Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.85 | 11.06 | 10.74 | 10.77 | 1,936,507 | -0.11(-1.04%) |
Apr 29, 2008 | 11.19 | 11.19 | 10.81 | 10.89 | 1,585,229 | -0.23(-2.04%) |
Apr 28, 2008 | 10.89 | 11.27 | 10.73 | 11.11 | 2,096,537 | +0.07(+0.62%) |
Apr 25, 2008 | 10.68 | 11.14 | 10.55 | 11.05 | 3,796,880 | +0.21(+1.96%) |
Apr 24, 2008 | 9.517 | 11.00 | 9.442 | 10.83 | 5,018,673 | +1.33(+14.01%) |
Apr 23, 2008 | 10.00 | 10.51 | 9.487 | 9.502 | 2,638,373 | -0.43(-4.34%) |
Apr 22, 2008 | 10.02 | 10.23 | 9.820 | 9.933 | 2,787,770 | -0.33(-3.24%) |
Apr 21, 2008 | 10.55 | 10.57 | 10.11 | 10.27 | 3,946,211 | -0.30(-2.86%) |
Apr 18, 2008 | 11.20 | 11.24 | 10.52 | 10.57 | 3,294,112 | -0.38(-3.46%) |
Apr 17, 2008 | 10.54 | 10.97 | 10.48 | 10.95 | 3,280,312 | +0.23(+2.19%) |
Apr 16, 2008 | 10.48 | 11.05 | 10.08 | 10.71 | 9,240,886 | -1.28(-10.66%) |
Apr 15, 2008 | 12.15 | 12.18 | 11.74 | 11.99 | 2,381,301 | -0.01(-0.06%) |
Apr 14, 2008 | 12.25 | 12.32 | 11.92 | 12.00 | 3,949,541 | -0.41(-3.29%) |
Apr 11, 2008 | 12.41 | 12.85 | 12.34 | 12.41 | 2,560,754 | -0.51(-3.92%) |
Apr 10, 2008 | 13.13 | 13.22 | 12.77 | 12.91 | 1,804,628 | -0.20(-1.50%) |
Apr 09, 2008 | 13.38 | 13.52 | 13.05 | 13.11 | 1,174,334 | -0.32(-2.37%) |
Apr 08, 2008 | 13.56 | 13.62 | 13.26 | 13.43 | 1,352,238 | -0.24(-1.77%) |
Apr 07, 2008 | 13.24 | 13.73 | 13.24 | 13.67 | 1,399,237 | +0.28(+2.09%) |
Apr 04, 2008 | 13.80 | 13.80 | 13.29 | 13.39 | 1,729,094 | -0.38(-2.75%) |
Apr 03, 2008 | 13.84 | 13.93 | 13.51 | 13.77 | 1,912,877 | -0.16(-1.14%) |
Apr 02, 2008 | 13.89 | 14.18 | 13.52 | 13.93 | 1,937,371 | +0.08(+0.60%) |
Apr 01, 2008 | 13.54 | 13.98 | 13.52 | 13.84 | 1,630,130 | +0.42(+3.10%) |
Mar 31, 2008 | 13.25 | 13.91 | 13.18 | 13.43 | 1,522,987 | +0.14(+1.08%) |
Mar 28, 2008 | 13.29 | 14.12 | 13.24 | 13.29 | 948,490 | -0.51(-3.73%) |
Mar 27, 2008 | 14.18 | 14.25 | 13.78 | 13.80 | 1,384,971 | -0.32(-2.25%) |
Mar 26, 2008 | 14.78 | 14.94 | 14.09 | 14.12 | 1,287,246 | -0.82(-5.52%) |
Mar 25, 2008 | 14.95 | 15.04 | 14.50 | 14.94 | 1,226,525 | +0.05(+0.36%) |
Mar 24, 2008 | 14.31 | 15.18 | 14.28 | 14.89 | 1,558,033 | +0.36(+2.50%) |
Mar 21, 2008 | 13.83 | 14.53 | 13.63 | 14.53 | 1,478,709 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 14.53 | 13.63 | 14.53 | 1,479,983 | +0.75(+5.44%) |
Mar 19, 2008 | 14.15 | 14.33 | 13.78 | 13.78 | 1,190,239 | -0.37(-2.62%) |
