Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.05 | 26.15 | 26.03 | 26.09 | 22,839 | +0.10(+0.40%) |
May 29, 2008 | 25.88 | 25.99 | 25.88 | 25.99 | 845 | +0.14(+0.56%) |
May 28, 2008 | 25.73 | 25.85 | 25.73 | 25.85 | 2,481 | +0.14(+0.55%) |
May 27, 2008 | 25.54 | 25.72 | 25.54 | 25.70 | 1,579 | +0.06(+0.24%) |
May 26, 2008 | 25.76 | 25.76 | 25.49 | 25.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.76 | 25.76 | 25.49 | 25.64 | 17,914 | -0.30(-1.16%) |
May 22, 2008 | 25.87 | 25.95 | 25.85 | 25.94 | 1,911 | +0.09(+0.34%) |
May 21, 2008 | 26.40 | 26.40 | 25.85 | 25.85 | 11,009 | -0.46(-1.75%) |
May 20, 2008 | 26.38 | 26.38 | 26.23 | 26.32 | 11,505 | -0.08(-0.30%) |
May 19, 2008 | 26.45 | 26.67 | 26.33 | 26.40 | 3,738 | -0.05(-0.20%) |
May 16, 2008 | 26.46 | 26.47 | 26.22 | 26.45 | 14,683 | +0.11(+0.40%) |
May 15, 2008 | 26.19 | 26.34 | 26.18 | 26.34 | 8,082 | +0.25(+0.95%) |
May 14, 2008 | 26.25 | 26.38 | 26.08 | 26.09 | 9,840 | +0.05(+0.20%) |
May 13, 2008 | 25.95 | 26.06 | 25.87 | 26.04 | 2,203 | +0.15(+0.58%) |
May 12, 2008 | 25.64 | 25.93 | 25.64 | 25.89 | 2,199 | +0.25(+0.97%) |
May 09, 2008 | 25.59 | 25.64 | 25.48 | 25.64 | 5,238 | -0.12(-0.48%) |
May 08, 2008 | 25.65 | 25.77 | 25.62 | 25.77 | 29,009 | +0.18(+0.69%) |
May 07, 2008 | 26.08 | 26.08 | 25.59 | 25.59 | 5,161 | -0.45(-1.74%) |
May 06, 2008 | 25.81 | 26.07 | 25.76 | 26.04 | 28,055 | +0.30(+1.17%) |
May 05, 2008 | 25.76 | 25.77 | 25.67 | 25.74 | 10,445 | +0.04(+0.14%) |
May 02, 2008 | 25.86 | 25.86 | 25.60 | 25.70 | 27,675 | +0.16(+0.63%) |
May 01, 2008 | 25.40 | 25.55 | 25.33 | 25.54 | 13,995 | +0.04(+0.17%) |
Apr 30, 2008 | 25.63 | 25.70 | 25.50 | 25.50 | 8,633 | -0.10(-0.38%) |
Apr 29, 2008 | 25.52 | 25.66 | 25.52 | 25.60 | 25,903 | -0.20(-0.76%) |
Apr 28, 2008 | 25.83 | 25.86 | 25.79 | 25.79 | 7,276 | +0.09(+0.35%) |
Apr 25, 2008 | 25.54 | 25.78 | 25.53 | 25.70 | 2,314 | +0.19(+0.73%) |
Apr 24, 2008 | 25.52 | 25.52 | 25.36 | 25.52 | 618 | +0.10(+0.38%) |
Apr 23, 2008 | 25.59 | 25.59 | 25.42 | 25.42 | 4,989 | -0.06(-0.24%) |
Apr 22, 2008 | 25.61 | 25.67 | 25.48 | 25.48 | 12,744 | -0.25(-0.97%) |
Apr 21, 2008 | 25.65 | 25.73 | 25.53 | 25.73 | 2,998 | +0.03(+0.10%) |
Apr 18, 2008 | 25.77 | 25.77 | 25.70 | 25.70 | 1,170 | +0.54(+2.15%) |
