Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.93 | 17.54 | 16.16 | 16.55 | 1,516,053 | +0.88(+5.61%) |
Apr 29, 2008 | 15.40 | 15.74 | 15.34 | 15.67 | 630,504 | +0.20(+1.29%) |
Apr 28, 2008 | 15.61 | 15.93 | 15.31 | 15.47 | 936,618 | -0.36(-2.27%) |
Apr 25, 2008 | 15.47 | 15.95 | 15.19 | 15.83 | 513,399 | +0.49(+3.17%) |
Apr 24, 2008 | 16.06 | 16.06 | 15.23 | 15.35 | 637,501 | -0.69(-4.28%) |
Apr 23, 2008 | 15.45 | 16.09 | 15.37 | 16.03 | 413,568 | +0.64(+4.16%) |
Apr 22, 2008 | 16.37 | 16.37 | 15.13 | 15.39 | 1,086,556 | -1.21(-7.27%) |
Apr 21, 2008 | 16.87 | 17.10 | 16.49 | 16.60 | 483,681 | -0.38(-2.24%) |
Apr 18, 2008 | 16.54 | 17.01 | 16.35 | 16.98 | 602,307 | +0.63(+3.83%) |
Apr 17, 2008 | 15.83 | 16.47 | 15.77 | 16.35 | 484,866 | +0.31(+1.91%) |
Apr 16, 2008 | 15.53 | 16.21 | 15.43 | 16.05 | 829,014 | +0.60(+3.88%) |
Apr 15, 2008 | 15.81 | 15.91 | 15.41 | 15.45 | 544,011 | -0.29(-1.82%) |
Apr 14, 2008 | 15.83 | 16.07 | 15.65 | 15.73 | 622,878 | +0.04(+0.25%) |
Apr 11, 2008 | 15.41 | 16.43 | 15.12 | 15.69 | 1,245,150 | +0.05(+0.34%) |
Apr 10, 2008 | 15.83 | 15.93 | 15.51 | 15.64 | 398,700 | -0.35(-2.17%) |
Apr 09, 2008 | 16.39 | 16.49 | 15.94 | 15.99 | 497,700 | -0.48(-2.91%) |
Apr 08, 2008 | 16.07 | 16.50 | 15.84 | 16.47 | 586,734 | +0.37(+2.28%) |
Apr 07, 2008 | 15.87 | 16.18 | 15.84 | 16.10 | 512,100 | +0.40(+2.55%) |
Apr 04, 2008 | 16.22 | 16.25 | 15.67 | 15.70 | 480,900 | -0.34(-2.12%) |
Apr 03, 2008 | 15.91 | 16.61 | 15.91 | 16.04 | 406,950 | -0.07(-0.45%) |
Apr 02, 2008 | 16.47 | 16.50 | 15.83 | 16.11 | 526,687 | -0.45(-2.74%) |
Apr 01, 2008 | 17.36 | 17.36 | 16.41 | 16.57 | 549,450 | +0.29(+1.76%) |
Mar 31, 2008 | 15.95 | 16.53 | 15.89 | 16.28 | 491,475 | +0.25(+1.58%) |
Mar 28, 2008 | 16.00 | 16.19 | 15.80 | 16.03 | 721,879 | -0.13(-0.82%) |
Mar 27, 2008 | 16.63 | 16.81 | 16.08 | 16.16 | 664,650 | -0.47(-2.81%) |
Mar 26, 2008 | 16.07 | 16.73 | 16.01 | 16.63 | 419,250 | +0.33(+2.05%) |
Mar 25, 2008 | 16.13 | 16.37 | 15.64 | 16.29 | 1,095,781 | -0.01(-0.04%) |
Mar 24, 2008 | 16.69 | 16.83 | 16.19 | 16.30 | 1,247,250 | -0.39(-2.36%) |
Mar 21, 2008 | 16.75 | 16.97 | 16.20 | 16.69 | 1,396,200 | +0.00(+0.00%) |
Mar 20, 2008 | 16.75 | 16.97 | 16.20 | 16.69 | 1,396,200 | +0.12(+0.72%) |
Mar 19, 2008 | 17.97 | 17.99 | 16.20 | 16.57 | 1,727,925 | -1.29(-7.24%) |