Mar 18, 2008 | 14.00 | 14.28 | 13.57 | 14.15 | 1,685,176 | +0.51(+3.72%) |
Mar 17, 2008 | 13.07 | 13.78 | 13.01 | 13.64 | 2,130,747 | +0.10(+0.73%) |
Mar 14, 2008 | 13.73 | 13.95 | 13.24 | 13.54 | 1,990,073 | -0.10(-0.72%) |
Mar 13, 2008 | 13.38 | 13.70 | 13.16 | 13.64 | 2,607,295 | +0.08(+0.56%) |
Mar 12, 2008 | 13.74 | 14.21 | 13.52 | 13.56 | 2,838,616 | -0.13(-0.94%) |
Mar 11, 2008 | 13.31 | 13.81 | 13.13 | 13.69 | 3,355,997 | +0.73(+5.66%) |
Mar 10, 2008 | 13.29 | 13.44 | 12.83 | 12.96 | 1,438,082 | -0.36(-2.73%) |
Mar 07, 2008 | 13.09 | 13.47 | 13.06 | 13.32 | 3,138,456 | +0.14(+1.03%) |
Mar 06, 2008 | 13.53 | 13.63 | 13.13 | 13.19 | 2,899,363 | -0.43(-3.17%) |
Mar 05, 2008 | 13.82 | 13.97 | 13.61 | 13.62 | 2,626,839 | -0.08(-0.61%) |
Mar 04, 2008 | 13.92 | 14.03 | 13.51 | 13.70 | 2,072,794 | -0.41(-2.90%) |
Mar 03, 2008 | 14.30 | 14.34 | 13.84 | 14.11 | 1,637,489 | -0.12(-0.85%) |
Feb 29, 2008 | 14.91 | 14.96 | 14.19 | 14.23 | 1,763,210 | -0.70(-4.66%) |
Feb 28, 2008 | 15.65 | 15.69 | 14.93 | 14.93 | 4,083,891 | -1.00(-6.27%) |
Feb 27, 2008 | 16.26 | 16.40 | 15.93 | 15.93 | 1,694,897 | -0.45(-2.73%) |
Feb 26, 2008 | 16.24 | 16.55 | 16.21 | 16.37 | 804,921 | -0.08(-0.46%) |
Feb 25, 2008 | 16.28 | 16.58 | 15.93 | 16.45 | 718,857 | +0.13(+0.79%) |
Feb 22, 2008 | 16.08 | 16.45 | 15.87 | 16.32 | 1,057,848 | +0.22(+1.36%) |
Feb 21, 2008 | 16.43 | 16.48 | 16.00 | 16.10 | 1,578,429 | -0.17(-1.02%) |
Feb 20, 2008 | 15.90 | 16.49 | 15.90 | 16.27 | 1,098,440 | +0.31(+1.94%) |
Feb 19, 2008 | 16.29 | 16.51 | 15.90 | 15.96 | 784,984 | -0.22(-1.36%) |
Feb 18, 2008 | 16.33 | 16.37 | 15.86 | 16.18 | 917,573 | +0.00(+0.00%) |
Feb 15, 2008 | 16.33 | 16.37 | 15.86 | 16.18 | 917,573 | -0.07(-0.42%) |
Feb 14, 2008 | 16.83 | 16.86 | 16.22 | 16.24 | 907,016 | -0.58(-3.46%) |
Feb 13, 2008 | 17.08 | 17.17 | 16.49 | 16.83 | 1,248,309 | -0.15(-0.89%) |
Feb 12, 2008 | 17.11 | 17.15 | 16.69 | 16.98 | 1,148,560 | +0.44(+2.65%) |
Feb 11, 2008 | 16.82 | 17.01 | 16.14 | 16.54 | 1,199,728 | -0.36(-2.10%) |
Feb 08, 2008 | 17.60 | 17.60 | 16.49 | 16.89 | 1,232,542 | -0.61(-3.50%) |
Feb 07, 2008 | 17.30 | 17.91 | 17.02 | 17.51 | 1,338,884 | +0.22(+1.27%) |
Feb 06, 2008 | 17.83 | 18.04 | 17.24 | 17.29 | 855,847 | -0.44(-2.48%) |
Feb 05, 2008 | 18.27 | 18.33 | 17.64 | 17.73 | 1,596,912 | -0.63(-3.42%) |
Feb 04, 2008 | 19.10 | 19.10 | 18.01 | 18.35 | 1,515,685 | -1.04(-5.38%) |
