Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.98 | 23.20 | 22.68 | 22.80 | 195,580 | -0.15(-0.65%) |
Apr 29, 2008 | 23.20 | 23.26 | 22.92 | 22.95 | 186,098 | -0.29(-1.26%) |
Apr 28, 2008 | 23.32 | 23.57 | 23.10 | 23.24 | 213,727 | -0.16(-0.67%) |
Apr 25, 2008 | 23.33 | 23.49 | 23.04 | 23.40 | 341,830 | +0.26(+1.13%) |
Apr 24, 2008 | 22.86 | 23.51 | 22.55 | 23.14 | 339,004 | +0.43(+1.88%) |
Apr 23, 2008 | 22.83 | 23.12 | 22.56 | 22.71 | 259,311 | -0.03(-0.14%) |
Apr 22, 2008 | 22.89 | 22.98 | 22.42 | 22.75 | 246,348 | -0.26(-1.13%) |
Apr 21, 2008 | 23.52 | 23.52 | 22.82 | 23.01 | 276,565 | -0.46(-1.95%) |
Apr 18, 2008 | 23.50 | 23.73 | 23.28 | 23.46 | 277,918 | +0.15(+0.64%) |
Apr 17, 2008 | 23.62 | 23.62 | 23.14 | 23.31 | 163,953 | -0.36(-1.50%) |
Apr 16, 2008 | 23.00 | 23.69 | 22.95 | 23.67 | 240,148 | +0.88(+3.85%) |
Apr 15, 2008 | 22.41 | 22.94 | 22.37 | 22.79 | 201,621 | +0.52(+2.34%) |
Apr 14, 2008 | 22.14 | 22.39 | 22.06 | 22.27 | 138,820 | +0.09(+0.39%) |
Apr 11, 2008 | 22.44 | 22.53 | 22.16 | 22.19 | 144,151 | -0.51(-2.23%) |
Apr 10, 2008 | 22.49 | 22.82 | 22.35 | 22.69 | 245,634 | +0.19(+0.84%) |
Apr 09, 2008 | 23.01 | 23.18 | 22.41 | 22.50 | 275,135 | -0.42(-1.83%) |
Apr 08, 2008 | 22.30 | 22.94 | 22.26 | 22.92 | 281,466 | +0.39(+1.72%) |
Apr 07, 2008 | 22.27 | 22.81 | 22.09 | 22.53 | 154,344 | +0.43(+1.97%) |
Apr 04, 2008 | 22.48 | 22.56 | 22.04 | 22.10 | 248,512 | -0.35(-1.55%) |
Apr 03, 2008 | 22.51 | 22.73 | 22.30 | 22.45 | 212,081 | -0.18(-0.80%) |
Apr 02, 2008 | 22.73 | 22.81 | 22.45 | 22.63 | 209,042 | +0.02(+0.07%) |
Apr 01, 2008 | 22.26 | 22.61 | 22.13 | 22.61 | 276,665 | +0.53(+2.40%) |
Mar 31, 2008 | 21.61 | 22.32 | 21.42 | 22.08 | 463,286 | +0.47(+2.16%) |
Mar 28, 2008 | 21.74 | 22.07 | 21.55 | 21.62 | 271,717 | -0.13(-0.58%) |
Mar 27, 2008 | 21.70 | 22.26 | 21.47 | 21.74 | 309,955 | +0.14(+0.66%) |
Mar 26, 2008 | 21.81 | 21.96 | 21.50 | 21.60 | 366,932 | -0.32(-1.48%) |
Mar 25, 2008 | 21.93 | 22.21 | 21.82 | 21.92 | 282,226 | +0.05(+0.22%) |
Mar 24, 2008 | 22.00 | 22.23 | 21.79 | 21.88 | 318,944 | -0.02(-0.11%) |
Mar 21, 2008 | 21.43 | 22.15 | 21.43 | 21.90 | 838,889 | +0.00(+0.00%) |
Mar 20, 2008 | 21.43 | 22.15 | 21.43 | 21.90 | 838,889 | +0.47(+2.21%) |
