Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.862 | 7.862 | 7.576 | 7.772 | 362,861 | +0.07(+0.87%) |
Apr 29, 2008 | 7.767 | 7.868 | 7.609 | 7.705 | 409,263 | -0.06(-0.79%) |
Apr 28, 2008 | 7.985 | 8.288 | 7.576 | 7.767 | 762,404 | -0.17(-2.19%) |
Apr 25, 2008 | 8.148 | 8.636 | 7.688 | 7.941 | 591,641 | -0.06(-0.77%) |
Apr 24, 2008 | 8.906 | 9.175 | 7.991 | 8.002 | 1,110,702 | -2.29(-22.25%) |
Apr 23, 2008 | 10.10 | 10.60 | 9.837 | 10.29 | 329,511 | +0.21(+2.12%) |
Apr 22, 2008 | 11.53 | 11.64 | 9.905 | 10.08 | 596,630 | -1.45(-12.56%) |
Apr 21, 2008 | 11.67 | 12.04 | 11.53 | 11.53 | 135,454 | -0.14(-1.20%) |
Apr 18, 2008 | 12.03 | 12.41 | 11.52 | 11.67 | 249,634 | -0.35(-2.90%) |
Apr 17, 2008 | 12.35 | 12.85 | 12.01 | 12.01 | 179,824 | -0.30(-2.46%) |
Apr 16, 2008 | 12.50 | 12.71 | 12.28 | 12.32 | 259,575 | -0.11(-0.90%) |
Apr 15, 2008 | 12.40 | 12.75 | 12.40 | 12.43 | 143,671 | +0.05(+0.41%) |
Apr 14, 2008 | 12.31 | 12.52 | 12.26 | 12.38 | 120,885 | +0.04(+0.36%) |
Apr 11, 2008 | 12.46 | 12.54 | 12.18 | 12.33 | 179,154 | -0.08(-0.68%) |
Apr 10, 2008 | 12.56 | 12.56 | 12.32 | 12.42 | 176,764 | -0.11(-0.90%) |
Apr 09, 2008 | 12.64 | 13.18 | 12.51 | 12.53 | 135,235 | -0.07(-0.58%) |
Apr 08, 2008 | 12.37 | 12.68 | 12.36 | 12.60 | 174,098 | +0.02(+0.18%) |
Apr 07, 2008 | 12.54 | 12.71 | 12.51 | 12.58 | 345,649 | +0.04(+0.31%) |
Apr 04, 2008 | 12.55 | 12.89 | 12.51 | 12.54 | 118,611 | -0.05(-0.40%) |
Apr 03, 2008 | 12.61 | 12.73 | 12.52 | 12.59 | 128,394 | -0.01(-0.05%) |
Apr 02, 2008 | 12.91 | 13.17 | 12.52 | 12.60 | 221,754 | -0.42(-3.19%) |
Apr 01, 2008 | 12.91 | 13.19 | 12.91 | 13.01 | 137,220 | -0.17(-1.28%) |
Mar 31, 2008 | 13.10 | 13.34 | 13.07 | 13.18 | 323,340 | +0.05(+0.38%) |
Mar 28, 2008 | 13.00 | 13.29 | 13.00 | 13.13 | 347,937 | +0.21(+1.61%) |
Mar 27, 2008 | 13.41 | 13.64 | 12.91 | 12.92 | 69,948 | -0.43(-3.19%) |
Mar 26, 2008 | 13.31 | 13.78 | 13.18 | 13.35 | 375,954 | +0.01(+0.08%) |
Mar 25, 2008 | 13.75 | 13.78 | 13.14 | 13.34 | 207,030 | -0.02(-0.17%) |
Mar 24, 2008 | 13.18 | 13.86 | 13.16 | 13.36 | 325,454 | +0.20(+1.54%) |
Mar 21, 2008 | 13.14 | 13.74 | 12.68 | 13.16 | 150,459 | +0.00(+0.00%) |
Mar 20, 2008 | 13.14 | 13.74 | 12.68 | 13.16 | 150,459 | +0.04(+0.30%) |
Mar 19, 2008 | 13.57 | 14.33 | 13.09 | 13.12 | 149,895 | -0.53(-3.91%) |