Apr 17, 2008 | 25.25 | 25.25 | 25.16 | 25.16 | 1,300 | -0.03(-0.10%) |
Apr 16, 2008 | 24.79 | 25.19 | 24.79 | 25.19 | 11,341 | +0.59(+2.42%) |
Apr 15, 2008 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 24.60 | 24.60 | 24.60 | 24.60 | 2,142 | +0.01(+0.04%) |
Apr 11, 2008 | 24.85 | 24.85 | 24.52 | 24.59 | 3,496 | -0.41(-1.66%) |
Apr 10, 2008 | 24.82 | 25.01 | 24.82 | 25.00 | 3,270 | +0.23(+0.92%) |
Apr 09, 2008 | 24.98 | 25.06 | 24.21 | 24.77 | 34,738 | -0.27(-1.06%) |
Apr 08, 2008 | 25.08 | 25.14 | 25.04 | 25.04 | 4,849 | -0.11(-0.44%) |
Apr 07, 2008 | 25.32 | 25.32 | 25.13 | 25.15 | 1,127 | -0.07(-0.26%) |
Apr 04, 2008 | 25.03 | 25.37 | 25.00 | 25.22 | 14,887 | +0.24(+0.96%) |
Apr 03, 2008 | 24.97 | 24.99 | 24.90 | 24.98 | 1,466 | -0.01(-0.04%) |
Apr 02, 2008 | 24.99 | 25.07 | 24.86 | 24.99 | 5,413 | +0.11(+0.43%) |
Apr 01, 2008 | 24.79 | 24.88 | 24.79 | 24.88 | 676 | +0.70(+2.90%) |
Mar 31, 2008 | 24.00 | 24.19 | 24.00 | 24.18 | 4,962 | +0.10(+0.40%) |
Mar 28, 2008 | 24.29 | 24.29 | 24.08 | 24.08 | 1,466 | -0.31(-1.27%) |
Mar 27, 2008 | 24.50 | 24.50 | 24.29 | 24.39 | 39,567 | -0.04(-0.14%) |
Mar 26, 2008 | 24.46 | 24.53 | 24.40 | 24.43 | 17,143 | -0.08(-0.33%) |
Mar 25, 2008 | 24.48 | 24.52 | 24.47 | 24.51 | 2,368 | +0.23(+0.95%) |
Mar 24, 2008 | 24.14 | 24.43 | 24.14 | 24.28 | 11,884 | +0.59(+2.47%) |
Mar 21, 2008 | 23.36 | 23.69 | 23.36 | 23.69 | 789 | +0.00(+0.00%) |
Mar 20, 2008 | 23.36 | 23.69 | 23.36 | 23.69 | 789 | +0.17(+0.72%) |
Mar 19, 2008 | 23.97 | 23.97 | 23.52 | 23.52 | 2,594 | -0.66(-2.75%) |
Mar 18, 2008 | 23.78 | 24.19 | 23.78 | 24.19 | 27,406 | +0.98(+4.20%) |
Mar 17, 2008 | 23.08 | 23.49 | 23.08 | 23.21 | 1,015 | -0.49(-2.06%) |
Mar 14, 2008 | 24.22 | 24.22 | 23.70 | 23.70 | 3,496 | -0.51(-2.09%) |
Mar 13, 2008 | 23.60 | 24.26 | 23.57 | 24.21 | 2,255 | +0.18(+0.74%) |
Mar 12, 2008 | 24.19 | 24.19 | 24.03 | 24.03 | 11,391 | +0.05(+0.22%) |
Mar 11, 2008 | 23.84 | 23.97 | 23.48 | 23.97 | 7,669 | +0.65(+2.77%) |
Mar 10, 2008 | 23.74 | 23.74 | 23.33 | 23.33 | 31,918 | -0.51(-2.12%) |
Mar 07, 2008 | 23.96 | 24.02 | 23.62 | 23.83 | 64,964 | -0.36(-1.50%) |
Mar 06, 2008 | 24.60 | 24.25 | 24.20 | 24.20 | 40,038 | -0.41(-1.66%) |