Mar 19, 2008 | 22.06 | 22.39 | 21.43 | 21.43 | 289,918 | -0.51(-2.34%) |
Mar 18, 2008 | 22.19 | 22.19 | 21.36 | 21.94 | 485,950 | +0.21(+0.98%) |
Mar 17, 2008 | 21.07 | 22.03 | 21.07 | 21.73 | 385,544 | +0.09(+0.44%) |
Mar 14, 2008 | 21.96 | 22.04 | 21.24 | 21.63 | 616,871 | -0.18(-0.83%) |
Mar 13, 2008 | 20.80 | 21.84 | 20.80 | 21.81 | 739,815 | +0.79(+3.76%) |
Mar 12, 2008 | 21.47 | 21.56 | 21.02 | 21.02 | 359,841 | -0.45(-2.10%) |
Mar 11, 2008 | 21.46 | 21.61 | 20.93 | 21.47 | 670,515 | +0.49(+2.33%) |
Mar 10, 2008 | 20.95 | 21.37 | 20.81 | 20.98 | 539,635 | +0.07(+0.34%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.40 | 20.91 | 868,372 | +1.02(+5.12%) |
Mar 06, 2008 | 20.28 | 20.45 | 19.86 | 19.89 | 454,398 | -0.55(-2.70%) |
Mar 05, 2008 | 20.46 | 20.58 | 20.13 | 20.45 | 575,594 | +0.02(+0.08%) |
Mar 04, 2008 | 20.23 | 20.56 | 19.93 | 20.43 | 708,920 | +0.03(+0.15%) |
Mar 03, 2008 | 20.26 | 20.48 | 20.12 | 20.40 | 586,483 | +0.19(+0.94%) |
Feb 29, 2008 | 21.08 | 21.08 | 20.12 | 20.21 | 604,083 | -0.84(-3.98%) |
Feb 28, 2008 | 20.75 | 21.60 | 20.75 | 21.05 | 365,792 | -0.56(-2.59%) |
Feb 27, 2008 | 21.53 | 21.89 | 21.53 | 21.61 | 402,004 | -0.04(-0.18%) |
Feb 26, 2008 | 21.15 | 21.79 | 21.13 | 21.65 | 405,929 | +0.49(+2.31%) |
Feb 25, 2008 | 21.26 | 21.44 | 21.02 | 21.16 | 310,676 | -0.14(-0.67%) |
Feb 22, 2008 | 21.31 | 21.40 | 20.93 | 21.30 | 312,487 | +0.00(+0.00%) |
Feb 21, 2008 | 22.17 | 22.26 | 21.25 | 21.30 | 357,087 | -0.70(-3.16%) |
Feb 20, 2008 | 21.64 | 22.07 | 21.64 | 22.00 | 328,618 | +0.04(+0.18%) |
Feb 19, 2008 | 22.36 | 22.44 | 21.91 | 21.96 | 251,332 | -0.15(-0.68%) |
Feb 18, 2008 | 22.18 | 22.21 | 21.89 | 22.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.18 | 22.21 | 21.89 | 22.11 | 200,559 | -0.21(-0.92%) |
Feb 14, 2008 | 22.80 | 22.86 | 22.16 | 22.31 | 168,905 | -0.48(-2.11%) |
Feb 13, 2008 | 22.60 | 22.90 | 22.56 | 22.79 | 197,773 | +0.15(+0.66%) |
Feb 12, 2008 | 22.49 | 22.94 | 22.37 | 22.64 | 232,339 | +0.23(+1.02%) |
Feb 11, 2008 | 22.53 | 22.56 | 22.26 | 22.41 | 251,078 | -0.10(-0.46%) |
Feb 08, 2008 | 22.60 | 22.89 | 22.42 | 22.52 | 290,329 | -0.19(-0.83%) |
Feb 07, 2008 | 22.34 | 22.71 | 22.19 | 22.71 | 289,190 | +0.20(+0.88%) |