Mar 18, 2008 | 14.01 | 14.34 | 13.48 | 13.65 | 105,098 | -0.33(-2.37%) |
Mar 17, 2008 | 14.70 | 14.85 | 13.69 | 13.98 | 101,676 | -0.74(-5.03%) |
Mar 14, 2008 | 14.73 | 14.73 | 14.14 | 14.73 | 49,560 | +0.06(+0.42%) |
Mar 13, 2008 | 15.22 | 15.43 | 14.22 | 14.66 | 173,913 | -0.78(-5.05%) |
Mar 12, 2008 | 16.59 | 16.69 | 15.44 | 15.44 | 105,941 | -0.97(-5.88%) |
Mar 11, 2008 | 15.99 | 16.83 | 15.82 | 16.41 | 120,266 | +0.49(+3.10%) |
Mar 10, 2008 | 16.30 | 17.10 | 15.89 | 15.91 | 89,910 | -0.34(-2.07%) |
Mar 07, 2008 | 15.71 | 16.83 | 15.71 | 16.25 | 174,179 | +0.51(+3.24%) |
Mar 06, 2008 | 15.99 | 16.10 | 15.43 | 15.74 | 71,119 | -0.33(-2.06%) |
Mar 05, 2008 | 16.27 | 16.72 | 15.99 | 16.07 | 68,100 | -0.20(-1.24%) |
Mar 04, 2008 | 16.55 | 16.96 | 15.91 | 16.27 | 119,954 | -0.45(-2.72%) |
Mar 03, 2008 | 16.78 | 17.03 | 16.51 | 16.73 | 110,549 | -0.20(-1.19%) |
Feb 29, 2008 | 17.35 | 17.37 | 16.69 | 16.93 | 116,041 | -0.39(-2.27%) |
Feb 28, 2008 | 18.08 | 18.75 | 17.32 | 17.32 | 106,859 | -0.74(-4.10%) |
Feb 27, 2008 | 18.72 | 19.57 | 17.96 | 18.06 | 93,579 | -1.02(-5.32%) |
Feb 26, 2008 | 18.72 | 19.58 | 18.52 | 19.08 | 132,275 | +0.28(+1.49%) |
Feb 25, 2008 | 19.71 | 19.71 | 18.33 | 18.80 | 94,354 | -0.67(-3.46%) |
Feb 22, 2008 | 18.43 | 19.57 | 18.01 | 19.47 | 92,494 | +0.89(+4.80%) |
Feb 21, 2008 | 19.35 | 19.42 | 18.43 | 18.58 | 103,163 | -0.70(-3.64%) |
Feb 20, 2008 | 20.76 | 20.76 | 19.22 | 19.28 | 156,835 | -1.65(-7.88%) |
Feb 19, 2008 | 20.89 | 20.93 | 20.20 | 20.93 | 58,768 | +0.74(+3.64%) |
Feb 18, 2008 | 20.54 | 20.93 | 19.83 | 20.20 | 69,677 | +0.00(+0.00%) |
Feb 15, 2008 | 20.54 | 20.93 | 19.83 | 20.20 | 69,677 | -0.30(-1.45%) |
Feb 14, 2008 | 19.72 | 20.57 | 19.72 | 20.49 | 84,564 | +0.46(+2.30%) |
Feb 13, 2008 | 19.50 | 20.19 | 19.33 | 20.03 | 37,573 | +0.62(+3.18%) |
Feb 12, 2008 | 19.90 | 20.35 | 19.13 | 19.42 | 96,498 | +0.02(+0.12%) |
Feb 11, 2008 | 19.86 | 20.51 | 19.36 | 19.39 | 69,333 | -0.41(-2.07%) |
Feb 08, 2008 | 19.50 | 20.01 | 19.39 | 19.80 | 47,826 | +0.06(+0.31%) |
Feb 07, 2008 | 19.70 | 20.12 | 19.49 | 19.74 | 43,562 | +0.27(+1.41%) |
Feb 06, 2008 | 19.61 | 19.80 | 19.34 | 19.47 | 49,067 | -0.18(-0.91%) |
Feb 05, 2008 | 20.08 | 20.52 | 19.57 | 19.65 | 28,978 | -0.47(-2.34%) |
Feb 04, 2008 | 20.57 | 20.57 | 19.64 | 20.12 | 77,236 | +0.30(+1.53%) |