Mar 05, 2008 | 24.43 | 24.76 | 24.43 | 24.60 | 7,556 | +0.45(+1.87%) |
Mar 04, 2008 | 24.46 | 24.51 | 24.15 | 24.15 | 9,135 | -0.39(-1.59%) |
Mar 03, 2008 | 24.46 | 24.54 | 24.34 | 24.54 | 43,648 | +0.20(+0.80%) |
Feb 29, 2008 | 24.75 | 24.76 | 24.35 | 24.35 | 4,737 | -0.82(-3.24%) |
Feb 28, 2008 | 25.13 | 25.19 | 25.03 | 25.16 | 8,233 | -0.05(-0.21%) |
Feb 27, 2008 | 25.20 | 25.22 | 25.20 | 25.22 | 1,015 | -0.06(-0.25%) |
Feb 26, 2008 | 25.18 | 25.28 | 25.14 | 25.28 | 7,105 | +0.12(+0.49%) |
Feb 25, 2008 | 24.74 | 25.15 | 24.73 | 25.15 | 18,609 | +0.39(+1.58%) |
Feb 22, 2008 | 24.63 | 24.76 | 24.37 | 24.76 | 54,588 | +0.13(+0.54%) |
Feb 21, 2008 | 24.99 | 24.99 | 24.63 | 24.63 | 10,601 | -0.37(-1.49%) |
Feb 20, 2008 | 24.63 | 25.00 | 24.60 | 25.00 | 3,158 | +0.35(+1.40%) |
Feb 19, 2008 | 24.96 | 24.96 | 24.66 | 24.66 | 2,594 | +0.10(+0.40%) |
Feb 18, 2008 | 24.44 | 24.56 | 24.42 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.44 | 24.56 | 24.42 | 24.56 | 6,316 | -0.04(-0.14%) |
Feb 14, 2008 | 24.90 | 24.93 | 24.60 | 24.60 | 116,056 | -0.26(-1.03%) |
Feb 13, 2008 | 24.91 | 24.91 | 24.70 | 24.85 | 12,519 | +0.36(+1.48%) |
Feb 12, 2008 | 24.65 | 24.80 | 24.49 | 24.49 | 53,122 | -0.03(-0.11%) |
Feb 11, 2008 | 24.25 | 24.56 | 24.25 | 24.52 | 44,550 | +0.23(+0.95%) |
Feb 08, 2008 | 24.34 | 24.34 | 24.08 | 24.29 | 13,421 | +0.23(+0.96%) |
Feb 07, 2008 | 24.01 | 24.05 | 23.97 | 24.05 | 16,128 | +0.12(+0.48%) |
Feb 06, 2008 | 24.31 | 24.40 | 23.94 | 23.94 | 32,707 | -0.57(-2.31%) |
Feb 05, 2008 | 24.52 | 24.52 | 24.44 | 24.51 | 3,383 | -0.49(-1.95%) |
Feb 04, 2008 | 25.12 | 25.13 | 24.99 | 24.99 | 5,188 | -0.12(-0.46%) |
Feb 01, 2008 | 24.87 | 25.13 | 24.81 | 25.11 | 33,722 | +0.37(+1.51%) |
Jan 31, 2008 | 24.05 | 24.83 | 24.05 | 24.74 | 32,369 | +0.01(+0.04%) |
Jan 30, 2008 | 24.41 | 24.92 | 24.40 | 24.73 | 137,485 | +0.16(+0.65%) |
Jan 29, 2008 | 24.60 | 24.60 | 24.43 | 24.57 | 18,722 | +0.10(+0.40%) |
Jan 28, 2008 | 24.15 | 24.47 | 24.15 | 24.47 | 9,925 | +0.20(+0.80%) |
Jan 25, 2008 | 24.80 | 24.80 | 24.20 | 24.28 | 7,895 | -0.11(-0.44%) |
Jan 24, 2008 | 24.21 | 24.38 | 24.21 | 24.38 | 57,859 | +0.27(+1.14%) |
Jan 23, 2008 | 23.27 | 24.11 | 22.93 | 24.11 | 28,309 | +0.15(+0.63%) |
Jan 22, 2008 | 23.38 | 24.06 | 23.38 | 23.96 | 12,406 | -0.20(-0.81%) |