Mar 18, 2008 | 17.57 | 17.99 | 17.57 | 17.87 | 671,250 | +0.13(+0.75%) |
Mar 17, 2008 | 17.43 | 17.90 | 17.33 | 17.73 | 599,400 | -0.23(-1.30%) |
Mar 14, 2008 | 18.11 | 18.15 | 17.69 | 17.97 | 1,361,850 | -0.10(-0.55%) |
Mar 13, 2008 | 16.83 | 18.07 | 16.73 | 18.07 | 579,150 | +1.08(+6.36%) |
Mar 12, 2008 | 15.95 | 17.65 | 15.79 | 16.99 | 1,291,950 | +0.32(+1.92%) |
Mar 11, 2008 | 18.00 | 18.00 | 16.21 | 16.67 | 2,127,450 | -2.69(-13.88%) |
Mar 10, 2008 | 19.41 | 19.60 | 19.27 | 19.35 | 505,050 | -0.08(-0.41%) |
Mar 07, 2008 | 19.70 | 20.01 | 19.25 | 19.43 | 466,653 | -0.27(-1.35%) |
Mar 06, 2008 | 20.49 | 20.65 | 19.57 | 19.70 | 485,550 | -0.87(-4.21%) |
Mar 05, 2008 | 20.60 | 21.05 | 20.45 | 20.57 | 281,250 | -0.04(-0.19%) |
Mar 04, 2008 | 21.01 | 21.49 | 20.47 | 20.61 | 1,068,037 | -0.40(-1.90%) |
Mar 03, 2008 | 21.18 | 21.25 | 20.75 | 21.01 | 321,300 | -0.09(-0.44%) |
Feb 29, 2008 | 22.47 | 22.49 | 20.98 | 21.10 | 772,674 | -1.38(-6.14%) |
Feb 28, 2008 | 22.75 | 22.89 | 22.24 | 22.48 | 611,160 | -0.33(-1.43%) |
Feb 27, 2008 | 22.73 | 23.06 | 22.51 | 22.81 | 562,200 | -0.16(-0.70%) |
Feb 26, 2008 | 22.67 | 23.15 | 22.63 | 22.97 | 870,450 | +0.24(+1.06%) |
Feb 25, 2008 | 22.27 | 22.89 | 22.19 | 22.73 | 258,450 | +0.53(+2.37%) |
Feb 22, 2008 | 23.27 | 23.27 | 21.95 | 22.20 | 697,500 | -1.09(-4.67%) |
Feb 21, 2008 | 23.50 | 23.59 | 23.05 | 23.29 | 267,750 | -0.13(-0.57%) |
Feb 20, 2008 | 23.33 | 23.66 | 23.11 | 23.42 | 632,250 | +0.06(+0.26%) |
Feb 19, 2008 | 23.55 | 23.78 | 23.31 | 23.36 | 223,633 | +0.07(+0.31%) |
Feb 18, 2008 | 23.59 | 23.67 | 23.21 | 23.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.59 | 23.67 | 23.21 | 23.29 | 404,895 | -0.18(-0.77%) |
Feb 14, 2008 | 23.07 | 24.39 | 22.66 | 23.47 | 1,070,521 | +1.10(+4.92%) |
Feb 13, 2008 | 22.19 | 22.37 | 21.51 | 22.37 | 645,150 | +0.17(+0.78%) |
Feb 12, 2008 | 22.53 | 22.65 | 22.09 | 22.19 | 196,800 | -0.18(-0.80%) |
Feb 11, 2008 | 22.32 | 22.60 | 21.55 | 22.37 | 266,604 | +0.03(+0.15%) |
Feb 08, 2008 | 23.15 | 23.15 | 22.26 | 22.34 | 388,288 | -0.95(-4.09%) |
Feb 07, 2008 | 22.93 | 23.61 | 22.53 | 23.29 | 426,600 | +0.11(+0.49%) |
Feb 06, 2008 | 22.77 | 23.30 | 22.67 | 23.18 | 366,750 | +0.57(+2.54%) |
Feb 05, 2008 | 22.50 | 23.33 | 22.50 | 22.61 | 211,800 | -0.24(-1.05%) |
Feb 04, 2008 | 22.94 | 23.14 | 22.57 | 22.85 | 228,600 | -0.15(-0.67%) |