Feb 01, 2008 | 18.23 | 19.48 | 18.04 | 19.40 | 1,827,794 | +1.20(+6.57%) |
Jan 31, 2008 | 17.30 | 18.24 | 16.85 | 18.20 | 2,214,960 | +0.57(+3.26%) |
Jan 30, 2008 | 17.87 | 18.08 | 17.47 | 17.63 | 2,687,184 | -0.45(-2.51%) |
Jan 29, 2008 | 18.49 | 18.50 | 16.69 | 18.08 | 5,131,446 | -0.75(-3.98%) |
Jan 28, 2008 | 18.01 | 18.89 | 17.50 | 18.83 | 1,942,924 | +0.93(+5.20%) |
Jan 25, 2008 | 18.33 | 18.79 | 17.79 | 17.90 | 1,953,099 | -0.21(-1.17%) |
Jan 24, 2008 | 18.65 | 18.92 | 18.00 | 18.11 | 2,068,916 | -0.59(-3.16%) |
Jan 23, 2008 | 16.27 | 19.22 | 16.27 | 18.70 | 3,591,860 | +2.05(+12.31%) |
Jan 22, 2008 | 15.32 | 16.83 | 15.22 | 16.65 | 2,051,909 | +0.71(+4.46%) |
Jan 21, 2008 | 16.42 | 16.58 | 15.77 | 15.94 | 1,173,950 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.58 | 15.77 | 15.94 | 1,173,950 | -0.18(-1.13%) |
Jan 17, 2008 | 16.60 | 16.76 | 16.05 | 16.12 | 1,802,079 | -0.54(-3.22%) |
Jan 16, 2008 | 15.98 | 16.95 | 15.98 | 16.66 | 2,080,999 | +0.51(+3.14%) |
Jan 15, 2008 | 15.92 | 16.39 | 15.79 | 16.15 | 1,949,705 | +0.03(+0.19%) |
Jan 14, 2008 | 16.44 | 16.45 | 15.74 | 16.12 | 1,229,031 | +0.02(+0.14%) |
Jan 11, 2008 | 16.27 | 16.44 | 15.87 | 16.10 | 3,168,802 | -0.40(-2.43%) |
Jan 10, 2008 | 16.03 | 16.72 | 15.85 | 16.50 | 3,662,744 | +0.23(+1.39%) |
Jan 09, 2008 | 15.82 | 16.30 | 15.51 | 16.27 | 4,973,928 | +0.42(+2.67%) |
Jan 08, 2008 | 16.53 | 16.64 | 15.83 | 15.85 | 2,633,883 | -0.62(-3.77%) |
Jan 07, 2008 | 17.01 | 17.14 | 16.38 | 16.47 | 2,783,572 | -0.56(-3.29%) |
Jan 04, 2008 | 17.29 | 17.33 | 16.80 | 17.03 | 1,622,667 | -0.38(-2.17%) |
Jan 03, 2008 | 17.59 | 17.78 | 17.36 | 17.41 | 1,604,666 | -0.27(-1.54%) |
Jan 02, 2008 | 18.42 | 18.42 | 17.58 | 17.68 | 2,567,116 | -0.65(-3.55%) |
Jan 01, 2008 | 18.18 | 18.48 | 18.02 | 18.33 | 671,822 | +0.00(+0.00%) |
Dec 31, 2007 | 18.18 | 18.48 | 18.02 | 18.33 | 671,822 | +0.01(+0.04%) |
Dec 28, 2007 | 18.26 | 18.47 | 18.16 | 18.32 | 1,109,538 | +0.07(+0.37%) |
Dec 27, 2007 | 18.38 | 18.60 | 18.25 | 18.26 | 859,038 | -0.26(-1.43%) |
Dec 26, 2007 | 18.51 | 18.70 | 18.39 | 18.52 | 1,232,807 | +0.00(+0.00%) |
Dec 24, 2007 | 18.61 | 18.75 | 18.35 | 18.52 | 943,872 | -0.03(-0.16%) |
Dec 21, 2007 | 18.59 | 18.79 | 18.39 | 18.55 | 3,382,160 | +0.15(+0.82%) |
Dec 20, 2007 | 19.14 | 19.14 | 18.32 | 18.40 | 2,906,469 | -0.67(-3.49%) |
Dec 19, 2007 | 18.72 | 19.46 | 18.72 | 19.07 | 1,936,308 | +0.25(+1.33%) |