Jan 21, 2008 | 24.49 | 24.50 | 24.00 | 24.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.49 | 24.50 | 24.00 | 24.15 | 18,158 | -0.04(-0.18%) |
Jan 17, 2008 | 24.89 | 24.95 | 24.20 | 24.20 | 46,806 | -1.13(-4.45%) |
Jan 16, 2008 | 25.16 | 25.42 | 25.07 | 25.32 | 5,300 | -0.12(-0.45%) |
Jan 15, 2008 | 25.84 | 25.89 | 25.40 | 25.44 | 10,037 | -0.71(-2.71%) |
Jan 14, 2008 | 26.00 | 26.15 | 25.96 | 26.15 | 8,346 | +0.32(+1.24%) |
Jan 11, 2008 | 25.98 | 25.98 | 25.73 | 25.83 | 55,265 | -0.47(-1.79%) |
Jan 10, 2008 | 25.98 | 26.32 | 25.98 | 26.30 | 15,226 | +0.27(+1.06%) |
Jan 09, 2008 | 25.80 | 26.02 | 25.55 | 26.02 | 8,797 | +0.21(+0.82%) |
Jan 08, 2008 | 26.27 | 26.39 | 25.81 | 25.81 | 3,045 | -0.19(-0.72%) |
Jan 07, 2008 | 26.24 | 26.29 | 25.97 | 26.00 | 5,752 | -0.24(-0.91%) |
Jan 04, 2008 | 26.45 | 26.49 | 26.24 | 26.24 | 3,721 | -0.72(-2.66%) |
Jan 03, 2008 | 27.01 | 27.11 | 26.95 | 26.95 | 5,526 | +0.12(+0.43%) |
Jan 02, 2008 | 27.25 | 27.26 | 26.78 | 26.84 | 3,383 | -0.27(-1.01%) |
Jan 01, 2008 | 27.31 | 27.34 | 27.11 | 27.11 | 32,256 | +0.00(+0.00%) |
Dec 31, 2007 | 27.31 | 27.34 | 27.11 | 27.11 | 32,256 | -0.30(-1.10%) |
Dec 28, 2007 | 27.55 | 27.55 | 27.39 | 27.41 | 1,804 | +0.08(+0.29%) |
Dec 27, 2007 | 27.48 | 27.48 | 27.34 | 27.34 | 3,496 | -0.36(-1.31%) |
Dec 26, 2007 | 27.59 | 27.70 | 27.59 | 27.70 | 3,721 | +0.12(+0.45%) |
Dec 24, 2007 | 27.58 | 27.58 | 27.57 | 27.57 | 7,556 | +0.18(+0.65%) |
Dec 21, 2007 | 27.32 | 27.42 | 27.32 | 27.40 | 1,127 | +0.37(+1.38%) |
Dec 20, 2007 | 26.95 | 27.05 | 26.87 | 27.02 | 2,368 | +0.21(+0.79%) |
Dec 19, 2007 | 26.84 | 26.94 | 26.81 | 26.81 | 2,932 | -0.01(-0.03%) |
Dec 18, 2007 | 26.76 | 26.82 | 26.50 | 26.82 | 5,864 | +0.12(+0.47%) |
Dec 17, 2007 | 27.00 | 27.00 | 26.69 | 26.70 | 19,963 | -0.55(-2.02%) |
Dec 14, 2007 | 27.36 | 27.52 | 27.25 | 27.25 | 20,188 | -0.25(-0.90%) |
Dec 13, 2007 | 27.30 | 27.54 | 27.30 | 27.49 | 3,270 | +0.00(+0.00%) |
Dec 12, 2007 | 27.93 | 27.93 | 27.49 | 27.49 | 2,819 | +0.15(+0.55%) |
Dec 11, 2007 | 28.02 | 28.10 | 27.34 | 27.34 | 14,887 | -0.64(-2.28%) |
Dec 10, 2007 | 27.98 | 27.98 | 27.95 | 27.98 | 789 | +0.13(+0.48%) |
Dec 07, 2007 | 27.85 | 27.85 | 27.85 | 27.85 | 112 | +0.23(+0.83%) |