Feb 01, 2008 | 22.78 | 23.07 | 22.63 | 23.00 | 203,250 | +0.26(+1.14%) |
Jan 31, 2008 | 22.36 | 22.85 | 22.34 | 22.74 | 272,581 | +0.05(+0.23%) |
Jan 30, 2008 | 22.45 | 23.00 | 22.25 | 22.69 | 364,380 | +0.22(+0.98%) |
Jan 29, 2008 | 22.95 | 23.33 | 22.35 | 22.47 | 442,534 | -0.35(-1.55%) |
Jan 28, 2008 | 22.50 | 22.98 | 22.17 | 22.82 | 988,674 | -0.75(-3.20%) |
Jan 25, 2008 | 24.36 | 24.87 | 23.57 | 23.57 | 550,200 | -0.53(-2.19%) |
Jan 24, 2008 | 24.16 | 24.28 | 23.65 | 24.10 | 358,194 | +0.20(+0.84%) |
Jan 23, 2008 | 24.47 | 24.71 | 23.47 | 23.90 | 1,174,500 | -0.55(-2.24%) |
Jan 22, 2008 | 23.51 | 29.96 | 23.51 | 24.45 | 769,330 | +0.05(+0.22%) |
Jan 21, 2008 | 24.75 | 25.11 | 24.14 | 24.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.75 | 25.11 | 24.14 | 24.39 | 626,100 | -0.39(-1.56%) |
Jan 17, 2008 | 25.77 | 25.77 | 24.78 | 24.78 | 394,950 | -0.92(-3.58%) |
Jan 16, 2008 | 25.85 | 26.55 | 25.63 | 25.70 | 529,950 | -0.30(-1.15%) |
Jan 15, 2008 | 25.17 | 26.64 | 25.17 | 26.00 | 614,400 | +0.78(+3.09%) |
Jan 14, 2008 | 25.71 | 25.71 | 24.84 | 25.22 | 479,850 | -0.33(-1.30%) |
Jan 11, 2008 | 25.83 | 26.41 | 25.53 | 25.55 | 349,650 | -0.48(-1.84%) |
Jan 10, 2008 | 26.33 | 26.65 | 25.93 | 26.03 | 321,300 | -0.29(-1.11%) |
Jan 09, 2008 | 26.19 | 26.48 | 25.84 | 26.33 | 392,031 | +0.03(+0.10%) |
Jan 08, 2008 | 24.77 | 26.41 | 24.68 | 26.30 | 460,200 | +1.49(+6.02%) |
Jan 07, 2008 | 24.91 | 25.25 | 24.60 | 24.81 | 251,550 | -0.09(-0.35%) |
Jan 04, 2008 | 25.54 | 25.57 | 24.57 | 24.89 | 439,800 | -0.84(-3.26%) |
Jan 03, 2008 | 25.62 | 26.00 | 25.54 | 25.73 | 244,500 | +0.16(+0.63%) |
Jan 02, 2008 | 25.67 | 25.99 | 25.31 | 25.57 | 143,700 | -0.23(-0.88%) |
Jan 01, 2008 | 25.73 | 25.95 | 25.30 | 25.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.73 | 25.95 | 25.30 | 25.80 | 136,050 | -0.11(-0.44%) |
Dec 28, 2007 | 26.06 | 26.33 | 25.74 | 25.91 | 99,000 | -0.12(-0.46%) |
Dec 27, 2007 | 26.82 | 26.82 | 25.91 | 26.03 | 214,350 | -1.05(-3.89%) |
Dec 26, 2007 | 27.21 | 27.21 | 26.65 | 27.09 | 118,500 | -0.13(-0.49%) |
Dec 24, 2007 | 26.61 | 27.37 | 26.21 | 27.22 | 271,692 | +0.82(+3.11%) |
Dec 21, 2007 | 27.09 | 27.09 | 26.30 | 26.40 | 469,305 | -0.15(-0.55%) |
Dec 20, 2007 | 26.82 | 27.03 | 26.14 | 26.55 | 266,700 | -0.12(-0.45%) |
Dec 19, 2007 | 26.62 | 26.99 | 26.39 | 26.67 | 393,150 | +0.11(+0.43%) |