Feb 01, 2008 | 20.02 | 20.49 | 19.60 | 19.81 | 75,356 | -0.25(-1.23%) |
Jan 31, 2008 | 20.05 | 20.06 | 19.46 | 20.06 | 41,078 | +0.01(+0.03%) |
Jan 30, 2008 | 20.05 | 20.20 | 20.05 | 20.06 | 28,016 | -0.12(-0.61%) |
Jan 29, 2008 | 19.88 | 20.98 | 19.88 | 20.18 | 75,290 | +0.34(+1.71%) |
Jan 28, 2008 | 19.74 | 19.93 | 19.65 | 19.84 | 46,139 | +0.29(+1.51%) |
Jan 25, 2008 | 18.79 | 19.85 | 18.79 | 19.55 | 102,689 | +0.77(+4.13%) |
Jan 24, 2008 | 18.17 | 18.86 | 18.17 | 18.77 | 92,132 | +0.70(+3.88%) |
Jan 23, 2008 | 18.64 | 18.66 | 17.68 | 18.07 | 77,987 | -0.70(-3.74%) |
Jan 22, 2008 | 17.97 | 19.35 | 17.61 | 18.77 | 219,279 | -0.19(-0.98%) |
Jan 21, 2008 | 19.08 | 19.38 | 18.88 | 18.96 | 57,994 | +0.00(+0.00%) |
Jan 18, 2008 | 19.08 | 19.38 | 18.88 | 18.96 | 57,994 | -0.18(-0.94%) |
Jan 17, 2008 | 19.32 | 19.36 | 19.10 | 19.14 | 47,951 | -0.27(-1.39%) |
Jan 16, 2008 | 19.40 | 19.99 | 19.18 | 19.41 | 71,942 | +0.04(+0.20%) |
Jan 15, 2008 | 20.19 | 20.55 | 19.14 | 19.37 | 78,421 | -0.83(-4.11%) |
Jan 14, 2008 | 20.56 | 20.66 | 19.68 | 20.20 | 31,958 | +0.30(+1.52%) |
Jan 11, 2008 | 20.81 | 20.81 | 19.57 | 19.89 | 39,394 | +0.02(+0.09%) |
Jan 10, 2008 | 18.88 | 19.88 | 18.88 | 19.88 | 60,732 | +0.66(+3.45%) |
Jan 09, 2008 | 19.51 | 19.60 | 19.08 | 19.21 | 81,050 | -0.36(-1.84%) |
Jan 08, 2008 | 20.21 | 20.47 | 19.28 | 19.57 | 85,949 | -0.53(-2.62%) |
Jan 07, 2008 | 20.62 | 20.77 | 19.94 | 20.10 | 99,777 | -0.68(-3.27%) |
Jan 04, 2008 | 20.59 | 21.13 | 20.51 | 20.78 | 53,974 | -0.35(-1.65%) |
Jan 03, 2008 | 21.23 | 21.26 | 20.82 | 21.13 | 31,947 | +0.12(+0.56%) |
Jan 02, 2008 | 20.88 | 21.11 | 20.88 | 21.01 | 39,337 | +0.23(+1.11%) |
Jan 01, 2008 | 20.84 | 21.32 | 20.73 | 20.78 | 144,687 | +0.00(+0.00%) |
Dec 31, 2007 | 20.84 | 21.32 | 20.73 | 20.78 | 144,687 | +0.02(+0.08%) |
Dec 28, 2007 | 20.69 | 21.18 | 20.64 | 20.76 | 126,334 | +0.03(+0.16%) |
Dec 27, 2007 | 20.42 | 20.88 | 20.28 | 20.73 | 48,789 | +0.24(+1.18%) |
Dec 26, 2007 | 19.97 | 20.77 | 19.86 | 20.49 | 151,252 | +0.52(+2.61%) |
Dec 24, 2007 | 19.98 | 19.98 | 19.05 | 19.97 | 48,420 | -0.04(-0.22%) |
Dec 21, 2007 | 18.45 | 20.01 | 18.45 | 20.01 | 101,652 | +1.53(+8.29%) |
Dec 20, 2007 | 18.74 | 18.89 | 18.46 | 18.48 | 96,384 | -0.26(-1.38%) |
Dec 19, 2007 | 18.90 | 19.38 | 18.51 | 18.74 | 144,106 | -0.10(-0.54%) |