Dec 06, 2007 | 27.55 | 27.62 | 27.55 | 27.62 | 451 | +0.19(+0.68%) |
Dec 05, 2007 | 27.44 | 27.44 | 27.42 | 27.43 | 789 | +0.32(+1.18%) |
Dec 04, 2007 | 27.11 | 27.11 | 27.11 | 27.11 | 1,015 | -0.13(-0.49%) |
Dec 03, 2007 | 27.25 | 27.25 | 27.25 | 27.25 | 112 | +0.02(+0.07%) |
Nov 30, 2007 | 27.49 | 27.49 | 27.23 | 27.23 | 2,030 | +0.03(+0.10%) |
Nov 29, 2007 | 27.19 | 27.29 | 27.10 | 27.20 | 1,353 | +0.41(+1.52%) |
Nov 28, 2007 | 26.79 | 26.79 | 26.79 | 26.79 | 225 | +0.54(+2.06%) |
Nov 27, 2007 | 26.12 | 26.25 | 26.12 | 26.25 | 1,240 | +0.08(+0.30%) |
Nov 26, 2007 | 26.63 | 26.63 | 26.17 | 26.17 | 2,819 | +0.05(+0.20%) |
Nov 23, 2007 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 26.23 | 26.40 | 26.00 | 26.12 | 7,105 | -0.35(-1.31%) |
Nov 20, 2007 | 26.71 | 26.71 | 26.09 | 26.47 | 16,466 | +0.18(+0.67%) |
Nov 19, 2007 | 26.58 | 26.62 | 26.29 | 26.29 | 1,240 | -0.32(-1.20%) |
Nov 16, 2007 | 26.71 | 26.71 | 26.55 | 26.61 | 4,398 | +0.01(+0.03%) |
Nov 15, 2007 | 26.78 | 26.81 | 26.50 | 26.60 | 3,834 | -0.28(-1.06%) |
Nov 14, 2007 | 27.18 | 27.18 | 26.88 | 26.88 | 4,624 | +0.00(+0.00%) |
Nov 13, 2007 | 26.55 | 26.88 | 26.54 | 26.88 | 15,564 | +0.56(+2.12%) |
Nov 12, 2007 | 26.69 | 26.72 | 26.32 | 26.32 | 2,030 | -0.51(-1.92%) |
Nov 09, 2007 | 26.96 | 27.18 | 26.84 | 26.84 | 11,391 | -0.50(-1.82%) |
Nov 08, 2007 | 27.47 | 27.47 | 27.28 | 27.34 | 2,819 | -0.18(-0.64%) |
Nov 07, 2007 | 27.88 | 27.88 | 27.49 | 27.51 | 12,519 | -0.17(-0.61%) |
Nov 06, 2007 | 27.80 | 27.80 | 27.65 | 27.68 | 4,285 | -0.07(-0.26%) |
Nov 05, 2007 | 27.40 | 27.75 | 27.40 | 27.75 | 9,812 | +0.06(+0.22%) |
Nov 02, 2007 | 27.65 | 27.69 | 27.43 | 27.69 | 9,361 | +0.12(+0.42%) |
Nov 01, 2007 | 27.91 | 27.96 | 27.57 | 27.57 | 11,504 | -0.59(-2.08%) |
Oct 31, 2007 | 27.92 | 28.19 | 27.92 | 28.16 | 4,285 | +0.21(+0.76%) |
Oct 30, 2007 | 27.96 | 27.99 | 27.88 | 27.95 | 6,316 | -0.04(-0.13%) |
Oct 29, 2007 | 28.01 | 28.07 | 27.96 | 27.98 | 2,594 | +0.16(+0.57%) |
Oct 26, 2007 | 27.89 | 27.89 | 27.73 | 27.82 | 3,045 | +0.15(+0.54%) |
Oct 25, 2007 | 27.64 | 27.67 | 27.62 | 27.67 | 2,030 | +0.19(+0.68%) |
Oct 24, 2007 | 27.57 | 27.57 | 27.31 | 27.49 | 1,917 | -0.16(-0.58%) |
Oct 23, 2007 | 27.63 | 27.65 | 27.45 | 27.65 | 4,962 | +0.44(+1.63%) |