Dec 18, 2007 | 19.37 | 19.37 | 18.20 | 18.82 | 3,078,943 | -0.30(-1.58%) |
Dec 17, 2007 | 19.67 | 19.80 | 19.12 | 19.12 | 864,325 | -0.64(-3.22%) |
Dec 14, 2007 | 19.91 | 20.31 | 19.72 | 19.75 | 509,277 | -0.45(-2.25%) |
Dec 13, 2007 | 20.31 | 20.42 | 19.88 | 20.21 | 921,272 | -0.24(-1.18%) |
Dec 12, 2007 | 21.62 | 21.76 | 20.26 | 20.45 | 1,505,933 | -0.79(-3.74%) |
Dec 11, 2007 | 21.81 | 22.37 | 21.03 | 21.24 | 1,698,443 | -1.23(-5.49%) |
Dec 10, 2007 | 22.23 | 22.66 | 21.97 | 22.48 | 1,018,589 | +0.36(+1.64%) |
Dec 07, 2007 | 22.03 | 22.35 | 21.73 | 22.11 | 1,454,108 | -0.09(-0.41%) |
Dec 06, 2007 | 20.02 | 22.59 | 19.97 | 22.20 | 3,280,117 | +2.20(+11.01%) |
Dec 05, 2007 | 20.31 | 20.37 | 19.80 | 20.00 | 1,099,020 | -0.14(-0.68%) |
Dec 04, 2007 | 20.21 | 20.25 | 19.88 | 20.14 | 1,197,994 | -0.17(-0.82%) |
Dec 03, 2007 | 20.46 | 20.66 | 19.94 | 20.31 | 718,013 | -0.08(-0.41%) |
Nov 30, 2007 | 20.18 | 20.60 | 19.96 | 20.39 | 1,157,197 | +0.59(+2.98%) |
Nov 29, 2007 | 20.42 | 20.43 | 19.68 | 19.80 | 1,512,554 | -0.73(-3.57%) |
Nov 28, 2007 | 19.97 | 20.79 | 19.97 | 20.53 | 1,591,624 | +0.56(+2.80%) |
Nov 27, 2007 | 19.68 | 20.19 | 19.68 | 19.97 | 1,147,585 | +0.42(+2.17%) |
Nov 26, 2007 | 20.57 | 20.61 | 19.45 | 19.55 | 1,274,186 | -0.93(-4.54%) |
Nov 23, 2007 | 19.79 | 20.61 | 19.79 | 20.48 | 441,226 | +0.92(+4.68%) |
Nov 21, 2007 | 20.14 | 20.21 | 19.56 | 19.56 | 1,835,516 | -0.73(-3.58%) |
Nov 20, 2007 | 20.59 | 21.05 | 19.94 | 20.29 | 2,310,887 | -0.70(-3.35%) |
Nov 19, 2007 | 20.96 | 21.35 | 20.63 | 20.99 | 2,233,062 | +0.01(+0.04%) |
Nov 16, 2007 | 21.75 | 21.75 | 20.83 | 20.99 | 2,120,310 | -0.68(-3.14%) |
Nov 15, 2007 | 22.33 | 22.33 | 21.46 | 21.67 | 1,993,524 | -0.64(-2.88%) |
Nov 14, 2007 | 23.35 | 23.48 | 22.25 | 22.31 | 1,282,336 | -0.98(-4.22%) |
Nov 13, 2007 | 22.70 | 23.30 | 22.59 | 23.29 | 977,623 | +0.80(+3.57%) |
Nov 12, 2007 | 22.70 | 23.17 | 22.42 | 22.49 | 893,400 | -0.08(-0.34%) |
Nov 09, 2007 | 22.02 | 22.88 | 21.76 | 22.57 | 1,049,330 | +0.36(+1.60%) |
Nov 08, 2007 | 21.51 | 22.28 | 21.39 | 22.21 | 1,448,063 | +0.79(+3.71%) |
Nov 07, 2007 | 22.24 | 22.39 | 21.42 | 21.42 | 1,704,230 | -0.95(-4.23%) |
Nov 06, 2007 | 22.76 | 23.05 | 22.20 | 22.36 | 1,995,118 | -0.39(-1.73%) |
Nov 05, 2007 | 23.54 | 23.59 | 22.48 | 22.76 | 1,612,365 | -1.01(-4.26%) |