Dec 18, 2007 | 19.14 | 19.20 | 18.51 | 18.84 | 126,797 | -0.13(-0.67%) |
Dec 17, 2007 | 18.94 | 19.50 | 18.94 | 18.97 | 106,693 | +0.00(+0.00%) |
Dec 14, 2007 | 18.88 | 19.21 | 18.88 | 18.97 | 81,007 | -0.08(-0.44%) |
Dec 13, 2007 | 19.29 | 19.34 | 18.89 | 19.05 | 169,257 | -0.25(-1.28%) |
Dec 12, 2007 | 19.94 | 20.19 | 18.89 | 19.30 | 338,416 | -0.59(-2.96%) |
Dec 11, 2007 | 20.03 | 20.06 | 19.80 | 19.89 | 62,414 | -0.17(-0.87%) |
Dec 10, 2007 | 20.43 | 20.43 | 19.95 | 20.06 | 85,819 | -0.29(-1.43%) |
Dec 07, 2007 | 20.24 | 20.43 | 20.09 | 20.35 | 54,954 | +0.13(+0.64%) |
Dec 06, 2007 | 19.76 | 20.29 | 19.76 | 20.22 | 72,466 | +0.19(+0.92%) |
Dec 05, 2007 | 20.38 | 20.40 | 19.89 | 20.04 | 64,069 | -0.16(-0.81%) |
Dec 04, 2007 | 20.54 | 20.54 | 19.64 | 20.20 | 163,585 | -0.36(-1.77%) |
Dec 03, 2007 | 20.70 | 20.72 | 20.38 | 20.57 | 59,285 | -0.19(-0.92%) |
Nov 30, 2007 | 20.48 | 20.81 | 20.24 | 20.76 | 148,639 | +0.11(+0.54%) |
Nov 29, 2007 | 20.48 | 20.73 | 20.48 | 20.65 | 43,516 | -0.04(-0.19%) |
Nov 28, 2007 | 20.50 | 21.14 | 20.47 | 20.68 | 99,048 | +0.22(+1.10%) |
Nov 27, 2007 | 20.31 | 20.70 | 19.97 | 20.46 | 169,387 | +0.07(+0.36%) |
Nov 26, 2007 | 20.20 | 20.62 | 20.20 | 20.39 | 97,150 | +0.13(+0.64%) |
Nov 23, 2007 | 20.72 | 20.72 | 19.30 | 20.26 | 76,925 | -0.34(-1.66%) |
Nov 21, 2007 | 20.75 | 20.99 | 20.45 | 20.60 | 106,611 | -0.05(-0.24%) |
Nov 20, 2007 | 20.77 | 21.02 | 20.51 | 20.65 | 339,369 | -0.10(-0.49%) |
Nov 19, 2007 | 20.82 | 21.03 | 20.53 | 20.75 | 416,669 | +0.07(+0.33%) |
Nov 16, 2007 | 20.76 | 20.82 | 20.34 | 20.68 | 320,473 | -0.07(-0.32%) |
Nov 15, 2007 | 19.64 | 20.86 | 19.61 | 20.75 | 4,815,751 | +0.00(+0.00%) |
Nov 14, 2007 | 21.78 | 22.21 | 20.72 | 20.75 | 460,110 | -1.40(-6.33%) |
Nov 13, 2007 | 22.13 | 22.29 | 21.90 | 22.16 | 174,544 | -0.19(-0.85%) |
Nov 12, 2007 | 22.73 | 23.18 | 21.94 | 22.35 | 92,063 | -0.97(-4.14%) |
Nov 09, 2007 | 23.74 | 23.97 | 23.01 | 23.31 | 105,415 | -0.97(-3.98%) |
Nov 08, 2007 | 24.61 | 24.74 | 23.59 | 24.28 | 89,058 | -0.33(-1.35%) |
Nov 07, 2007 | 24.75 | 25.39 | 24.13 | 24.61 | 55,979 | -0.70(-2.75%) |
Nov 06, 2007 | 25.20 | 25.33 | 24.17 | 25.30 | 81,486 | +0.08(+0.31%) |
Nov 05, 2007 | 25.62 | 25.64 | 25.10 | 25.22 | 43,626 | -0.39(-1.53%) |
Nov 02, 2007 | 25.62 | 26.00 | 25.62 | 25.62 | 26,655 | -0.01(-0.02%) |