Oct 22, 2007 | 27.23 | 27.23 | 27.18 | 27.20 | 1,466 | -0.32(-1.16%) |
Oct 19, 2007 | 27.58 | 27.68 | 27.52 | 27.52 | 6,090 | -0.56(-1.99%) |
Oct 18, 2007 | 27.93 | 28.08 | 27.90 | 28.08 | 2,030 | +0.23(+0.83%) |
Oct 17, 2007 | 27.88 | 27.88 | 27.85 | 27.85 | 1,353 | -0.11(-0.38%) |
Oct 16, 2007 | 27.96 | 27.96 | 27.96 | 27.96 | 112 | -0.07(-0.25%) |
Oct 15, 2007 | 28.12 | 28.24 | 27.94 | 28.03 | 20,639 | -0.15(-0.53%) |
Oct 12, 2007 | 28.19 | 28.21 | 28.12 | 28.18 | 2,142 | -0.20(-0.69%) |
Oct 11, 2007 | 28.35 | 28.38 | 28.35 | 28.37 | 563 | +0.16(+0.57%) |
Oct 10, 2007 | 28.14 | 28.21 | 28.09 | 28.21 | 563 | +0.17(+0.60%) |
Oct 09, 2007 | 28.02 | 28.04 | 27.98 | 28.04 | 2,142 | +0.14(+0.51%) |
Oct 08, 2007 | 27.94 | 27.94 | 27.90 | 27.90 | 902 | +0.10(+0.35%) |
Oct 05, 2007 | 27.80 | 27.80 | 27.79 | 27.80 | 902 | +0.25(+0.90%) |
Oct 04, 2007 | 27.56 | 27.56 | 27.47 | 27.56 | 676 | +0.03(+0.10%) |
Oct 03, 2007 | 27.63 | 27.63 | 27.49 | 27.53 | 2,481 | -0.16(-0.58%) |
Oct 02, 2007 | 27.71 | 27.71 | 27.59 | 27.69 | 4,962 | +0.30(+1.10%) |
Oct 01, 2007 | 27.39 | 27.39 | 27.39 | 27.39 | 11,278 | +0.07(+0.26%) |
Sep 28, 2007 | 27.40 | 27.40 | 27.32 | 27.32 | 338 | -0.08(-0.29%) |
Sep 27, 2007 | 27.33 | 27.40 | 27.33 | 27.40 | 3,045 | +0.29(+1.08%) |
Sep 26, 2007 | 27.22 | 27.22 | 27.08 | 27.10 | 4,173 | +0.13(+0.47%) |
Sep 25, 2007 | 26.81 | 26.98 | 26.81 | 26.98 | 1,579 | -0.01(-0.05%) |
Sep 24, 2007 | 27.02 | 27.02 | 26.99 | 26.99 | 2,142 | -0.21(-0.78%) |
Sep 21, 2007 | 27.25 | 27.25 | 27.20 | 27.20 | 1,127 | +0.09(+0.33%) |
Sep 20, 2007 | 27.18 | 27.19 | 27.05 | 27.11 | 20,301 | -0.06(-0.23%) |
Sep 19, 2007 | 27.25 | 27.31 | 27.18 | 27.18 | 2,030 | +0.36(+1.36%) |
Sep 18, 2007 | 26.27 | 27.12 | 26.27 | 26.81 | 1,917 | +0.60(+2.30%) |
Sep 17, 2007 | 26.28 | 26.28 | 26.21 | 26.21 | 1,466 | -0.09(-0.34%) |
Sep 14, 2007 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 26.32 | 26.32 | 26.30 | 26.30 | 338 | -0.01(-0.03%) |
Sep 12, 2007 | 26.31 | 26.31 | 26.31 | 26.31 | 112 | +0.14(+0.52%) |
Sep 11, 2007 | 26.07 | 26.17 | 26.05 | 26.17 | 1,240 | +0.44(+1.71%) |
Sep 10, 2007 | 25.64 | 25.73 | 25.64 | 25.73 | 1,240 | -0.17(-0.65%) |