Nov 02, 2007 | 24.61 | 24.73 | 23.62 | 23.77 | 882,757 | -0.79(-3.20%) |
Nov 01, 2007 | 25.30 | 25.30 | 24.50 | 24.56 | 787,637 | -0.97(-3.79%) |
Oct 31, 2007 | 25.33 | 25.75 | 25.19 | 25.53 | 777,681 | +0.30(+1.20%) |
Oct 30, 2007 | 25.56 | 25.74 | 25.06 | 25.22 | 647,697 | -0.43(-1.68%) |
Oct 29, 2007 | 25.90 | 26.00 | 25.43 | 25.65 | 800,485 | -0.22(-0.85%) |
Oct 26, 2007 | 25.54 | 26.03 | 25.47 | 25.87 | 856,458 | +0.51(+2.00%) |
Oct 25, 2007 | 25.67 | 25.78 | 25.01 | 25.37 | 1,067,209 | -0.42(-1.61%) |
Oct 24, 2007 | 25.97 | 26.19 | 25.37 | 25.78 | 1,098,847 | -0.39(-1.47%) |
Oct 23, 2007 | 26.31 | 26.38 | 25.95 | 26.17 | 684,438 | +0.01(+0.03%) |
Oct 22, 2007 | 26.07 | 26.27 | 25.74 | 26.16 | 771,929 | -0.02(-0.06%) |
Oct 19, 2007 | 26.59 | 26.77 | 26.15 | 26.18 | 767,867 | -0.42(-1.56%) |
Oct 18, 2007 | 27.30 | 27.32 | 26.36 | 26.59 | 1,447,084 | -1.01(-3.65%) |
Oct 17, 2007 | 27.26 | 27.69 | 26.89 | 27.60 | 1,034,453 | +0.23(+0.83%) |
Oct 16, 2007 | 27.80 | 27.92 | 27.37 | 27.37 | 570,832 | -0.50(-1.79%) |
Oct 15, 2007 | 27.70 | 27.98 | 27.50 | 27.87 | 613,900 | +0.05(+0.16%) |
Oct 12, 2007 | 27.91 | 28.12 | 27.77 | 27.83 | 711,739 | -0.13(-0.46%) |
Oct 11, 2007 | 28.51 | 28.51 | 27.70 | 27.95 | 1,257,780 | -0.52(-1.83%) |
Oct 10, 2007 | 28.81 | 29.01 | 28.42 | 28.48 | 884,412 | -0.46(-1.59%) |
Oct 09, 2007 | 29.04 | 29.04 | 28.55 | 28.94 | 485,510 | -0.02(-0.05%) |
Oct 08, 2007 | 28.64 | 29.07 | 28.64 | 28.95 | 548,279 | +0.43(+1.51%) |
Oct 05, 2007 | 28.54 | 28.74 | 28.31 | 28.52 | 300,153 | +0.17(+0.61%) |
Oct 04, 2007 | 28.40 | 28.72 | 28.27 | 28.35 | 653,086 | -0.07(-0.24%) |
Oct 03, 2007 | 28.18 | 28.65 | 28.14 | 28.42 | 814,969 | +0.08(+0.29%) |
Oct 02, 2007 | 27.95 | 28.42 | 27.95 | 28.33 | 703,842 | +0.39(+1.38%) |
Oct 01, 2007 | 27.21 | 27.95 | 27.16 | 27.95 | 596,566 | +0.74(+2.73%) |
Sep 28, 2007 | 27.47 | 27.55 | 27.06 | 27.21 | 648,097 | -0.06(-0.22%) |
Sep 27, 2007 | 26.80 | 27.36 | 26.62 | 27.27 | 662,670 | +0.46(+1.72%) |
Sep 26, 2007 | 26.59 | 27.02 | 26.49 | 26.80 | 267,084 | +0.19(+0.71%) |
Sep 25, 2007 | 26.99 | 27.00 | 26.48 | 26.62 | 182,419 | -0.09(-0.34%) |
Sep 24, 2007 | 27.32 | 27.49 | 26.50 | 26.71 | 429,352 | -0.67(-2.46%) |
Sep 21, 2007 | 27.59 | 27.74 | 27.31 | 27.38 | 449,278 | -0.14(-0.52%) |
Sep 20, 2007 | 27.60 | 28.17 | 27.37 | 27.52 | 358,226 | -0.21(-0.76%) |
Sep 19, 2007 | 27.99 | 28.47 | 27.64 | 27.73 | 657,851 | -0.20(-0.73%) |