Feb 06, 2008 | 22.72 | 22.91 | 22.35 | 22.51 | 323,756 | +0.01(+0.04%) |
Feb 05, 2008 | 23.21 | 23.32 | 22.48 | 22.50 | 393,901 | -1.09(-4.62%) |
Feb 04, 2008 | 23.06 | 23.66 | 22.82 | 23.59 | 343,508 | +0.49(+2.12%) |
Feb 01, 2008 | 22.60 | 23.16 | 22.53 | 23.10 | 292,482 | +0.55(+2.45%) |
Jan 31, 2008 | 21.92 | 22.81 | 21.86 | 22.55 | 366,678 | +0.32(+1.46%) |
Jan 30, 2008 | 22.34 | 22.91 | 22.22 | 22.22 | 266,399 | -0.17(-0.78%) |
Jan 29, 2008 | 22.34 | 22.57 | 22.27 | 22.40 | 172,070 | +0.12(+0.53%) |
Jan 28, 2008 | 21.96 | 22.35 | 21.82 | 22.28 | 230,060 | +0.36(+1.66%) |
Jan 25, 2008 | 21.96 | 22.81 | 21.75 | 21.92 | 442,394 | +0.14(+0.65%) |
Jan 24, 2008 | 22.32 | 22.32 | 21.43 | 21.77 | 570,802 | -0.45(-2.03%) |
Jan 23, 2008 | 21.10 | 22.24 | 20.96 | 22.22 | 511,020 | +0.70(+3.27%) |
Jan 22, 2008 | 21.09 | 22.00 | 20.77 | 21.52 | 456,449 | -0.27(-1.23%) |
Jan 21, 2008 | 22.60 | 22.60 | 21.52 | 21.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.60 | 22.60 | 21.52 | 21.79 | 592,624 | -0.51(-2.27%) |
Jan 17, 2008 | 23.13 | 23.27 | 22.26 | 22.30 | 378,454 | -0.84(-3.62%) |
Jan 16, 2008 | 22.82 | 23.50 | 22.81 | 23.13 | 370,603 | +0.20(+0.86%) |
Jan 15, 2008 | 23.18 | 23.21 | 22.74 | 22.94 | 428,467 | -0.50(-2.12%) |
Jan 14, 2008 | 23.56 | 23.61 | 23.24 | 23.43 | 216,259 | +0.06(+0.27%) |
Jan 11, 2008 | 23.73 | 23.85 | 23.35 | 23.37 | 351,011 | -0.56(-2.34%) |
Jan 10, 2008 | 23.34 | 24.07 | 23.34 | 23.93 | 425,428 | +0.36(+1.54%) |
Jan 09, 2008 | 23.13 | 23.58 | 22.85 | 23.57 | 314,386 | +0.34(+1.46%) |
Jan 08, 2008 | 23.47 | 23.60 | 23.19 | 23.23 | 508,488 | -0.14(-0.61%) |
Jan 07, 2008 | 23.01 | 23.62 | 22.87 | 23.37 | 320,604 | +0.58(+2.53%) |
Jan 04, 2008 | 22.70 | 22.88 | 22.52 | 22.79 | 384,911 | -0.17(-0.72%) |
Jan 03, 2008 | 23.43 | 23.54 | 22.96 | 22.96 | 214,107 | -0.44(-1.89%) |
Jan 02, 2008 | 23.38 | 23.61 | 23.01 | 23.40 | 283,239 | -0.11(-0.47%) |
Jan 01, 2008 | 23.47 | 23.68 | 22.97 | 23.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.47 | 23.68 | 22.97 | 23.51 | 257,826 | +0.04(+0.17%) |
Dec 28, 2007 | 23.50 | 23.75 | 23.39 | 23.47 | 130,102 | +0.05(+0.20%) |
Dec 27, 2007 | 24.16 | 24.25 | 23.39 | 23.43 | 153,806 | -0.74(-3.07%) |
Dec 26, 2007 | 24.25 | 24.31 | 24.07 | 24.17 | 148,646 | -0.12(-0.49%) |