Sep 07, 2007 | 25.96 | 25.99 | 25.90 | 25.90 | 3,270 | -0.20(-0.78%) |
Sep 06, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 26.18 | 26.18 | 26.09 | 26.10 | 1,353 | -0.35(-1.31%) |
Sep 04, 2007 | 26.37 | 26.48 | 26.32 | 26.45 | 6,767 | +0.38(+1.46%) |
Aug 31, 2007 | 26.08 | 26.17 | 26.07 | 26.07 | 1,691 | +0.27(+1.03%) |
Aug 30, 2007 | 25.83 | 25.85 | 25.80 | 25.80 | 3,947 | +0.42(+1.64%) |
Aug 29, 2007 | 25.38 | 25.38 | 25.38 | 25.38 | 1,240 | +0.12(+0.49%) |
Aug 28, 2007 | 25.26 | 25.26 | 25.26 | 25.26 | 1,466 | -0.70(-2.70%) |
Aug 27, 2007 | 26.03 | 26.03 | 25.87 | 25.96 | 6,090 | +0.07(+0.27%) |
Aug 24, 2007 | 25.83 | 25.89 | 25.81 | 25.89 | 1,466 | +0.18(+0.69%) |
Aug 23, 2007 | 25.77 | 25.77 | 25.66 | 25.71 | 1,804 | +0.10(+0.38%) |
Aug 22, 2007 | 25.61 | 25.61 | 25.61 | 25.61 | 11,278 | +0.23(+0.91%) |
Aug 21, 2007 | 25.18 | 25.45 | 25.17 | 25.38 | 2,819 | +0.38(+1.52%) |
Aug 20, 2007 | 25.14 | 25.14 | 25.00 | 25.00 | 338 | -0.19(-0.74%) |
Aug 17, 2007 | 24.73 | 25.19 | 24.69 | 25.19 | 13,083 | +0.82(+3.38%) |
Aug 16, 2007 | 24.38 | 24.38 | 23.89 | 24.36 | 4,511 | -0.69(-2.76%) |
Aug 15, 2007 | 25.12 | 25.12 | 25.02 | 25.06 | 3,947 | -0.20(-0.81%) |
Aug 14, 2007 | 25.67 | 25.67 | 25.24 | 25.26 | 3,609 | -0.53(-2.06%) |
Aug 13, 2007 | 25.82 | 25.82 | 25.79 | 25.79 | 902 | +0.50(+1.96%) |
Aug 10, 2007 | 25.09 | 25.30 | 25.09 | 25.30 | 2,368 | -0.24(-0.94%) |
Aug 09, 2007 | 25.70 | 25.80 | 25.54 | 25.54 | 5,075 | -0.71(-2.70%) |
Aug 08, 2007 | 26.24 | 26.24 | 26.24 | 26.24 | 112 | +0.23(+0.89%) |
Aug 07, 2007 | 25.95 | 26.04 | 25.85 | 26.01 | 18,496 | +0.53(+2.09%) |
Aug 06, 2007 | 25.32 | 25.48 | 25.32 | 25.48 | 11,504 | -0.24(-0.93%) |
Aug 03, 2007 | 25.72 | 26.20 | 25.72 | 25.72 | 1,579 | -0.48(-1.83%) |
Aug 02, 2007 | 26.20 | 26.20 | 26.20 | 26.20 | 563 | +0.47(+1.83%) |
Aug 01, 2007 | 25.96 | 26.00 | 25.60 | 25.73 | 34,061 | -0.59(-2.22%) |
Jul 31, 2007 | 26.32 | 26.32 | 26.32 | 26.32 | 338 | +0.12(+0.44%) |
Jul 30, 2007 | 25.98 | 26.20 | 25.98 | 26.20 | 451 | +0.22(+0.85%) |
Jul 27, 2007 | 26.18 | 26.40 | 25.98 | 25.98 | 16,353 | -0.30(-1.15%) |
Jul 26, 2007 | 26.63 | 26.63 | 26.18 | 26.28 | 11,165 | -0.65(-2.40%) |
Jul 25, 2007 | 26.90 | 26.93 | 26.79 | 26.93 | 1,240 | +0.06(+0.23%) |
