Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.50 | 23.78 | 23.40 | 23.78 | 3,909 | +0.37(+1.58%) |
Apr 29, 2008 | 23.25 | 23.41 | 23.25 | 23.41 | 1,151 | +0.00(+0.00%) |
Apr 28, 2008 | 23.01 | 23.80 | 23.01 | 23.41 | 6,456 | +0.31(+1.34%) |
Apr 25, 2008 | 23.40 | 23.40 | 23.10 | 23.10 | 6,748 | -0.19(-0.82%) |
Apr 24, 2008 | 23.00 | 23.36 | 23.00 | 23.29 | 6,707 | +0.22(+0.95%) |
Apr 23, 2008 | 23.80 | 23.80 | 22.76 | 23.07 | 17,894 | -0.71(-2.99%) |
Apr 22, 2008 | 23.53 | 23.89 | 23.53 | 23.78 | 6,927 | +0.25(+1.06%) |
Apr 21, 2008 | 23.56 | 23.90 | 23.53 | 23.53 | 7,039 | -0.27(-1.13%) |
Apr 18, 2008 | 23.85 | 24.00 | 23.50 | 23.80 | 26,285 | -0.15(-0.63%) |
Apr 17, 2008 | 23.65 | 23.95 | 23.65 | 23.95 | 15,946 | +0.20(+0.84%) |
Apr 16, 2008 | 23.70 | 23.91 | 23.35 | 23.75 | 7,548 | +0.05(+0.21%) |
Apr 15, 2008 | 23.25 | 23.75 | 23.20 | 23.70 | 8,031 | +0.70(+3.04%) |
Apr 14, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 1,504 | +0.11(+0.48%) |
Apr 11, 2008 | 23.00 | 23.20 | 22.89 | 22.89 | 6,061 | -0.36(-1.55%) |
Apr 10, 2008 | 23.07 | 23.40 | 23.06 | 23.25 | 3,167 | +0.15(+0.65%) |
Apr 09, 2008 | 23.25 | 23.66 | 23.10 | 23.10 | 8,340 | -0.28(-1.20%) |
Apr 08, 2008 | 23.20 | 23.40 | 23.10 | 23.38 | 11,052 | -0.04(-0.17%) |
Apr 07, 2008 | 23.29 | 23.70 | 23.29 | 23.42 | 13,038 | +0.37(+1.61%) |
Apr 04, 2008 | 22.79 | 23.08 | 22.67 | 23.05 | 21,292 | +0.35(+1.54%) |
Apr 03, 2008 | 22.47 | 22.79 | 22.47 | 22.70 | 7,497 | +0.23(+1.02%) |
Apr 02, 2008 | 22.42 | 22.80 | 22.40 | 22.47 | 20,192 | -0.13(-0.58%) |
Apr 01, 2008 | 22.64 | 22.70 | 22.45 | 22.60 | 7,474 | +0.24(+1.07%) |
Mar 31, 2008 | 22.55 | 22.64 | 22.36 | 22.36 | 4,812 | +0.04(+0.18%) |
Mar 28, 2008 | 22.50 | 22.60 | 22.32 | 22.32 | 14,743 | -0.08(-0.36%) |
Mar 27, 2008 | 22.30 | 22.60 | 22.30 | 22.40 | 13,352 | +0.15(+0.67%) |
Mar 26, 2008 | 22.26 | 22.54 | 22.00 | 22.25 | 10,466 | -0.35(-1.55%) |
Mar 25, 2008 | 22.40 | 22.65 | 22.22 | 22.60 | 11,372 | +0.34(+1.53%) |
Mar 24, 2008 | 22.20 | 22.45 | 21.91 | 22.26 | 6,966 | +0.66(+3.06%) |
Mar 21, 2008 | 21.70 | 22.10 | 21.28 | 21.60 | 18,050 | +0.00(+0.00%) |
Mar 20, 2008 | 21.70 | 22.10 | 21.28 | 21.60 | 18,050 | -0.40(-1.82%) |
Mar 19, 2008 | 21.50 | 22.44 | 21.50 | 22.00 | 17,408 | +0.21(+0.96%) |
