2007 | 25.97 | 26.30 | 25.21 | 25.21 | 33,737 | -1.15(-4.35%) |
Aug 27, 2007 | 26.92 | 26.92 | 26.07 | 26.35 | 27,391 | -0.60(-2.23%) |
Aug 24, 2007 | 26.26 | 27.09 | 26.07 | 26.96 | 24,422 | +0.41(+1.56%) |
Aug 23, 2007 | 26.96 | 27.01 | 26.14 | 26.54 | 31,474 | -0.28(-1.03%) |
Aug 22, 2007 | 27.27 | 27.27 | 26.26 | 26.82 | 40,378 | -0.14(-0.51%) |
Aug 21, 2007 | 27.27 | 27.27 | 26.36 | 26.96 | 21,636 | -0.42(-1.54%) |
Aug 20, 2007 | 27.02 | 27.42 | 25.92 | 27.38 | 31,093 | +0.42(+1.57%) |
Aug 17, 2007 | 27.86 | 29.11 | 26.73 | 26.96 | 108,678 | -0.09(-0.33%) |
Aug 16, 2007 | 25.03 | 27.04 | 24.57 | 27.04 | 73,939 | +2.04(+8.16%) |
Aug 15, 2007 | 25.09 | 26.10 | 24.84 | 25.00 | 41,319 | -0.02(-0.07%) |
Aug 14, 2007 | 26.30 | 26.43 | 24.96 | 25.02 | 46,405 | -1.28(-4.85%) |
Aug 13, 2007 | 30.02 | 30.06 | 26.14 | 26.30 | 95,769 | -3.46(-11.62%) |
Aug 10, 2007 | 27.40 | 30.12 | 27.29 | 29.75 | 159,478 | +1.28(+4.48%) |
Aug 09, 2007 | 25.30 | 28.59 | 25.30 | 28.48 | 95,200 | +2.86(+11.17%) |
Aug 08, 2007 | 24.30 | 26.09 | 23.70 | 25.61 | 104,865 | +1.58(+6.56%) |
Aug 07, 2007 | 24.22 | 24.50 | 23.66 | 24.04 | 38,814 | -0.28(-1.17%) |
Aug 06, 2007 | 24.15 | 24.50 | 23.42 | 24.32 | 61,499 | +0.29(+1.22%) |
Aug 03, 2007 | 23.99 | 25.24 | 23.91 | 24.03 | 50,191 | -1.21(-4.80%) |
Aug 02, 2007 | 25.11 | 25.85 | 24.67 | 25.24 | 49,661 | +0.03(+0.13%) |
Aug 01, 2007 | 24.52 | 25.41 | 24.02 | 25.21 | 67,503 | +0.62(+2.51%) |
Jul 31, 2007 | 24.98 | 25.40 | 24.23 | 24.59 | 72,008 | -0.09(-0.36%) |
Jul 30, 2007 | 24.74 | 25.45 | 24.05 | 24.68 | 85,592 | -0.10(-0.39%) |
Jul 27, 2007 | 25.01 | 25.60 | 24.39 | 24.78 | 78,834 | -0.27(-1.07%) |
Jul 26, 2007 | 26.13 | 26.30 | 24.43 | 25.04 | 92,902 | -1.31(-4.97%) |
Jul 25, 2007 | 26.43 | 26.78 | 26.09 | 26.35 | 49,513 | +0.17(+0.65%) |
Jul 24, 2007 | 26.28 | 26.51 | 26.06 | 26.18 | 68,985 | -0.42(-1.59%) |
Jul 23, 2007 | 27.45 | 27.45 | 26.61 | 26.61 | 31,148 | -0.79(-2.88%) |
Jul 20, 2007 | 26.51 | 27.60 | 26.30 | 27.39 | 65,509 | +0.83(+3.12%) |
Jul 19, 2007 | 26.59 | 26.83 | 26.36 | 26.56 | 34,169 | +0.11(+0.40%) |
Jul 18, 2007 | 26.11 | 26.60 | 25.86 | 26.46 | 42,706 | +0.22(+0.84%) |
Jul 17, 2007 | 26.68 | 26.68 | 26.02 | 26.24 | 33,452 | -0.18(-0.68%) |
Jul 16, 2007 | 26.71 | 27.03 | 26.22 | 26.42 | 42,974 | -0.42(-1.58%) |
Jul 13, 2007 | 26.83 | 26.95 | 26.41 | 26.84 | 46,274 | -0.10(-0.36%) |
Jul 12, 2007 | 26.76 | 26.94 | 26.35 | 26.94 | 38,645 | +0.40(+1.50%) |
Jul 11, 2007 | 26.20 | 26.62 | 25.94 | 26.54 | 39,752 | +0.28(+1.05%) |
Jul 10, 2007 | 27.17 | 27.17 | 26.22 | 26.26 | 41,907 | -1.30(-4.72%) |
Jul 09, 2007 | 28.12 | 28.12 | 27.26 | 27.57 | 27,973 | -0.62(-2.19%) |
Jul 06, 2007 | 28.64 | 28.67 | 27.91 | 28.18 | 25,062 | -0.33(-1.14%) |
Jul 05, 2007 | 28.26 | 28.57 | 27.92 | 28.51 | 26,845 | +0.33(+1.15%) |
Jul 03, 2007 | 28.44 | 28.50 | 28.06 | 28.18 | 14,275 | -0.14(-0.49%) |
Jul 02, 2007 | 27.86 | 28.49 | 27.78 | 28.32 | 35,503 | +0.65(+2.35%) |
Jun 29, 2007 | 27.99 | 28.57 | 27.67 | 27.67 | 24,780 | -0.17(-0.61%) |