Dec 24, 2007 | 23.97 | 24.32 | 23.83 | 24.29 | 86,681 | +0.16(+0.65%) |
Dec 21, 2007 | 24.12 | 24.13 | 23.66 | 24.13 | 662,832 | +0.43(+1.80%) |
Dec 20, 2007 | 23.95 | 24.24 | 23.24 | 23.70 | 232,073 | -0.06(-0.23%) |
Dec 19, 2007 | 23.20 | 23.88 | 23.20 | 23.76 | 277,668 | +0.43(+1.86%) |
Dec 18, 2007 | 23.01 | 23.32 | 22.81 | 23.32 | 224,489 | +0.51(+2.25%) |
Dec 17, 2007 | 22.98 | 23.08 | 22.78 | 22.81 | 168,145 | -0.26(-1.13%) |
Dec 14, 2007 | 23.38 | 23.47 | 23.03 | 23.07 | 183,086 | -0.57(-2.41%) |
Dec 13, 2007 | 23.39 | 23.69 | 23.26 | 23.64 | 176,122 | +0.02(+0.10%) |
Dec 12, 2007 | 23.83 | 24.09 | 23.24 | 23.61 | 203,344 | +0.24(+1.05%) |
Dec 11, 2007 | 24.01 | 24.15 | 23.32 | 23.37 | 238,923 | -0.50(-2.08%) |
Dec 10, 2007 | 24.08 | 24.10 | 23.71 | 23.87 | 152,318 | -0.16(-0.66%) |
Dec 07, 2007 | 24.39 | 24.46 | 23.79 | 24.03 | 192,710 | -0.34(-1.39%) |
Dec 06, 2007 | 24.03 | 24.37 | 23.84 | 24.37 | 230,820 | +0.25(+1.05%) |
Dec 05, 2007 | 23.73 | 24.25 | 23.73 | 24.11 | 367,313 | +0.69(+2.93%) |
Dec 04, 2007 | 22.90 | 23.70 | 22.90 | 23.43 | 321,097 | +0.26(+1.12%) |
Dec 03, 2007 | 22.92 | 23.26 | 22.60 | 23.16 | 295,647 | +0.32(+1.42%) |
Nov 30, 2007 | 22.98 | 23.11 | 22.70 | 22.84 | 268,668 | +0.13(+0.59%) |
Nov 29, 2007 | 22.94 | 22.98 | 22.56 | 22.71 | 380,479 | -0.24(-1.03%) |
Nov 28, 2007 | 22.83 | 22.94 | 22.68 | 22.94 | 221,197 | +0.43(+1.89%) |
Nov 27, 2007 | 22.39 | 22.67 | 22.22 | 22.52 | 351,105 | +0.13(+0.60%) |
Nov 26, 2007 | 22.89 | 22.89 | 22.31 | 22.38 | 291,052 | -0.52(-2.28%) |
Nov 23, 2007 | 22.72 | 22.96 | 22.43 | 22.90 | 117,625 | +0.39(+1.75%) |
Nov 21, 2007 | 22.60 | 22.91 | 22.41 | 22.51 | 334,645 | -0.20(-0.87%) |
Nov 20, 2007 | 22.65 | 22.71 | 22.19 | 22.71 | 328,668 | +0.00(+0.00%) |
Nov 19, 2007 | 22.61 | 22.79 | 22.32 | 22.71 | 336,797 | -0.09(-0.42%) |
Nov 16, 2007 | 22.79 | 22.88 | 22.31 | 22.80 | 513,173 | +0.06(+0.28%) |
Nov 15, 2007 | 22.30 | 22.86 | 22.24 | 22.74 | 370,603 | +0.28(+1.23%) |
Nov 14, 2007 | 22.79 | 23.10 | 22.37 | 22.46 | 322,587 | -0.47(-2.07%) |
Nov 13, 2007 | 22.55 | 22.98 | 22.37 | 22.94 | 454,043 | +0.55(+2.47%) |
Nov 12, 2007 | 22.34 | 22.95 | 22.25 | 22.38 | 376,808 | +0.06(+0.28%) |
Nov 09, 2007 | 21.81 | 22.44 | 21.70 | 22.32 | 546,093 | +0.30(+1.36%) |