Mar 18, 2008 | 21.50 | 21.94 | 21.36 | 21.79 | 22,228 | +0.32(+1.49%) |
Mar 17, 2008 | 21.90 | 22.00 | 21.01 | 21.47 | 11,686 | -0.92(-4.11%) |
Mar 14, 2008 | 22.40 | 22.44 | 22.19 | 22.39 | 5,800 | -0.05(-0.22%) |
Mar 13, 2008 | 22.35 | 22.44 | 22.00 | 22.44 | 14,262 | -0.06(-0.27%) |
Mar 12, 2008 | 22.73 | 22.73 | 22.30 | 22.50 | 6,139 | +0.00(+0.00%) |
Mar 11, 2008 | 22.26 | 22.88 | 22.05 | 22.50 | 31,700 | +0.25(+1.12%) |
Mar 10, 2008 | 22.46 | 22.50 | 22.05 | 22.25 | 15,900 | -0.20(-0.89%) |
Mar 07, 2008 | 22.49 | 22.75 | 22.29 | 22.45 | 10,405 | -0.15(-0.66%) |
Mar 06, 2008 | 22.82 | 22.94 | 22.56 | 22.60 | 3,665 | -0.60(-2.59%) |
Mar 05, 2008 | 23.20 | 23.35 | 22.72 | 23.20 | 19,271 | +0.10(+0.43%) |
Mar 04, 2008 | 23.92 | 24.30 | 22.52 | 23.10 | 39,091 | -1.15(-4.74%) |
Mar 03, 2008 | 24.55 | 24.75 | 24.25 | 24.25 | 4,338 | -0.10(-0.41%) |
Feb 29, 2008 | 25.20 | 25.20 | 24.35 | 24.35 | 9,460 | -0.85(-3.37%) |
Feb 28, 2008 | 24.85 | 25.29 | 24.84 | 25.20 | 8,085 | +0.40(+1.61%) |
Feb 27, 2008 | 24.80 | 24.86 | 24.80 | 24.80 | 3,204 | +0.00(+0.00%) |
Feb 26, 2008 | 24.69 | 24.80 | 24.51 | 24.80 | 11,001 | +0.04(+0.16%) |
Feb 25, 2008 | 24.40 | 24.85 | 24.40 | 24.76 | 14,328 | +0.45(+1.85%) |
Feb 22, 2008 | 24.25 | 24.40 | 24.20 | 24.31 | 5,259 | +0.36(+1.50%) |
Feb 21, 2008 | 24.68 | 24.68 | 23.95 | 23.95 | 5,564 | -0.70(-2.84%) |
Feb 20, 2008 | 24.35 | 24.65 | 24.20 | 24.65 | 2,835 | +0.30(+1.23%) |
Feb 19, 2008 | 24.20 | 24.45 | 23.85 | 24.35 | 6,532 | +0.60(+2.53%) |
Feb 18, 2008 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.61 | 24.12 | 23.61 | 23.75 | 3,911 | -0.13(-0.54%) |
Feb 14, 2008 | 23.90 | 24.37 | 23.88 | 23.88 | 11,150 | -0.04(-0.17%) |
Feb 13, 2008 | 23.70 | 24.00 | 23.70 | 23.92 | 4,998 | +0.32(+1.36%) |
Feb 12, 2008 | 24.00 | 24.00 | 23.60 | 23.60 | 10,162 | -0.01(-0.04%) |
Feb 11, 2008 | 24.00 | 24.00 | 23.60 | 23.61 | 3,518 | -0.29(-1.21%) |
Feb 08, 2008 | 24.10 | 24.50 | 23.55 | 23.90 | 7,914 | -0.50(-2.05%) |
Feb 07, 2008 | 23.99 | 24.40 | 23.85 | 24.40 | 6,772 | +0.31(+1.29%) |
Feb 06, 2008 | 23.90 | 24.15 | 23.85 | 24.09 | 4,290 | +0.10(+0.42%) |
Feb 05, 2008 | 24.30 | 24.30 | 23.46 | 23.99 | 6,890 | -0.32(-1.32%) |
Feb 04, 2008 | 24.13 | 24.74 | 24.13 | 24.31 | 7,172 | +0.21(+0.87%) |