Dec 18, 2007 | 25.96 | 26.72 | 25.87 | 26.55 | 335,400 | +0.55(+2.13%) |
Dec 17, 2007 | 25.46 | 26.08 | 25.46 | 26.00 | 219,000 | +0.27(+1.04%) |
Dec 14, 2007 | 25.69 | 25.95 | 25.49 | 25.73 | 224,100 | +0.14(+0.55%) |
Dec 13, 2007 | 25.18 | 25.79 | 25.07 | 25.59 | 157,350 | +0.49(+1.94%) |
Dec 12, 2007 | 25.81 | 25.85 | 25.02 | 25.11 | 273,000 | -0.33(-1.28%) |
Dec 11, 2007 | 25.87 | 25.87 | 25.11 | 25.43 | 209,550 | -0.37(-1.45%) |
Dec 10, 2007 | 25.58 | 25.90 | 25.47 | 25.81 | 201,750 | +0.23(+0.89%) |
Dec 07, 2007 | 25.45 | 25.67 | 25.35 | 25.58 | 186,750 | +0.19(+0.74%) |
Dec 06, 2007 | 25.24 | 25.91 | 25.15 | 25.39 | 248,250 | +0.15(+0.61%) |
Dec 05, 2007 | 25.79 | 25.79 | 24.73 | 25.24 | 731,250 | -0.33(-1.30%) |
Dec 04, 2007 | 25.09 | 25.65 | 24.92 | 25.57 | 912,150 | +0.35(+1.40%) |
Dec 03, 2007 | 24.99 | 25.55 | 24.87 | 25.22 | 446,550 | +0.23(+0.91%) |
Nov 30, 2007 | 26.03 | 26.03 | 24.81 | 24.99 | 375,150 | -0.75(-2.90%) |
Nov 29, 2007 | 25.49 | 25.90 | 25.34 | 25.74 | 455,250 | +0.26(+1.02%) |
Nov 28, 2007 | 25.69 | 25.97 | 25.30 | 25.48 | 580,050 | -0.21(-0.80%) |
Nov 27, 2007 | 26.19 | 26.19 | 25.18 | 25.69 | 458,850 | -0.53(-2.01%) |
Nov 26, 2007 | 26.33 | 26.43 | 26.03 | 26.21 | 266,850 | -0.08(-0.30%) |
Nov 23, 2007 | 26.37 | 26.43 | 26.11 | 26.29 | 118,200 | +0.29(+1.13%) |
Nov 21, 2007 | 26.36 | 26.37 | 25.66 | 26.00 | 215,700 | -0.46(-1.74%) |
Nov 20, 2007 | 26.80 | 27.03 | 26.19 | 26.46 | 368,400 | -0.52(-1.93%) |
Nov 19, 2007 | 26.48 | 27.03 | 26.17 | 26.98 | 313,200 | +0.27(+1.00%) |
Nov 16, 2007 | 26.81 | 27.09 | 26.30 | 26.71 | 489,750 | -0.23(-0.87%) |
Nov 15, 2007 | 26.44 | 27.11 | 26.25 | 26.95 | 243,600 | +0.48(+1.81%) |
Nov 14, 2007 | 26.72 | 26.77 | 26.33 | 26.47 | 195,300 | -0.18(-0.68%) |
Nov 13, 2007 | 27.09 | 27.09 | 26.41 | 26.65 | 208,650 | -0.14(-0.52%) |
Nov 12, 2007 | 26.73 | 27.40 | 26.52 | 26.79 | 695,700 | +0.21(+0.78%) |
Nov 09, 2007 | 26.95 | 27.22 | 26.47 | 26.58 | 857,550 | -0.31(-1.14%) |
Nov 08, 2007 | 25.89 | 26.99 | 25.75 | 26.89 | 639,600 | +1.32(+5.16%) |
Nov 07, 2007 | 25.85 | 26.17 | 25.57 | 25.57 | 247,050 | -0.45(-1.74%) |
Nov 06, 2007 | 25.83 | 26.14 | 25.69 | 26.02 | 427,650 | +0.07(+0.26%) |
Nov 05, 2007 | 25.38 | 26.19 | 25.21 | 25.95 | 500,550 | +0.10(+0.39%) |
Nov 02, 2007 | 26.67 | 27.47 | 25.72 | 25.85 | 1,578,000 | +0.45(+1.78%) |
Nov 01, 2007 | 25.27 | 25.55 | 25.01 | 25.40 | 873,750 | -0.01(-0.03%) |