Jun 28, 2007 | 27.91 | 28.75 | 27.58 | 27.84 | 36,448 | -0.13(-0.47%) |
Jun 27, 2007 | 27.13 | 28.11 | 27.09 | 27.97 | 38,610 | +0.67(+2.47%) |
Jun 26, 2007 | 27.67 | 27.68 | 27.19 | 27.30 | 22,407 | -0.20(-0.74%) |
Jun 25, 2007 | 28.00 | 28.20 | 27.21 | 27.50 | 41,914 | -0.70(-2.48%) |
Jun 22, 2007 | 28.26 | 28.67 | 28.11 | 28.20 | 205,252 | -0.06(-0.20%) |
Jun 21, 2007 | 28.59 | 28.91 | 27.86 | 28.26 | 60,210 | -0.31(-1.08%) |
Jun 20, 2007 | 29.99 | 29.99 | 28.46 | 28.57 | 40,583 | -1.30(-4.36%) |
Jun 19, 2007 | 29.42 | 30.00 | 29.32 | 29.87 | 52,882 | +0.28(+0.93%) |
Jun 18, 2007 | 29.95 | 29.96 | 29.54 | 29.59 | 15,126 | -0.08(-0.27%) |
Jun 15, 2007 | 30.09 | 30.09 | 29.60 | 29.67 | 74,649 | +0.19(+0.63%) |
Jun 14, 2007 | 29.68 | 29.96 | 29.39 | 29.48 | 16,233 | -0.24(-0.79%) |
Jun 13, 2007 | 29.07 | 29.91 | 28.82 | 29.72 | 16,602 | +0.43(+1.47%) |
Jun 12, 2007 | 29.31 | 29.78 | 28.95 | 29.29 | 32,344 | -0.24(-0.83%) |
Jun 11, 2007 | 29.07 | 29.82 | 29.07 | 29.53 | 15,927 | +0.41(+1.42%) |
Jun 08, 2007 | 28.17 | 29.14 | 28.17 | 29.12 | 22,997 | +0.85(+2.99%) |
Jun 07, 2007 | 28.61 | 28.77 | 28.23 | 28.27 | 21,344 | -0.46(-1.59%) |
Jun 06, 2007 | 29.11 | 29.18 | 28.01 | 28.73 | 31,662 | -0.55(-1.89%) |
Jun 05, 2007 | 29.10 | 29.34 | 28.95 | 29.28 | 40,037 | -0.02(-0.08%) |
Jun 04, 2007 | 29.47 | 29.47 | 28.90 | 29.31 | 34,524 | -0.26(-0.88%) |
Jun 01, 2007 | 29.55 | 29.91 | 29.25 | 29.57 | 22,113 | +0.03(+0.11%) |
May 31, 2007 | 29.31 | 29.54 | 29.13 | 29.53 | 40,168 | +0.33(+1.14%) |
May 30, 2007 | 28.74 | 29.26 | 28.74 | 29.20 | 28,512 | +0.21(+0.73%) |
May 29, 2007 | 28.88 | 29.05 | 28.73 | 28.99 | 44,252 | +0.24(+0.85%) |
May 25, 2007 | 27.92 | 28.84 | 27.56 | 28.74 | 31,316 | +1.57(+5.77%) |
May 24, 2007 | 27.50 | 28.00 | 26.91 | 27.17 | 40,774 | -0.41(-1.47%) |
May 23, 2007 | 28.32 | 28.52 | 27.41 | 27.58 | 29,011 | -0.63(-2.25%) |
May 22, 2007 | 27.83 | 28.43 | 27.57 | 28.22 | 42,092 | +0.30(+1.08%) |
May 21, 2007 | 27.46 | 28.48 | 27.46 | 27.91 | 38,599 | +0.41(+1.51%) |
May 18, 2007 | 27.46 | 27.85 | 27.35 | 27.50 | 27,434 | +0.06(+0.21%) |
May 17, 2007 | 27.83 | 28.19 | 27.32 | 27.44 | 50,584 | -0.51(-1.83%) |
May 16, 2007 | 28.79 | 29.00 | 27.90 | 27.96 | 29,181 | -0.71(-2.47%) |
May 15, 2007 | 29.25 | 29.25 | 28.54 | 28.66 | 29,749 | -0.41(-1.43%) |
May 14, 2007 | 29.38 | 29.38 | 28.69 | 29.08 | 54,118 | -0.52(-1.76%) |
May 11, 2007 | 29.16 | 29.72 | 28.61 | 29.60 | 25,360 | +0.98(+3.41%) |
May 10, 2007 | 29.22 | 29.53 | 28.62 | 28.62 | 37,770 | -0.76(-2.57%) |
May 09, 2007 | 29.31 | 29.66 | 28.94 | 29.38 | 30,225 | -0.06(-0.19%) |
May 08, 2007 | 29.64 | 29.82 | 29.25 | 29.44 | 74,026 | -0.29(-0.98%) |
May 07, 2007 | 30.09 | 30.09 | 29.49 | 29.73 | 34,309 | -0.40(-1.32%) |
May 04, 2007 | 31.06 | 31.06 | 29.90 | 30.13 | 34,792 | -0.93(-2.98%) |
May 03, 2007 | 30.83 | 31.22 | 30.61 | 31.05 | 42,588 | +0.24(+0.79%) |
May 02, 2007 | 29.62 | 30.96 | 29.12 | 30.81 | 74,624 | +1.31(+4.44%) |