Feb 01, 2008 | 24.24 | 24.55 | 24.05 | 24.10 | 21,812 | +0.10(+0.42%) |
Jan 31, 2008 | 23.69 | 24.00 | 23.50 | 24.00 | 10,325 | +0.11(+0.46%) |
Jan 30, 2008 | 23.55 | 23.89 | 23.55 | 23.89 | 5,901 | +0.37(+1.57%) |
Jan 29, 2008 | 23.22 | 23.67 | 23.22 | 23.52 | 10,595 | +0.37(+1.60%) |
Jan 28, 2008 | 23.10 | 23.45 | 23.06 | 23.15 | 4,901 | -0.45(-1.91%) |
Jan 25, 2008 | 23.50 | 24.00 | 23.40 | 23.60 | 14,911 | +0.31(+1.33%) |
Jan 24, 2008 | 23.12 | 23.45 | 23.05 | 23.29 | 11,868 | +0.29(+1.26%) |
Jan 23, 2008 | 22.31 | 23.00 | 21.99 | 23.00 | 110,975 | +0.25(+1.10%) |
Jan 22, 2008 | 22.26 | 23.60 | 22.25 | 22.75 | 16,134 | +0.00(+0.00%) |
Jan 21, 2008 | 23.73 | 23.73 | 22.52 | 22.75 | 12,885 | -1.14(-4.77%) |
Jan 18, 2008 | 24.48 | 24.62 | 23.76 | 23.89 | 23,249 | -0.60(-2.45%) |
Jan 17, 2008 | 24.51 | 24.60 | 23.97 | 24.49 | 11,147 | -0.21(-0.85%) |
Jan 16, 2008 | 25.22 | 25.22 | 24.41 | 24.70 | 6,702 | -0.73(-2.87%) |
Jan 15, 2008 | 25.23 | 25.85 | 25.06 | 25.43 | 11,905 | -0.47(-1.81%) |
Jan 14, 2008 | 26.00 | 26.00 | 25.55 | 25.90 | 8,634 | +0.13(+0.50%) |
Jan 11, 2008 | 26.11 | 26.25 | 25.77 | 25.77 | 5,365 | -0.86(-3.23%) |
Jan 10, 2008 | 26.01 | 26.63 | 25.76 | 26.63 | 5,855 | +0.43(+1.64%) |
Jan 09, 2008 | 26.54 | 26.54 | 26.12 | 26.20 | 14,452 | -0.50(-1.87%) |
Jan 08, 2008 | 26.87 | 27.09 | 26.70 | 26.70 | 3,728 | +0.05(+0.19%) |
Jan 07, 2008 | 27.00 | 27.17 | 26.50 | 26.65 | 11,328 | -0.35(-1.30%) |
Jan 04, 2008 | 27.72 | 27.72 | 27.00 | 27.00 | 9,712 | -0.79(-2.84%) |
Jan 03, 2008 | 27.83 | 28.15 | 27.79 | 27.79 | 9,931 | +0.03(+0.11%) |
Jan 02, 2008 | 28.74 | 28.74 | 27.76 | 27.76 | 6,828 | -0.54(-1.91%) |
Jan 01, 2008 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.38 | 29.39 | 28.30 | 28.30 | 13,211 | -0.65(-2.25%) |
Dec 28, 2007 | 28.12 | 29.45 | 27.63 | 28.95 | 29,532 | +1.34(+4.85%) |
Dec 27, 2007 | 27.61 | 28.19 | 27.61 | 27.61 | 4,011 | -0.19(-0.68%) |
Dec 26, 2007 | 28.00 | 28.20 | 27.80 | 27.80 | 4,496 | +0.00(+0.00%) |
Dec 24, 2007 | 28.00 | 28.20 | 27.80 | 27.80 | 4,496 | -0.69(-2.42%) |
Dec 21, 2007 | 27.15 | 28.50 | 27.15 | 28.49 | 42,133 | +1.34(+4.94%) |
Dec 20, 2007 | 27.00 | 27.15 | 26.51 | 27.15 | 4,810 | +0.31(+1.15%) |
Dec 19, 2007 | 27.40 | 27.40 | 26.74 | 26.84 | 6,123 | -1.86(-6.48%) |