Oct 31, 2007 | 25.31 | 25.58 | 24.75 | 25.41 | 551,850 | +0.30(+1.19%) |
Oct 30, 2007 | 24.81 | 25.20 | 24.71 | 25.11 | 253,050 | +0.42(+1.70%) |
Oct 29, 2007 | 25.28 | 25.33 | 24.68 | 24.69 | 248,700 | -0.41(-1.65%) |
Oct 26, 2007 | 25.70 | 25.70 | 24.81 | 25.10 | 546,450 | -0.23(-0.92%) |
Oct 25, 2007 | 23.93 | 25.75 | 23.78 | 25.33 | 1,091,850 | +1.43(+6.00%) |
Oct 24, 2007 | 25.07 | 25.10 | 23.65 | 23.90 | 620,850 | -1.31(-5.18%) |
Oct 23, 2007 | 24.77 | 25.27 | 24.51 | 25.21 | 474,300 | +0.64(+2.61%) |
Oct 22, 2007 | 24.01 | 24.57 | 23.89 | 24.57 | 441,000 | +0.38(+1.57%) |
Oct 19, 2007 | 24.24 | 24.53 | 24.13 | 24.19 | 175,050 | -0.09(-0.38%) |
Oct 18, 2007 | 23.99 | 24.53 | 23.87 | 24.28 | 920,100 | +0.33(+1.39%) |
Oct 17, 2007 | 24.24 | 24.24 | 23.71 | 23.95 | 482,400 | +0.22(+0.93%) |
Oct 16, 2007 | 23.33 | 23.79 | 23.33 | 23.73 | 773,850 | +0.33(+1.40%) |
Oct 15, 2007 | 23.65 | 23.66 | 23.17 | 23.40 | 447,900 | -0.33(-1.40%) |
Oct 12, 2007 | 23.47 | 23.73 | 23.43 | 23.73 | 2,132,550 | +0.25(+1.08%) |
Oct 11, 2007 | 23.93 | 23.93 | 23.37 | 23.48 | 1,081,500 | +0.38(+1.65%) |
Oct 10, 2007 | 23.23 | 23.28 | 22.98 | 23.10 | 667,350 | -0.09(-0.40%) |
Oct 09, 2007 | 23.14 | 23.27 | 23.12 | 23.19 | 879,000 | +0.04(+0.17%) |
Oct 08, 2007 | 23.15 | 23.27 | 23.00 | 23.15 | 608,400 | -0.01(-0.03%) |
Oct 05, 2007 | 23.17 | 23.55 | 23.02 | 23.16 | 2,145,750 | +0.15(+0.67%) |
Oct 04, 2007 | 23.33 | 23.44 | 22.67 | 23.01 | 2,956,800 | -1.12(-4.64%) |
Oct 03, 2007 | 24.50 | 24.59 | 24.08 | 24.13 | 308,100 | -0.47(-1.90%) |
Oct 02, 2007 | 24.55 | 24.77 | 24.37 | 24.59 | 226,950 | +0.16(+0.65%) |
Oct 01, 2007 | 24.31 | 24.97 | 24.17 | 24.43 | 310,500 | +0.25(+1.05%) |
Sep 28, 2007 | 24.45 | 24.52 | 24.14 | 24.18 | 237,150 | -0.27(-1.09%) |
Sep 27, 2007 | 24.37 | 24.75 | 24.27 | 24.45 | 155,850 | +0.15(+0.60%) |
Sep 26, 2007 | 24.46 | 24.75 | 24.08 | 24.30 | 361,050 | +0.01(+0.03%) |
Sep 25, 2007 | 24.33 | 24.42 | 24.07 | 24.29 | 187,050 | -0.09(-0.36%) |
Sep 24, 2007 | 24.35 | 24.69 | 24.27 | 24.38 | 117,900 | +0.00(+0.00%) |
Sep 21, 2007 | 24.22 | 24.41 | 24.11 | 24.38 | 240,900 | +0.31(+1.30%) |
Sep 20, 2007 | 24.03 | 24.33 | 23.94 | 24.07 | 454,800 | -1.24(-4.90%) |
Sep 19, 2007 | 24.98 | 25.42 | 24.87 | 25.31 | 329,400 | +0.41(+1.63%) |
Sep 18, 2007 | 24.40 | 25.33 | 24.04 | 24.90 | 279,900 | +0.53(+2.19%) |