Sep 18, 2007 | 27.24 | 27.97 | 26.83 | 27.94 | 615,338 | +0.70(+2.55%) |
Sep 17, 2007 | 27.19 | 27.43 | 27.01 | 27.24 | 264,622 | -0.11(-0.41%) |
Sep 14, 2007 | 26.79 | 27.38 | 26.68 | 27.36 | 504,569 | +0.51(+1.92%) |
Sep 13, 2007 | 26.51 | 26.99 | 26.30 | 26.84 | 485,924 | +0.40(+1.52%) |
Sep 12, 2007 | 26.70 | 26.83 | 26.33 | 26.44 | 440,074 | -0.24(-0.91%) |
Sep 11, 2007 | 26.52 | 26.83 | 26.49 | 26.68 | 271,950 | +0.19(+0.71%) |
Sep 10, 2007 | 26.80 | 26.84 | 26.37 | 26.49 | 446,346 | -0.17(-0.65%) |
Sep 07, 2007 | 26.87 | 26.96 | 26.55 | 26.67 | 278,661 | -0.46(-1.70%) |
Sep 06, 2007 | 26.81 | 27.23 | 26.81 | 27.13 | 483,558 | +0.28(+1.04%) |
Sep 05, 2007 | 26.71 | 26.95 | 26.29 | 26.85 | 708,572 | +0.05(+0.17%) |
Sep 04, 2007 | 26.99 | 27.12 | 26.80 | 26.80 | 536,063 | -0.28(-1.03%) |
Aug 31, 2007 | 27.24 | 27.32 | 26.86 | 27.08 | 382,931 | +0.08(+0.31%) |
Aug 30, 2007 | 27.00 | 27.38 | 26.62 | 27.00 | 404,860 | -0.18(-0.67%) |
Aug 29, 2007 | 27.16 | 27.26 | 26.89 | 27.18 | 789,507 | +0.11(+0.39%) |
Aug 28, 2007 | 27.61 | 27.67 | 27.08 | 27.08 | 588,207 | -0.71(-2.56%) |
Aug 27, 2007 | 28.21 | 28.37 | 27.71 | 27.79 | 312,937 | -0.55(-1.95%) |
Aug 24, 2007 | 28.29 | 28.42 | 27.70 | 28.34 | 367,241 | +0.02(+0.08%) |
Aug 23, 2007 | 28.73 | 28.73 | 28.19 | 28.32 | 759,931 | -0.21(-0.74%) |
Aug 22, 2007 | 28.43 | 28.71 | 28.21 | 28.53 | 708,856 | +0.26(+0.91%) |
Aug 21, 2007 | 27.53 | 28.33 | 27.43 | 28.27 | 780,962 | +0.62(+2.24%) |
Aug 20, 2007 | 28.05 | 28.21 | 27.34 | 27.65 | 705,915 | -0.40(-1.43%) |
Aug 17, 2007 | 28.11 | 28.82 | 27.40 | 28.05 | 1,133,641 | +1.09(+4.04%) |
Aug 16, 2007 | 26.40 | 27.54 | 26.39 | 26.96 | 2,040,541 | +0.48(+1.80%) |
Aug 15, 2007 | 26.97 | 27.30 | 26.42 | 26.49 | 706,427 | -0.60(-2.21%) |
Aug 14, 2007 | 27.14 | 27.60 | 27.01 | 27.08 | 761,538 | +0.06(+0.22%) |
Aug 13, 2007 | 27.09 | 27.91 | 26.99 | 27.02 | 1,063,155 | +0.01(+0.03%) |
Aug 10, 2007 | 26.45 | 27.40 | 26.10 | 27.02 | 1,200,922 | +0.46(+1.74%) |
Aug 09, 2007 | 26.49 | 26.69 | 26.09 | 26.55 | 1,415,724 | -0.29(-1.10%) |
Aug 08, 2007 | 27.08 | 27.47 | 26.55 | 26.85 | 1,646,625 | -0.21(-0.78%) |
Aug 07, 2007 | 27.61 | 27.70 | 26.88 | 27.06 | 1,472,698 | -0.59(-2.13%) |
Aug 06, 2007 | 26.99 | 27.70 | 26.58 | 27.65 | 1,252,998 | +0.85(+3.16%) |
Aug 03, 2007 | 26.94 | 28.12 | 26.77 | 26.80 | 846,922 | -1.19(-4.24%) |