Dec 18, 2007 | 28.00 | 28.70 | 28.00 | 28.70 | 8,139 | +0.80(+2.87%) |
Dec 17, 2007 | 28.55 | 29.00 | 27.90 | 27.90 | 10,392 | -0.49(-1.73%) |
Dec 14, 2007 | 28.50 | 28.89 | 28.35 | 28.39 | 8,956 | -0.31(-1.08%) |
Dec 13, 2007 | 29.14 | 29.15 | 28.45 | 28.70 | 11,226 | -0.30(-1.03%) |
Dec 12, 2007 | 29.10 | 29.20 | 28.95 | 29.00 | 31,695 | +0.15(+0.52%) |
Dec 11, 2007 | 29.45 | 29.45 | 28.85 | 28.85 | 9,863 | -0.65(-2.20%) |
Dec 10, 2007 | 29.70 | 29.70 | 29.50 | 29.50 | 4,867 | -0.03(-0.10%) |
Dec 07, 2007 | 29.74 | 29.85 | 29.45 | 29.53 | 12,475 | -0.57(-1.89%) |
Dec 06, 2007 | 30.26 | 30.26 | 29.60 | 30.10 | 9,254 | -0.25(-0.82%) |
Dec 05, 2007 | 29.95 | 30.70 | 29.85 | 30.35 | 20,891 | +0.65(+2.19%) |
Dec 04, 2007 | 29.25 | 30.25 | 29.25 | 29.70 | 3,000 | +0.35(+1.19%) |
Dec 03, 2007 | 29.40 | 29.40 | 28.80 | 29.35 | 6,512 | -0.05(-0.17%) |
Nov 30, 2007 | 29.32 | 29.80 | 28.99 | 29.40 | 13,808 | -0.10(-0.34%) |
Nov 29, 2007 | 29.21 | 29.75 | 29.20 | 29.50 | 3,085 | -0.20(-0.67%) |
Nov 28, 2007 | 29.14 | 29.70 | 29.00 | 29.70 | 12,264 | +1.00(+3.48%) |
Nov 27, 2007 | 28.62 | 29.25 | 28.20 | 28.70 | 9,578 | -0.05(-0.17%) |
Nov 26, 2007 | 29.00 | 29.20 | 28.75 | 28.75 | 7,266 | -0.35(-1.20%) |
Nov 23, 2007 | 28.80 | 29.50 | 28.80 | 29.10 | 2,980 | +0.25(+0.87%) |
Nov 21, 2007 | 28.50 | 28.85 | 28.35 | 28.85 | 5,386 | -0.15(-0.52%) |
Nov 20, 2007 | 29.30 | 29.70 | 29.00 | 29.00 | 13,786 | -0.10(-0.34%) |
Nov 19, 2007 | 29.30 | 29.30 | 28.90 | 29.10 | 16,750 | -0.20(-0.68%) |
Nov 16, 2007 | 29.20 | 29.50 | 29.20 | 29.30 | 4,450 | +0.00(+0.00%) |
Nov 15, 2007 | 29.05 | 29.50 | 29.00 | 29.30 | 28,162 | -0.20(-0.68%) |
Nov 14, 2007 | 30.06 | 30.40 | 29.50 | 29.50 | 14,256 | -0.60(-1.99%) |
Nov 13, 2007 | 29.67 | 30.10 | 29.67 | 30.10 | 5,104 | +0.85(+2.91%) |
Nov 12, 2007 | 29.50 | 29.65 | 29.25 | 29.25 | 2,551 | +0.00(+0.00%) |
Nov 09, 2007 | 29.60 | 29.60 | 29.17 | 29.25 | 10,185 | -0.47(-1.58%) |
Nov 08, 2007 | 30.00 | 30.45 | 29.72 | 29.72 | 16,207 | -0.17(-0.57%) |
Nov 07, 2007 | 30.25 | 30.25 | 29.70 | 29.89 | 8,318 | -0.11(-0.37%) |
Nov 06, 2007 | 29.90 | 30.35 | 29.90 | 30.00 | 9,976 | +0.40(+1.35%) |
Nov 05, 2007 | 30.20 | 30.20 | 29.60 | 29.60 | 5,474 | -0.60(-1.99%) |
Nov 02, 2007 | 30.06 | 30.20 | 30.06 | 30.20 | 900 | -0.05(-0.17%) |