Nov 01, 2007 | 25.94 | 25.99 | 25.62 | 25.62 | 50,250 | -0.54(-2.06%) |
Oct 31, 2007 | 26.38 | 26.38 | 25.89 | 26.16 | 62,278 | -0.38(-1.44%) |
Oct 30, 2007 | 26.55 | 26.60 | 26.38 | 26.54 | 44,646 | -0.11(-0.42%) |
Oct 29, 2007 | 26.66 | 26.78 | 26.47 | 26.66 | 101,120 | -0.11(-0.40%) |
Oct 26, 2007 | 27.02 | 27.88 | 26.65 | 26.76 | 114,434 | -0.19(-0.71%) |
Oct 25, 2007 | 27.05 | 27.64 | 26.95 | 26.95 | 84,015 | -0.26(-0.97%) |
Oct 24, 2007 | 27.57 | 27.83 | 27.16 | 27.22 | 190,471 | -0.50(-1.80%) |
Oct 23, 2007 | 27.49 | 27.83 | 27.46 | 27.72 | 58,340 | +0.22(+0.79%) |
Oct 22, 2007 | 26.91 | 27.78 | 26.91 | 27.50 | 70,923 | +0.27(+1.01%) |
Oct 19, 2007 | 27.07 | 27.28 | 27.07 | 27.22 | 28,734 | -0.11(-0.41%) |
Oct 18, 2007 | 27.75 | 27.75 | 27.13 | 27.33 | 43,366 | -0.38(-1.38%) |
Oct 17, 2007 | 27.68 | 27.75 | 27.31 | 27.72 | 142,931 | +0.11(+0.41%) |
Oct 16, 2007 | 27.91 | 27.91 | 27.44 | 27.60 | 7,755 | -0.27(-0.97%) |
Oct 15, 2007 | 28.05 | 28.05 | 27.61 | 27.87 | 27,039 | -0.10(-0.34%) |
Oct 12, 2007 | 27.68 | 28.01 | 27.58 | 27.97 | 32,202 | +0.23(+0.83%) |
Oct 11, 2007 | 27.76 | 28.08 | 27.20 | 27.74 | 34,027 | +0.24(+0.88%) |
Oct 10, 2007 | 26.93 | 27.72 | 26.93 | 27.50 | 99,759 | +0.03(+0.10%) |
Oct 09, 2007 | 27.27 | 27.61 | 27.07 | 27.47 | 57,296 | +0.20(+0.72%) |
Oct 08, 2007 | 26.78 | 27.44 | 26.67 | 27.27 | 20,820 | +0.30(+1.12%) |
Oct 05, 2007 | 27.37 | 28.61 | 26.69 | 26.97 | 51,770 | -0.11(-0.41%) |
Oct 04, 2007 | 27.27 | 27.27 | 26.76 | 27.08 | 25,215 | -0.13(-0.49%) |
Oct 03, 2007 | 26.97 | 27.42 | 26.95 | 27.22 | 26,042 | -0.28(-1.00%) |
Oct 02, 2007 | 28.05 | 28.05 | 27.12 | 27.49 | 37,895 | -0.21(-0.77%) |
Oct 01, 2007 | 27.50 | 28.02 | 27.21 | 27.70 | 30,124 | +0.12(+0.43%) |
Sep 28, 2007 | 27.52 | 28.05 | 27.52 | 27.59 | 25,703 | +0.18(+0.66%) |
Sep 27, 2007 | 27.93 | 27.93 | 27.38 | 27.41 | 27,690 | -0.50(-1.79%) |
Sep 26, 2007 | 28.26 | 28.62 | 27.68 | 27.91 | 37,913 | -0.10(-0.34%) |
Sep 25, 2007 | 27.59 | 28.24 | 27.21 | 28.00 | 73,640 | -0.20(-0.72%) |
Sep 24, 2007 | 28.62 | 28.62 | 28.00 | 28.20 | 32,573 | -0.56(-1.95%) |
Sep 21, 2007 | 27.84 | 28.94 | 27.84 | 28.76 | 196,938 | +0.87(+3.11%) |
Sep 20, 2007 | 28.15 | 28.37 | 27.49 | 27.90 | 56,879 | -0.32(-1.13%) |
Sep 19, 2007 | 28.25 | 28.34 | 28.00 | 28.22 | 44,697 | -0.02(-0.08%) |
Sep 18, 2007 | 26.89 | 28.25 | 26.74 | 28.24 | 38,874 | +0.44(+1.57%) |