Aug 02, 2007 | 27.83 | 28.43 | 27.67 | 27.99 | 794,537 | +0.30(+1.09%) |
Aug 01, 2007 | 27.80 | 28.17 | 27.30 | 27.69 | 884,363 | -0.05(-0.16%) |
Jul 31, 2007 | 28.30 | 28.61 | 27.65 | 27.73 | 1,006,378 | -0.39(-1.40%) |
Jul 30, 2007 | 27.79 | 28.19 | 27.47 | 28.13 | 785,395 | +0.57(+2.06%) |
Jul 27, 2007 | 27.70 | 27.98 | 27.48 | 27.56 | 1,174,014 | -0.10(-0.36%) |
Jul 26, 2007 | 27.86 | 27.89 | 27.47 | 27.66 | 1,040,173 | -0.35(-1.24%) |
Jul 25, 2007 | 28.18 | 28.39 | 27.80 | 28.01 | 747,724 | -0.14(-0.48%) |
Jul 24, 2007 | 28.72 | 28.75 | 28.03 | 28.14 | 792,325 | -0.64(-2.23%) |
Jul 23, 2007 | 29.09 | 29.20 | 28.76 | 28.79 | 725,212 | -0.26(-0.91%) |
Jul 20, 2007 | 29.78 | 29.85 | 29.04 | 29.05 | 837,983 | -0.90(-3.01%) |
Jul 19, 2007 | 29.88 | 30.46 | 29.56 | 29.95 | 1,855,405 | +1.05(+3.64%) |
Jul 18, 2007 | 29.65 | 29.65 | 28.54 | 28.90 | 938,386 | -0.64(-2.15%) |
Jul 17, 2007 | 29.72 | 29.81 | 29.50 | 29.54 | 646,390 | -0.22(-0.74%) |
Jul 16, 2007 | 29.75 | 29.99 | 29.74 | 29.75 | 726,958 | -0.13(-0.43%) |
Jul 13, 2007 | 29.46 | 29.90 | 29.38 | 29.88 | 552,267 | +0.45(+1.54%) |
Jul 12, 2007 | 29.12 | 29.60 | 29.07 | 29.43 | 591,280 | +0.34(+1.17%) |
Jul 11, 2007 | 29.12 | 29.20 | 28.92 | 29.09 | 310,726 | +0.12(+0.42%) |
Jul 10, 2007 | 29.50 | 29.65 | 28.94 | 28.97 | 541,532 | -0.74(-2.50%) |
Jul 09, 2007 | 29.39 | 29.75 | 29.39 | 29.71 | 641,269 | +0.33(+1.13%) |
Jul 06, 2007 | 29.48 | 29.51 | 29.26 | 29.38 | 397,239 | -0.11(-0.36%) |
Jul 05, 2007 | 29.45 | 29.52 | 29.29 | 29.48 | 431,845 | +0.05(+0.18%) |
Jul 03, 2007 | 29.38 | 29.50 | 29.36 | 29.43 | 248,365 | +0.01(+0.03%) |
Jul 02, 2007 | 29.59 | 29.73 | 29.33 | 29.42 | 641,399 | +0.01(+0.03%) |
Jun 29, 2007 | 29.62 | 29.73 | 29.31 | 29.41 | 442,316 | -0.20(-0.66%) |
Jun 28, 2007 | 29.69 | 29.88 | 29.40 | 29.61 | 307,913 | -0.03(-0.10%) |
Jun 27, 2007 | 29.39 | 29.67 | 29.13 | 29.64 | 565,208 | +0.18(+0.62%) |
Jun 26, 2007 | 29.66 | 29.69 | 29.35 | 29.46 | 501,644 | -0.17(-0.56%) |
Jun 25, 2007 | 29.73 | 29.93 | 29.53 | 29.63 | 604,079 | -0.17(-0.56%) |
Jun 22, 2007 | 30.29 | 30.31 | 29.76 | 29.79 | 1,631,206 | -0.52(-1.72%) |
Jun 21, 2007 | 30.49 | 30.53 | 30.24 | 30.31 | 334,118 | -0.21(-0.69%) |
Jun 20, 2007 | 30.90 | 30.93 | 30.51 | 30.53 | 495,938 | -0.26(-0.84%) |
Jun 19, 2007 | 30.88 | 30.90 | 30.56 | 30.78 | 510,213 | -0.10(-0.32%) |