Nov 01, 2007 | 30.84 | 30.84 | 30.11 | 30.25 | 7,665 | -0.23(-0.75%) |
Oct 31, 2007 | 30.21 | 30.75 | 30.20 | 30.48 | 8,096 | +0.58(+1.94%) |
Oct 30, 2007 | 29.88 | 30.14 | 29.70 | 29.90 | 16,197 | +0.15(+0.50%) |
Oct 29, 2007 | 29.33 | 30.00 | 29.33 | 29.75 | 8,996 | +0.46(+1.57%) |
Oct 26, 2007 | 29.09 | 29.29 | 29.02 | 29.29 | 4,263 | +0.30(+1.03%) |
Oct 25, 2007 | 29.05 | 29.05 | 28.99 | 28.99 | 4,749 | +0.13(+0.45%) |
Oct 24, 2007 | 29.04 | 29.25 | 28.86 | 28.86 | 4,531 | -0.11(-0.38%) |
Oct 23, 2007 | 28.81 | 29.24 | 28.81 | 28.97 | 2,767 | +0.44(+1.54%) |
Oct 19, 2007 | 29.62 | 29.62 | 28.52 | 28.53 | 8,841 | -1.32(-4.42%) |
Oct 18, 2007 | 30.00 | 30.25 | 29.85 | 29.85 | 5,410 | -0.15(-0.50%) |
Oct 17, 2007 | 30.15 | 30.28 | 29.95 | 30.00 | 8,097 | -0.15(-0.50%) |
Oct 16, 2007 | 30.25 | 30.35 | 29.80 | 30.15 | 5,550 | -0.50(-1.63%) |
Oct 15, 2007 | 31.00 | 31.00 | 30.45 | 30.65 | 3,441 | -0.35(-1.13%) |
Oct 12, 2007 | 30.85 | 31.01 | 30.58 | 31.00 | 18,243 | +0.55(+1.81%) |
Oct 11, 2007 | 30.98 | 31.15 | 30.45 | 30.45 | 9,743 | -0.53(-1.71%) |
Oct 10, 2007 | 30.39 | 30.99 | 30.39 | 30.98 | 10,757 | +0.58(+1.91%) |
Oct 09, 2007 | 29.99 | 30.40 | 29.99 | 30.40 | 6,200 | +0.54(+1.81%) |
Oct 08, 2007 | 29.10 | 31.17 | 29.10 | 29.86 | 8,741 | +0.00(+0.00%) |
Oct 05, 2007 | 29.10 | 31.17 | 29.10 | 29.86 | 8,741 | +0.40(+1.36%) |
Oct 04, 2007 | 29.00 | 29.46 | 29.00 | 29.46 | 2,390 | +0.46(+1.59%) |
Oct 03, 2007 | 29.20 | 29.40 | 29.00 | 29.00 | 14,280 | +0.00(+0.00%) |
Oct 02, 2007 | 29.00 | 29.24 | 28.90 | 29.00 | 4,225 | +0.14(+0.49%) |
Oct 01, 2007 | 28.89 | 28.89 | 28.23 | 28.86 | 5,195 | +0.46(+1.62%) |
Sep 28, 2007 | 28.50 | 28.69 | 28.20 | 28.40 | 6,657 | -0.19(-0.66%) |
Sep 27, 2007 | 28.10 | 28.59 | 28.04 | 28.59 | 11,127 | +0.58(+2.07%) |
Sep 26, 2007 | 28.05 | 28.12 | 28.00 | 28.01 | 18,074 | +0.16(+0.57%) |
Sep 25, 2007 | 27.81 | 28.00 | 27.56 | 27.85 | 10,663 | +0.05(+0.18%) |
Sep 24, 2007 | 27.76 | 28.07 | 27.76 | 27.80 | 5,255 | -0.24(-0.86%) |
Sep 21, 2007 | 27.71 | 28.05 | 27.71 | 28.04 | 7,546 | +0.26(+0.94%) |
Sep 20, 2007 | 27.76 | 28.10 | 27.76 | 27.78 | 1,012 | -0.22(-0.79%) |
Sep 19, 2007 | 28.20 | 28.20 | 28.00 | 28.00 | 4,552 | -0.10(-0.36%) |
Sep 18, 2007 | 27.55 | 28.10 | 27.46 | 28.10 | 18,210 | +0.55(+2.00%) |