Sep 17, 2007 | 27.94 | 28.27 | 27.64 | 27.80 | 41,502 | +0.10(+0.36%) |
Sep 14, 2007 | 27.19 | 27.91 | 27.19 | 27.70 | 43,131 | +0.12(+0.43%) |
Sep 13, 2007 | 27.26 | 27.78 | 26.97 | 27.58 | 86,506 | +0.44(+1.63%) |
Sep 12, 2007 | 26.61 | 27.17 | 26.58 | 27.14 | 37,108 | +0.26(+0.96%) |
Sep 11, 2007 | 26.94 | 27.25 | 26.47 | 26.88 | 36,153 | -0.07(-0.27%) |
Sep 10, 2007 | 27.38 | 27.38 | 26.10 | 26.95 | 49,728 | +0.07(+0.27%) |
Sep 07, 2007 | 26.84 | 27.09 | 26.74 | 26.88 | 32,439 | -0.15(-0.56%) |
Sep 06, 2007 | 26.96 | 27.39 | 26.53 | 27.03 | 67,587 | +0.08(+0.31%) |
Sep 05, 2007 | 26.61 | 27.13 | 26.61 | 26.95 | 28,445 | -0.13(-0.50%) |
Sep 04, 2007 | 27.77 | 27.77 | 26.38 | 27.08 | 58,978 | -0.19(-0.70%) |
Aug 31, 2007 | 26.89 | 27.27 | 26.26 | 27.27 | 36,495 | +0.93(+3.54%) |
Aug 30, 2007 | 25.57 | 27.29 | 25.57 | 26.34 | 41,768 | +0.30(+1.16%) |
Aug 29, 2007 | 25.99 | 26.40 | 25.42 | 26.04 | 132,918 | +0.00(+0.00%) |
Aug 28, 2007 | 27.18 | 27.67 | 25.81 | 26.04 | 73,842 | -1.02(-3.77%) |
Aug 27, 2007 | 27.89 | 27.89 | 27.00 | 27.06 | 43,607 | -0.29(-1.07%) |
Aug 24, 2007 | 27.39 | 27.78 | 27.10 | 27.35 | 31,842 | +0.06(+0.21%) |
Aug 23, 2007 | 26.86 | 27.46 | 26.86 | 27.30 | 32,824 | +0.92(+3.49%) |
Aug 22, 2007 | 26.14 | 26.54 | 25.97 | 26.38 | 43,236 | +0.36(+1.40%) |
Aug 21, 2007 | 26.00 | 26.29 | 25.68 | 26.01 | 37,133 | +0.31(+1.22%) |
Aug 20, 2007 | 25.44 | 26.04 | 25.39 | 25.70 | 43,744 | -0.12(-0.46%) |
Aug 17, 2007 | 26.93 | 27.75 | 25.28 | 25.81 | 171,123 | -0.25(-0.97%) |
Aug 16, 2007 | 26.38 | 27.43 | 23.72 | 26.07 | 90,815 | -1.16(-4.25%) |
Aug 15, 2007 | 27.54 | 27.88 | 26.96 | 27.22 | 53,044 | -0.68(-2.43%) |
Aug 14, 2007 | 28.77 | 29.14 | 27.01 | 27.90 | 127,729 | -0.66(-2.31%) |
Aug 13, 2007 | 27.22 | 29.14 | 27.20 | 28.56 | 148,514 | +1.95(+7.33%) |
Aug 10, 2007 | 26.73 | 27.35 | 24.78 | 26.61 | 259,014 | -0.89(-3.24%) |
Aug 09, 2007 | 28.44 | 28.44 | 26.72 | 27.50 | 75,889 | -0.44(-1.59%) |
Aug 08, 2007 | 28.00 | 28.00 | 26.38 | 27.95 | 105,864 | +1.89(+7.26%) |
Aug 07, 2007 | 25.81 | 27.88 | 25.21 | 26.06 | 101,812 | +0.12(+0.48%) |
Aug 06, 2007 | 28.26 | 28.26 | 25.26 | 25.93 | 189,564 | -1.93(-6.93%) |
Aug 03, 2007 | 27.85 | 28.74 | 27.58 | 27.86 | 106,976 | -0.50(-1.78%) |
Aug 02, 2007 | 28.38 | 28.69 | 27.85 | 28.37 | 61,419 | -0.24(-0.84%) |