Sep 17, 2007 | 24.28 | 24.39 | 23.97 | 24.37 | 203,100 | +0.09(+0.38%) |
Sep 14, 2007 | 24.00 | 24.43 | 23.95 | 24.27 | 247,050 | +0.19(+0.80%) |
Sep 13, 2007 | 24.53 | 24.65 | 23.90 | 24.08 | 239,700 | -0.29(-1.20%) |
Sep 12, 2007 | 24.73 | 25.61 | 24.21 | 24.37 | 731,400 | +0.27(+1.13%) |
Sep 11, 2007 | 23.93 | 24.23 | 23.66 | 24.10 | 346,050 | +0.35(+1.46%) |
Sep 10, 2007 | 23.80 | 24.44 | 23.12 | 23.75 | 210,750 | +0.09(+0.39%) |
Sep 07, 2007 | 23.45 | 23.66 | 23.27 | 23.66 | 248,550 | -0.01(-0.06%) |
Sep 06, 2007 | 23.37 | 23.75 | 23.24 | 23.67 | 205,200 | +0.45(+1.92%) |
Sep 05, 2007 | 23.50 | 23.50 | 22.94 | 23.23 | 262,200 | -0.45(-1.91%) |
Sep 04, 2007 | 22.73 | 23.70 | 22.73 | 23.68 | 475,800 | +0.98(+4.32%) |
Aug 31, 2007 | 23.29 | 23.31 | 22.62 | 22.70 | 167,100 | -0.35(-1.50%) |
Aug 30, 2007 | 22.83 | 23.20 | 22.71 | 23.05 | 193,050 | +0.04(+0.17%) |
Aug 29, 2007 | 22.66 | 23.01 | 22.47 | 23.01 | 250,500 | +0.53(+2.34%) |
Aug 28, 2007 | 22.81 | 23.00 | 22.45 | 22.48 | 154,950 | -0.41(-1.78%) |
Aug 27, 2007 | 22.76 | 22.96 | 22.56 | 22.89 | 284,400 | +0.02(+0.09%) |
Aug 24, 2007 | 22.55 | 22.91 | 22.51 | 22.87 | 449,850 | +0.37(+1.63%) |
Aug 23, 2007 | 22.71 | 22.83 | 22.39 | 22.50 | 286,050 | -0.15(-0.68%) |
Aug 22, 2007 | 22.43 | 22.84 | 22.43 | 22.65 | 345,000 | +0.35(+1.58%) |
Aug 21, 2007 | 22.15 | 22.69 | 22.15 | 22.30 | 311,550 | +0.03(+0.12%) |
Aug 20, 2007 | 21.51 | 22.38 | 21.45 | 22.27 | 299,850 | +0.83(+3.89%) |
Aug 17, 2007 | 22.59 | 22.67 | 21.35 | 21.44 | 521,400 | -0.39(-1.80%) |
Aug 16, 2007 | 21.72 | 22.13 | 21.27 | 21.83 | 499,200 | +0.11(+0.52%) |
Aug 15, 2007 | 22.11 | 22.64 | 21.66 | 21.72 | 361,050 | -0.39(-1.78%) |
Aug 14, 2007 | 22.19 | 22.61 | 22.07 | 22.11 | 248,550 | -0.08(-0.36%) |
Aug 13, 2007 | 21.60 | 23.08 | 21.57 | 22.19 | 621,750 | +0.59(+2.75%) |
Aug 10, 2007 | 20.77 | 23.32 | 19.18 | 21.60 | 1,505,250 | +0.63(+3.02%) |
Aug 09, 2007 | 20.67 | 22.07 | 18.93 | 20.97 | 1,694,400 | +0.30(+1.45%) |
Aug 08, 2007 | 21.94 | 22.32 | 18.77 | 20.67 | 1,826,250 | -1.15(-5.29%) |
Aug 07, 2007 | 22.34 | 22.49 | 21.70 | 21.82 | 687,000 | -0.52(-2.33%) |
Aug 06, 2007 | 22.77 | 22.91 | 22.03 | 22.34 | 720,900 | -0.44(-1.93%) |
Aug 03, 2007 | 22.67 | 23.13 | 21.79 | 22.78 | 979,650 | +0.99(+4.56%) |
Aug 02, 2007 | 21.63 | 21.94 | 21.37 | 21.79 | 364,050 | +0.26(+1.21%) |