Jun 18, 2007 | 30.67 | 30.90 | 30.50 | 30.88 | 377,108 | +0.36(+1.16%) |
Jun 15, 2007 | 30.56 | 30.83 | 30.43 | 30.53 | 624,681 | +0.00(+0.00%) |
Jun 14, 2007 | 30.44 | 30.69 | 30.38 | 30.53 | 497,788 | +0.14(+0.47%) |
Jun 13, 2007 | 30.11 | 30.41 | 30.07 | 30.38 | 527,793 | +0.27(+0.90%) |
Jun 12, 2007 | 30.42 | 30.42 | 30.02 | 30.11 | 621,508 | -0.29(-0.95%) |
Jun 11, 2007 | 30.22 | 30.48 | 30.22 | 30.40 | 567,461 | -0.02(-0.05%) |
Jun 08, 2007 | 30.19 | 30.46 | 30.04 | 30.41 | 428,382 | +0.22(+0.73%) |
Jun 07, 2007 | 30.94 | 30.94 | 30.19 | 30.19 | 528,027 | -0.87(-2.80%) |
Jun 06, 2007 | 31.09 | 31.25 | 30.94 | 31.06 | 665,944 | -0.33(-1.04%) |
Jun 05, 2007 | 31.72 | 31.72 | 31.23 | 31.39 | 629,192 | -0.28(-0.88%) |
Jun 04, 2007 | 31.25 | 32.00 | 31.15 | 31.67 | 1,600,922 | +0.42(+1.36%) |
Jun 01, 2007 | 30.69 | 31.25 | 30.62 | 31.25 | 901,627 | +0.57(+1.87%) |
May 31, 2007 | 30.70 | 30.82 | 30.56 | 30.67 | 525,244 | -0.08(-0.27%) |
May 30, 2007 | 30.54 | 30.76 | 30.30 | 30.75 | 711,340 | +0.20(+0.67%) |
May 29, 2007 | 30.44 | 30.62 | 30.25 | 30.55 | 371,878 | +0.19(+0.62%) |
May 25, 2007 | 30.72 | 30.76 | 30.34 | 30.36 | 429,957 | -0.39(-1.28%) |
May 24, 2007 | 30.91 | 30.99 | 30.61 | 30.75 | 612,631 | -0.08(-0.25%) |
May 23, 2007 | 30.90 | 31.12 | 30.76 | 30.83 | 536,005 | +0.01(+0.02%) |
May 22, 2007 | 30.63 | 30.90 | 30.50 | 30.82 | 671,641 | +0.26(+0.87%) |
May 21, 2007 | 30.53 | 30.64 | 30.26 | 30.56 | 379,372 | -0.01(-0.02%) |
May 18, 2007 | 30.20 | 30.68 | 30.20 | 30.56 | 743,358 | +0.35(+1.15%) |
May 17, 2007 | 30.49 | 30.53 | 30.19 | 30.22 | 471,322 | -0.39(-1.26%) |
May 16, 2007 | 30.32 | 30.63 | 30.26 | 30.60 | 700,955 | +0.23(+0.77%) |
May 15, 2007 | 30.10 | 30.56 | 30.07 | 30.37 | 728,260 | +0.17(+0.58%) |
May 14, 2007 | 30.30 | 30.49 | 30.16 | 30.19 | 523,928 | -0.19(-0.62%) |
May 11, 2007 | 30.22 | 30.51 | 30.10 | 30.38 | 582,292 | +0.27(+0.90%) |
May 10, 2007 | 30.31 | 30.35 | 30.07 | 30.11 | 989,406 | -0.20(-0.65%) |
May 09, 2007 | 30.19 | 30.53 | 30.11 | 30.31 | 514,285 | -0.03(-0.10%) |
May 08, 2007 | 30.26 | 30.43 | 30.08 | 30.34 | 866,835 | -0.06(-0.20%) |
May 07, 2007 | 30.45 | 30.78 | 30.35 | 30.40 | 1,533,865 | -0.12(-0.40%) |
May 04, 2007 | 30.36 | 30.56 | 30.31 | 30.52 | 694,479 | +0.14(+0.47%) |
May 03, 2007 | 30.39 | 30.50 | 30.28 | 30.38 | 496,490 | +0.13(+0.43%) |
May 02, 2007 | 30.34 | 30.49 | 30.13 | 30.25 | 551,375 | -0.04(-0.14%) |