Aug 01, 2007 | 28.89 | 29.16 | 27.99 | 28.61 | 45,373 | -0.75(-2.54%) |
Jul 31, 2007 | 29.46 | 29.69 | 29.06 | 29.35 | 39,756 | +0.45(+1.57%) |
Jul 30, 2007 | 29.18 | 29.18 | 28.63 | 28.90 | 58,221 | +0.58(+2.06%) |
Jul 27, 2007 | 28.62 | 28.79 | 28.17 | 28.32 | 118,304 | -0.17(-0.61%) |
Jul 26, 2007 | 28.57 | 28.78 | 28.06 | 28.49 | 33,674 | +0.03(+0.10%) |
Jul 25, 2007 | 28.91 | 28.97 | 28.11 | 28.46 | 37,450 | -0.06(-0.20%) |
Jul 24, 2007 | 28.73 | 28.84 | 28.38 | 28.52 | 60,286 | -0.03(-0.10%) |
Jul 23, 2007 | 28.41 | 28.61 | 28.09 | 28.55 | 53,691 | +0.64(+2.29%) |
Jul 20, 2007 | 28.06 | 28.34 | 27.70 | 27.91 | 86,097 | -0.13(-0.46%) |
Jul 19, 2007 | 28.66 | 28.68 | 27.96 | 28.04 | 52,130 | -0.40(-1.42%) |
Jul 18, 2007 | 28.66 | 28.79 | 28.34 | 28.44 | 40,861 | -0.06(-0.22%) |
Jul 17, 2007 | 29.01 | 29.01 | 28.50 | 28.50 | 46,162 | -0.42(-1.44%) |
Jul 16, 2007 | 28.76 | 29.18 | 28.76 | 28.92 | 43,282 | -0.16(-0.54%) |
Jul 13, 2007 | 29.18 | 29.18 | 28.87 | 29.07 | 20,027 | -0.10(-0.35%) |
Jul 12, 2007 | 28.90 | 29.37 | 28.87 | 29.18 | 56,546 | +0.27(+0.95%) |
Jul 11, 2007 | 28.74 | 28.90 | 28.56 | 28.90 | 128,397 | +0.03(+0.10%) |
Jul 10, 2007 | 28.90 | 28.90 | 28.36 | 28.87 | 99,652 | +0.30(+1.04%) |
Jul 09, 2007 | 27.69 | 28.85 | 27.69 | 28.57 | 95,928 | +1.01(+3.66%) |
Jul 06, 2007 | 27.53 | 27.77 | 27.51 | 27.56 | 14,300 | +0.06(+0.20%) |
Jul 05, 2007 | 27.72 | 27.75 | 27.40 | 27.51 | 46,536 | +0.01(+0.04%) |
Jul 03, 2007 | 27.67 | 27.78 | 27.45 | 27.50 | 37,307 | +0.11(+0.39%) |
Jul 02, 2007 | 27.51 | 27.51 | 27.09 | 27.39 | 25,388 | +0.12(+0.43%) |
Jun 29, 2007 | 27.19 | 27.56 | 26.95 | 27.27 | 60,979 | +0.20(+0.73%) |
Jun 28, 2007 | 26.80 | 27.19 | 26.71 | 27.08 | 30,195 | +0.12(+0.46%) |
Jun 27, 2007 | 26.85 | 27.08 | 26.68 | 26.95 | 56,808 | +0.00(+0.00%) |
Jun 26, 2007 | 27.05 | 27.19 | 26.87 | 26.95 | 42,913 | -0.15(-0.56%) |
Jun 25, 2007 | 26.97 | 27.37 | 26.94 | 27.10 | 73,336 | -0.14(-0.51%) |
Jun 22, 2007 | 28.11 | 28.24 | 27.15 | 27.24 | 118,939 | -0.76(-2.72%) |
Jun 21, 2007 | 28.14 | 28.24 | 27.86 | 28.01 | 55,512 | -0.01(-0.02%) |
Jun 20, 2007 | 28.11 | 28.17 | 27.82 | 28.01 | 44,728 | -0.01(-0.02%) |
Jun 19, 2007 | 28.12 | 28.20 | 27.94 | 28.02 | 67,537 | -0.16(-0.58%) |
Jun 18, 2007 | 28.14 | 28.30 | 27.95 | 28.18 | 46,866 | +0.08(+0.30%) |