Aug 01, 2007 | 20.89 | 21.54 | 20.73 | 21.53 | 568,500 | +0.60(+2.87%) |
Jul 31, 2007 | 20.90 | 21.47 | 20.83 | 20.93 | 572,850 | +0.03(+0.13%) |
Jul 30, 2007 | 21.07 | 21.49 | 20.71 | 20.90 | 288,900 | -0.14(-0.67%) |
Jul 27, 2007 | 21.20 | 21.29 | 20.90 | 21.04 | 348,450 | -0.14(-0.66%) |
Jul 26, 2007 | 21.17 | 21.45 | 20.93 | 21.18 | 287,850 | +0.02(+0.09%) |
Jul 25, 2007 | 21.20 | 21.32 | 20.97 | 21.16 | 429,900 | -0.04(-0.19%) |
Jul 24, 2007 | 21.20 | 21.47 | 21.01 | 21.20 | 263,400 | +0.00(+0.00%) |
Jul 23, 2007 | 21.34 | 21.35 | 21.05 | 21.20 | 326,400 | -0.18(-0.84%) |
Jul 20, 2007 | 21.34 | 21.50 | 21.15 | 21.38 | 347,100 | -0.01(-0.03%) |
Jul 19, 2007 | 21.33 | 21.41 | 20.86 | 21.39 | 310,200 | +0.05(+0.25%) |
Jul 18, 2007 | 21.25 | 21.33 | 20.94 | 21.33 | 298,950 | +0.23(+1.11%) |
Jul 17, 2007 | 20.99 | 21.23 | 20.86 | 21.10 | 158,100 | +0.09(+0.44%) |
Jul 16, 2007 | 21.27 | 21.33 | 20.88 | 21.01 | 319,350 | -0.26(-1.22%) |
Jul 13, 2007 | 21.17 | 21.31 | 21.03 | 21.27 | 143,700 | +0.08(+0.38%) |
Jul 12, 2007 | 20.75 | 21.22 | 20.75 | 21.19 | 257,400 | +0.44(+2.12%) |
Jul 11, 2007 | 20.73 | 21.10 | 20.67 | 20.75 | 184,050 | +0.06(+0.29%) |
Jul 10, 2007 | 20.83 | 20.87 | 20.62 | 20.69 | 263,400 | -0.31(-1.46%) |
Jul 09, 2007 | 20.89 | 21.01 | 20.69 | 20.99 | 234,900 | +0.10(+0.48%) |
Jul 06, 2007 | 20.93 | 20.99 | 20.70 | 20.89 | 194,550 | -0.12(-0.57%) |
Jul 05, 2007 | 20.73 | 21.06 | 20.60 | 21.01 | 205,650 | +0.29(+1.38%) |
Jul 03, 2007 | 20.80 | 20.87 | 20.56 | 20.73 | 120,000 | -0.07(-0.35%) |
Jul 02, 2007 | 20.37 | 20.91 | 20.34 | 20.80 | 212,700 | +0.45(+2.23%) |
Jun 29, 2007 | 20.47 | 20.74 | 20.33 | 20.35 | 325,800 | -0.05(-0.23%) |
Jun 28, 2007 | 20.33 | 20.50 | 20.30 | 20.39 | 220,050 | +0.08(+0.39%) |
Jun 27, 2007 | 20.30 | 20.48 | 20.27 | 20.31 | 279,150 | +0.03(+0.13%) |
Jun 26, 2007 | 20.41 | 20.61 | 20.20 | 20.29 | 522,300 | -0.01(-0.03%) |
Jun 25, 2007 | 20.33 | 20.50 | 20.27 | 20.29 | 438,750 | -0.03(-0.16%) |
Jun 22, 2007 | 20.70 | 20.73 | 20.33 | 20.33 | 736,800 | -0.37(-1.80%) |
Jun 21, 2007 | 20.21 | 20.73 | 20.18 | 20.70 | 260,250 | +0.45(+2.21%) |
Jun 20, 2007 | 20.27 | 20.56 | 20.21 | 20.25 | 180,000 | +0.09(+0.43%) |
Jun 19, 2007 | 20.45 | 20.45 | 20.03 | 20.17 | 179,400 | -0.30(-1.47%) |
Jun 18, 2007 | 20.71 | 21.18 | 20.36 | 20.47 | 139,650 | -0.16(-0.78%) |