Sep 17, 2007 | 27.50 | 27.70 | 27.35 | 27.55 | 10,043 | -0.24(-0.86%) |
Sep 14, 2007 | 27.45 | 27.79 | 27.45 | 27.79 | 6,742 | +0.54(+1.98%) |
Sep 13, 2007 | 27.22 | 27.46 | 27.10 | 27.25 | 11,486 | +0.00(+0.00%) |
Sep 12, 2007 | 27.25 | 27.50 | 27.25 | 27.25 | 9,037 | -0.25(-0.91%) |
Sep 11, 2007 | 27.17 | 27.50 | 27.17 | 27.50 | 6,017 | +0.10(+0.36%) |
Sep 10, 2007 | 27.14 | 27.40 | 27.10 | 27.40 | 1,979 | +0.50(+1.86%) |
Sep 07, 2007 | 27.50 | 27.50 | 26.90 | 26.90 | 4,573 | -0.60(-2.18%) |
Sep 06, 2007 | 27.37 | 27.50 | 27.36 | 27.50 | 2,059 | +0.15(+0.55%) |
Sep 05, 2007 | 27.50 | 27.50 | 27.35 | 27.35 | 1,750 | -0.20(-0.73%) |
Sep 04, 2007 | 27.40 | 27.70 | 27.40 | 27.55 | 5,449 | +0.15(+0.55%) |
Aug 31, 2007 | 26.89 | 27.45 | 26.89 | 27.40 | 20,372 | +1.07(+4.06%) |
Aug 30, 2007 | 26.74 | 26.74 | 26.33 | 26.33 | 2,083 | -0.22(-0.83%) |
Aug 29, 2007 | 26.23 | 26.65 | 26.11 | 26.55 | 12,050 | +0.34(+1.30%) |
Aug 28, 2007 | 27.27 | 27.27 | 26.03 | 26.21 | 14,934 | -1.19(-4.34%) |
Aug 27, 2007 | 27.75 | 27.75 | 27.40 | 27.40 | 763 | -0.19(-0.69%) |
Aug 24, 2007 | 28.00 | 28.00 | 27.59 | 27.59 | 7,130 | -0.16(-0.58%) |
Aug 23, 2007 | 27.83 | 27.95 | 27.34 | 27.75 | 10,309 | +0.10(+0.36%) |
Aug 22, 2007 | 27.52 | 27.90 | 27.51 | 27.65 | 8,700 | +0.30(+1.10%) |
Aug 21, 2007 | 27.00 | 27.35 | 27.00 | 27.35 | 12,704 | +0.01(+0.04%) |
Aug 20, 2007 | 27.19 | 27.38 | 27.01 | 27.34 | 16,418 | +0.19(+0.70%) |
Aug 17, 2007 | 26.50 | 27.15 | 26.50 | 27.15 | 36,762 | +1.12(+4.30%) |
Aug 16, 2007 | 26.26 | 26.45 | 25.76 | 26.03 | 25,062 | -0.48(-1.81%) |
Aug 15, 2007 | 27.56 | 27.95 | 26.51 | 26.51 | 18,760 | -1.50(-5.36%) |
Aug 14, 2007 | 28.60 | 28.79 | 28.01 | 28.01 | 7,187 | -0.49(-1.72%) |
Aug 13, 2007 | 28.82 | 28.99 | 28.50 | 28.50 | 14,401 | +0.00(+0.00%) |
Aug 10, 2007 | 28.00 | 28.69 | 28.00 | 28.50 | 6,759 | +0.09(+0.32%) |
Aug 09, 2007 | 29.37 | 29.43 | 28.40 | 28.41 | 23,374 | -0.81(-2.77%) |
Aug 08, 2007 | 29.24 | 29.43 | 29.10 | 29.22 | 12,926 | +0.22(+0.76%) |
Aug 07, 2007 | 29.75 | 29.75 | 29.00 | 29.00 | 14,617 | -0.61(-2.06%) |
Aug 06, 2007 | 29.75 | 30.25 | 29.60 | 29.61 | 7,493 | +0.00(+0.00%) |
Aug 03, 2007 | 29.75 | 30.25 | 29.60 | 29.61 | 7,493 | -0.40(-1.33%) |
Aug 02, 2007 | 30.00 | 30.73 | 30.00 | 30.01 | 5,670 | +0.21(+0.70%) |