Jun 15, 2007 | 28.25 | 28.31 | 27.91 | 28.10 | 67,537 | -0.17(-0.60%) |
Jun 14, 2007 | 28.21 | 28.28 | 28.06 | 28.27 | 24,056 | +0.04(+0.14%) |
Jun 13, 2007 | 27.82 | 28.23 | 27.58 | 28.23 | 65,042 | +0.24(+0.84%) |
Jun 12, 2007 | 28.11 | 28.53 | 27.92 | 27.99 | 38,134 | -0.30(-1.05%) |
Jun 11, 2007 | 28.62 | 28.62 | 28.01 | 28.29 | 29,682 | -0.42(-1.45%) |
Jun 08, 2007 | 28.14 | 28.75 | 27.97 | 28.70 | 41,483 | +0.39(+1.39%) |
Jun 07, 2007 | 28.34 | 28.41 | 28.11 | 28.31 | 67,909 | -0.27(-0.96%) |
Jun 06, 2007 | 28.61 | 28.78 | 28.34 | 28.59 | 85,573 | -0.31(-1.09%) |
Jun 05, 2007 | 28.60 | 28.91 | 28.33 | 28.90 | 52,994 | -0.12(-0.41%) |
Jun 04, 2007 | 28.45 | 29.02 | 28.45 | 29.02 | 52,185 | +0.10(+0.35%) |
Jun 01, 2007 | 28.82 | 28.92 | 28.52 | 28.92 | 19,714 | +0.10(+0.35%) |
May 31, 2007 | 29.01 | 29.18 | 28.50 | 28.82 | 64,306 | -0.22(-0.77%) |
May 30, 2007 | 28.60 | 29.04 | 28.33 | 29.04 | 28,939 | +0.43(+1.51%) |
May 29, 2007 | 28.47 | 29.03 | 28.40 | 28.61 | 23,768 | -0.20(-0.68%) |
May 25, 2007 | 28.63 | 28.89 | 28.24 | 28.80 | 36,491 | +0.26(+0.90%) |
May 24, 2007 | 29.94 | 30.03 | 28.28 | 28.55 | 69,902 | -1.30(-4.36%) |
May 23, 2007 | 28.99 | 29.94 | 28.99 | 29.85 | 100,044 | +1.35(+4.73%) |
May 22, 2007 | 28.34 | 28.50 | 28.08 | 28.50 | 34,939 | +0.44(+1.58%) |
May 21, 2007 | 28.06 | 28.46 | 27.78 | 28.06 | 66,814 | -0.19(-0.68%) |
May 18, 2007 | 28.34 | 28.57 | 28.12 | 28.25 | 49,026 | -0.09(-0.32%) |
May 17, 2007 | 28.40 | 28.55 | 28.28 | 28.34 | 46,281 | -0.26(-0.90%) |
May 16, 2007 | 28.58 | 28.76 | 28.56 | 28.60 | 37,493 | -0.13(-0.47%) |
May 15, 2007 | 28.62 | 28.75 | 28.62 | 28.73 | 30,409 | -0.07(-0.25%) |
May 14, 2007 | 28.63 | 28.90 | 28.62 | 28.80 | 28,991 | -0.03(-0.10%) |
May 11, 2007 | 28.80 | 29.18 | 28.73 | 28.83 | 48,042 | +0.16(+0.55%) |
May 10, 2007 | 29.70 | 29.74 | 28.65 | 28.68 | 142,051 | -0.80(-2.72%) |
May 09, 2007 | 29.21 | 29.94 | 29.21 | 29.48 | 61,241 | +0.40(+1.39%) |
May 08, 2007 | 28.96 | 29.29 | 28.96 | 29.07 | 103,209 | -0.11(-0.37%) |
May 07, 2007 | 29.60 | 29.65 | 29.01 | 29.18 | 40,199 | -0.29(-0.99%) |
May 04, 2007 | 29.77 | 29.90 | 29.41 | 29.47 | 41,607 | -0.45(-1.50%) |
May 03, 2007 | 29.71 | 30.02 | 29.52 | 29.92 | 28,203 | -0.09(-0.30%) |
May 02, 2007 | 29.41 | 30.06 | 28.87 | 30.01 | 25,348 | +0.17(+0.58%) |