Jun 15, 2007 | 20.73 | 21.10 | 20.13 | 20.63 | 288,450 | +0.14(+0.68%) |
Jun 14, 2007 | 20.73 | 20.79 | 20.35 | 20.49 | 235,350 | -0.31(-1.47%) |
Jun 13, 2007 | 21.03 | 21.13 | 20.55 | 20.79 | 263,250 | -0.03(-0.16%) |
Jun 12, 2007 | 20.27 | 20.91 | 20.27 | 20.83 | 288,600 | +0.43(+2.13%) |
Jun 11, 2007 | 20.58 | 20.58 | 20.29 | 20.39 | 157,800 | -0.28(-1.35%) |
Jun 08, 2007 | 20.65 | 20.89 | 20.61 | 20.67 | 151,350 | +0.03(+0.13%) |
Jun 07, 2007 | 21.79 | 21.79 | 20.62 | 20.65 | 285,600 | -0.33(-1.56%) |
Jun 06, 2007 | 21.13 | 21.13 | 20.83 | 20.97 | 165,600 | -0.23(-1.10%) |
Jun 05, 2007 | 21.31 | 21.42 | 21.05 | 21.21 | 101,850 | -0.13(-0.62%) |
Jun 04, 2007 | 21.59 | 21.67 | 21.33 | 21.34 | 103,650 | -0.25(-1.14%) |
Jun 01, 2007 | 21.33 | 21.80 | 21.25 | 21.59 | 148,650 | +0.27(+1.28%) |
May 31, 2007 | 21.23 | 21.41 | 21.21 | 21.31 | 183,750 | +0.15(+0.69%) |
May 30, 2007 | 21.27 | 21.35 | 21.09 | 21.17 | 78,450 | -0.17(-0.81%) |
May 29, 2007 | 21.23 | 21.50 | 21.19 | 21.34 | 168,750 | +0.17(+0.82%) |
May 25, 2007 | 21.15 | 21.33 | 21.04 | 21.17 | 184,050 | +0.13(+0.60%) |
May 24, 2007 | 21.37 | 21.37 | 20.94 | 21.04 | 180,750 | -0.38(-1.77%) |
May 23, 2007 | 21.71 | 21.77 | 21.41 | 21.42 | 111,150 | -0.29(-1.32%) |
May 22, 2007 | 21.53 | 21.84 | 21.43 | 21.71 | 114,300 | +0.14(+0.65%) |
May 21, 2007 | 21.34 | 21.65 | 21.21 | 21.57 | 189,600 | +0.16(+0.75%) |
May 18, 2007 | 21.44 | 21.47 | 21.04 | 21.41 | 217,050 | -0.03(-0.16%) |
May 17, 2007 | 21.61 | 21.61 | 21.29 | 21.44 | 403,800 | -0.18(-0.83%) |
May 16, 2007 | 21.63 | 21.81 | 21.43 | 21.62 | 234,600 | +0.12(+0.56%) |
May 15, 2007 | 21.41 | 21.59 | 21.36 | 21.50 | 232,050 | +0.01(+0.03%) |
May 14, 2007 | 21.51 | 21.58 | 21.33 | 21.49 | 205,050 | -0.02(-0.09%) |
May 11, 2007 | 21.57 | 21.64 | 21.41 | 21.51 | 171,750 | +0.04(+0.19%) |
May 10, 2007 | 21.64 | 21.82 | 21.43 | 21.47 | 162,150 | -0.30(-1.38%) |
May 09, 2007 | 21.81 | 21.90 | 21.65 | 21.77 | 200,250 | -0.06(-0.27%) |
May 08, 2007 | 21.99 | 22.12 | 21.75 | 21.83 | 592,800 | -0.06(-0.27%) |
May 07, 2007 | 21.43 | 21.98 | 21.43 | 21.89 | 299,100 | +0.49(+2.27%) |
May 04, 2007 | 21.77 | 21.78 | 21.30 | 21.41 | 275,850 | -0.29(-1.32%) |
May 03, 2007 | 21.97 | 22.25 | 21.53 | 21.69 | 561,900 | -0.20(-0.91%) |
May 02, 2007 | 21.55 | 22.84 | 20.81 | 21.89 | 1,925,970 | +2.09(+10.57%) |