Aug 01, 2007 | 30.50 | 30.73 | 29.80 | 29.80 | 19,813 | -0.95(-3.09%) |
Jul 31, 2007 | 30.24 | 30.76 | 30.00 | 30.75 | 10,644 | +1.10(+3.71%) |
Jul 30, 2007 | 29.31 | 30.00 | 29.31 | 29.65 | 8,104 | -0.35(-1.17%) |
Jul 27, 2007 | 30.00 | 30.39 | 29.82 | 30.00 | 4,510 | +0.33(+1.11%) |
Jul 26, 2007 | 30.20 | 31.33 | 29.62 | 29.67 | 14,763 | -0.98(-3.20%) |
Jul 25, 2007 | 31.35 | 31.35 | 30.65 | 30.65 | 425 | -1.25(-3.92%) |
Jul 24, 2007 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 31.90 | 32.55 | 31.65 | 31.90 | 7,770 | +0.05(+0.16%) |
Jul 20, 2007 | 32.40 | 32.40 | 31.68 | 31.85 | 12,748 | -0.57(-1.76%) |
Jul 19, 2007 | 31.80 | 32.69 | 31.80 | 32.42 | 13,639 | +0.62(+1.95%) |
Jul 18, 2007 | 32.20 | 32.94 | 31.60 | 31.80 | 21,997 | -0.59(-1.82%) |
Jul 17, 2007 | 31.30 | 33.00 | 31.30 | 32.39 | 52,284 | +1.39(+4.48%) |
Jul 16, 2007 | 30.75 | 31.05 | 30.45 | 31.00 | 25,627 | +0.50(+1.64%) |
Jul 13, 2007 | 30.40 | 30.55 | 30.40 | 30.50 | 7,604 | -0.15(-0.49%) |
Jul 12, 2007 | 29.77 | 30.65 | 29.65 | 30.65 | 24,549 | +0.95(+3.20%) |
Jul 11, 2007 | 29.59 | 29.74 | 29.50 | 29.70 | 8,080 | +0.21(+0.71%) |
Jul 10, 2007 | 29.26 | 29.49 | 29.26 | 29.49 | 22,079 | +0.16(+0.55%) |
Jul 09, 2007 | 28.86 | 29.33 | 28.86 | 29.33 | 10,312 | +0.52(+1.80%) |
Jul 06, 2007 | 28.75 | 28.99 | 28.75 | 28.81 | 6,911 | -0.04(-0.14%) |
Jul 05, 2007 | 28.77 | 28.85 | 28.60 | 28.85 | 19,112 | +0.25(+0.87%) |
Jul 03, 2007 | 28.36 | 28.60 | 28.36 | 28.60 | 14,107 | +0.25(+0.88%) |
Jul 02, 2007 | 28.31 | 28.55 | 28.10 | 28.35 | 17,049 | +0.00(+0.00%) |
Jun 29, 2007 | 28.31 | 28.55 | 28.10 | 28.35 | 17,049 | +0.20(+0.71%) |
Jun 28, 2007 | 28.02 | 28.30 | 28.02 | 28.15 | 6,366 | -0.12(-0.42%) |
Jun 27, 2007 | 28.30 | 28.40 | 27.78 | 28.27 | 15,233 | -0.13(-0.46%) |
Jun 26, 2007 | 28.75 | 28.75 | 28.32 | 28.40 | 8,303 | -0.09(-0.32%) |
Jun 25, 2007 | 28.43 | 28.60 | 28.43 | 28.49 | 3,547 | +0.11(+0.39%) |
Jun 22, 2007 | 28.60 | 28.64 | 28.37 | 28.38 | 6,497 | -0.30(-1.05%) |
Jun 21, 2007 | 28.60 | 28.68 | 28.41 | 28.68 | 5,153 | +0.40(+1.41%) |
Jun 20, 2007 | 28.60 | 28.83 | 28.28 | 28.28 | 9,977 | -0.37(-1.29%) |
Jun 19, 2007 | 28.60 | 28.90 | 28.60 | 28.65 | 2,708 | +0.03(+0.10%) |
Jun 18, 2007 | 29.00 | 29.25 | 28.62 | 28.62 | 12,533 | -0.38(-1.31%) |