Jul 24, 2007 | 27.17 | 27.17 | 26.87 | 26.87 | 1,917 | -0.51(-1.85%) |
Jul 23, 2007 | 27.37 | 27.37 | 27.37 | 27.37 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 27.52 | 27.52 | 27.29 | 27.37 | 8,007 | -0.35(-1.25%) |
Jul 19, 2007 | 27.73 | 27.73 | 27.72 | 27.72 | 3,947 | +0.27(+1.00%) |
Jul 18, 2007 | 27.49 | 27.49 | 27.44 | 27.44 | 1,917 | -0.08(-0.29%) |
Jul 17, 2007 | 27.66 | 27.66 | 27.52 | 27.52 | 676 | -0.06(-0.23%) |
Jul 16, 2007 | 27.62 | 27.67 | 27.58 | 27.58 | 6,992 | +0.01(+0.03%) |
Jul 13, 2007 | 27.57 | 27.57 | 27.57 | 27.57 | 3,609 | +0.04(+0.16%) |
Jul 12, 2007 | 27.35 | 27.53 | 27.35 | 27.53 | 2,481 | +0.52(+1.94%) |
Jul 11, 2007 | 26.95 | 27.06 | 26.95 | 27.01 | 2,706 | +0.06(+0.23%) |
Jul 10, 2007 | 27.07 | 27.07 | 26.94 | 26.94 | 338 | -0.35(-1.30%) |
Jul 09, 2007 | 27.30 | 27.30 | 27.30 | 27.30 | 4,624 | -0.03(-0.10%) |
Jul 06, 2007 | 27.22 | 27.40 | 27.22 | 27.33 | 20,865 | +0.21(+0.78%) |
Jul 05, 2007 | 27.11 | 27.11 | 27.11 | 27.11 | 112 | +0.20(+0.72%) |
Jul 03, 2007 | 26.92 | 26.92 | 26.92 | 26.92 | 563 | +0.13(+0.50%) |
Jul 02, 2007 | 26.81 | 26.81 | 26.79 | 26.79 | 225 | +0.17(+0.63%) |
Jun 29, 2007 | 26.78 | 26.78 | 26.62 | 26.62 | 676 | +0.25(+0.94%) |
Jun 28, 2007 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 26.42 | 26.42 | 26.37 | 26.37 | 1,691 | -0.43(-1.59%) |
Jun 25, 2007 | 26.79 | 26.79 | 26.79 | 26.79 | 1,127 | +0.08(+0.30%) |
Jun 22, 2007 | 26.71 | 26.71 | 26.71 | 26.71 | 2,255 | -0.18(-0.66%) |
Jun 21, 2007 | 26.90 | 26.90 | 26.89 | 26.89 | 1,466 | +0.14(+0.53%) |
Jun 20, 2007 | 27.02 | 27.02 | 26.75 | 26.75 | 563 | -0.26(-0.95%) |
Jun 19, 2007 | 26.99 | 27.01 | 26.99 | 27.01 | 1,466 | -0.12(-0.43%) |
Jun 18, 2007 | 27.19 | 27.19 | 27.09 | 27.12 | 7,669 | +0.72(+2.72%) |
Jun 15, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 112 | -0.24(-0.90%) |
Jun 11, 2007 | 26.64 | 26.64 | 26.64 | 26.64 | 112 | +0.04(+0.13%) |
Jun 08, 2007 | 26.57 | 26.64 | 26.57 | 26.61 | 5,413 | +0.19(+0.70%) |
Jun 07, 2007 | 26.64 | 26.64 | 26.42 | 26.42 | 1,240 | -0.48(-1.78%) |
Jun 06, 2007 | 26.87 | 26.90 | 26.87 | 26.90 | 1,466 | -0.25(-0.91%) |
Jun 05, 2007 | 27.15 | 27.15 | 27.15 | 27.15 | 225 | +0.46(+1.73%) |
Jun 04, 2007 | 26.69 | 26.69 | 26.69 | 26.69 | 0 | +0.00(+0.00%) |