Jun 15, 2007 | 28.60 | 29.00 | 28.45 | 29.00 | 26,510 | +0.60(+2.11%) |
Jun 14, 2007 | 28.20 | 28.58 | 28.20 | 28.40 | 9,290 | +0.40(+1.43%) |
Jun 13, 2007 | 28.00 | 28.28 | 28.00 | 28.00 | 3,958 | +0.08(+0.29%) |
Jun 12, 2007 | 27.81 | 28.22 | 27.81 | 27.92 | 5,398 | -0.08(-0.29%) |
Jun 11, 2007 | 28.00 | 28.29 | 27.85 | 28.00 | 11,375 | +0.29(+1.05%) |
Jun 08, 2007 | 27.62 | 27.79 | 27.60 | 27.71 | 8,146 | +0.05(+0.18%) |
Jun 07, 2007 | 28.40 | 28.48 | 27.66 | 27.66 | 13,343 | -0.54(-1.91%) |
Jun 06, 2007 | 28.60 | 28.60 | 28.20 | 28.20 | 11,169 | -0.40(-1.40%) |
Jun 05, 2007 | 28.60 | 28.65 | 28.36 | 28.60 | 10,734 | +0.00(+0.00%) |
Jun 04, 2007 | 28.52 | 28.68 | 28.40 | 28.60 | 9,100 | -0.05(-0.17%) |
Jun 01, 2007 | 28.60 | 28.70 | 28.50 | 28.65 | 9,737 | +0.18(+0.63%) |
May 31, 2007 | 28.55 | 28.61 | 28.45 | 28.47 | 11,132 | +0.02(+0.07%) |
May 30, 2007 | 28.25 | 28.55 | 28.25 | 28.45 | 7,368 | +0.00(+0.00%) |
May 29, 2007 | 28.50 | 28.59 | 28.35 | 28.45 | 17,500 | -0.25(-0.87%) |
May 25, 2007 | 28.66 | 28.97 | 28.66 | 28.70 | 5,625 | +0.04(+0.14%) |
May 24, 2007 | 28.85 | 29.05 | 28.66 | 28.66 | 8,784 | -0.19(-0.66%) |
May 23, 2007 | 29.10 | 29.10 | 28.85 | 28.85 | 8,779 | -0.25(-0.86%) |
May 22, 2007 | 29.14 | 29.14 | 28.90 | 29.10 | 11,690 | +0.27(+0.94%) |
May 21, 2007 | 28.97 | 29.12 | 28.81 | 28.83 | 11,004 | +0.00(+0.00%) |
May 18, 2007 | 28.97 | 29.12 | 28.81 | 28.83 | 11,004 | -0.12(-0.41%) |
May 17, 2007 | 29.00 | 29.14 | 28.76 | 28.95 | 12,284 | +0.15(+0.52%) |
May 16, 2007 | 28.75 | 28.94 | 28.67 | 28.80 | 7,750 | -0.23(-0.79%) |
May 15, 2007 | 28.71 | 29.03 | 28.71 | 29.03 | 9,041 | +0.33(+1.15%) |
May 14, 2007 | 28.80 | 29.09 | 28.70 | 28.70 | 2,555 | -0.22(-0.76%) |
May 11, 2007 | 28.72 | 29.24 | 28.70 | 28.92 | 18,097 | +0.56(+1.97%) |
May 10, 2007 | 28.30 | 28.74 | 28.30 | 28.36 | 26,719 | -0.09(-0.32%) |
May 09, 2007 | 28.33 | 28.50 | 28.20 | 28.45 | 12,960 | -0.03(-0.11%) |
May 08, 2007 | 28.30 | 28.48 | 28.30 | 28.48 | 8,456 | +0.19(+0.67%) |
May 07, 2007 | 28.24 | 28.45 | 28.24 | 28.29 | 23,710 | +0.05(+0.18%) |
May 04, 2007 | 28.40 | 28.45 | 27.80 | 28.24 | 17,119 | -0.01(-0.04%) |
May 03, 2007 | 27.85 | 28.25 | 27.85 | 28.25 | 6,734 | +0.27(+0.96%) |
May 02, 2007 | 27.71 | 28.18 | 27.71 | 27.98 | 7,115 | +0.18(+0.65%) |