Nov 08, 2007 | 21.22 | 22.07 | 21.19 | 22.02 | 500,638 | +1.00(+4.77%) |
Nov 07, 2007 | 22.57 | 22.57 | 21.02 | 21.02 | 377,187 | -1.22(-5.47%) |
Nov 06, 2007 | 22.32 | 22.41 | 21.66 | 22.23 | 201,825 | +0.07(+0.32%) |
Nov 05, 2007 | 21.97 | 22.46 | 21.96 | 22.16 | 279,757 | -0.18(-0.81%) |
Nov 02, 2007 | 22.63 | 22.68 | 21.93 | 22.34 | 279,820 | -0.11(-0.49%) |
Nov 01, 2007 | 23.22 | 23.31 | 22.35 | 22.45 | 487,596 | -1.05(-4.47%) |
Oct 31, 2007 | 23.03 | 23.68 | 22.85 | 23.50 | 397,699 | +0.66(+2.87%) |
Oct 30, 2007 | 22.72 | 22.94 | 22.52 | 22.85 | 237,910 | +0.07(+0.31%) |
Oct 29, 2007 | 22.77 | 23.09 | 22.52 | 22.78 | 266,146 | +0.04(+0.17%) |
Oct 26, 2007 | 22.41 | 22.75 | 22.16 | 22.74 | 195,874 | +0.59(+2.67%) |
Oct 25, 2007 | 22.30 | 22.39 | 21.74 | 22.15 | 275,515 | -0.10(-0.46%) |
Oct 24, 2007 | 22.05 | 22.41 | 21.88 | 22.25 | 391,748 | +0.13(+0.61%) |
Oct 23, 2007 | 22.41 | 22.41 | 21.88 | 22.11 | 593,827 | -0.08(-0.36%) |
Oct 22, 2007 | 21.65 | 22.41 | 21.55 | 22.19 | 307,929 | +0.30(+1.37%) |
Oct 19, 2007 | 22.45 | 22.45 | 21.89 | 21.89 | 403,777 | -0.60(-2.67%) |
Oct 18, 2007 | 22.27 | 22.67 | 22.23 | 22.49 | 342,115 | +0.15(+0.67%) |
Oct 17, 2007 | 22.51 | 22.55 | 22.03 | 22.34 | 385,417 | +0.05(+0.21%) |
Oct 16, 2007 | 22.90 | 23.02 | 22.30 | 22.30 | 273,616 | -0.62(-2.69%) |
Oct 15, 2007 | 23.13 | 23.22 | 22.64 | 22.91 | 406,056 | -0.25(-1.09%) |
Oct 12, 2007 | 22.90 | 23.27 | 22.90 | 23.16 | 200,305 | +0.16(+0.69%) |
Oct 11, 2007 | 23.01 | 23.34 | 22.71 | 23.01 | 339,709 | +0.03(+0.14%) |
Oct 10, 2007 | 23.16 | 23.24 | 22.86 | 22.98 | 301,598 | -0.19(-0.82%) |
Oct 09, 2007 | 23.22 | 23.31 | 22.75 | 23.16 | 381,872 | +0.02(+0.07%) |
Oct 08, 2007 | 23.53 | 23.55 | 23.10 | 23.15 | 182,073 | -0.36(-1.51%) |
Oct 05, 2007 | 23.22 | 23.64 | 22.79 | 23.50 | 473,669 | +0.54(+2.34%) |
Oct 04, 2007 | 23.30 | 23.40 | 22.90 | 22.97 | 267,285 | -0.20(-0.85%) |
Oct 03, 2007 | 22.65 | 23.16 | 22.58 | 23.16 | 309,955 | +0.42(+1.84%) |
Oct 02, 2007 | 23.06 | 23.12 | 22.62 | 22.75 | 269,817 | -0.24(-1.03%) |
Oct 01, 2007 | 22.42 | 23.20 | 22.42 | 22.98 | 230,820 | +0.64(+2.86%) |
Sep 28, 2007 | 22.71 | 22.85 | 22.25 | 22.34 | 346,800 | -0.35(-1.53%) |
Sep 27, 2007 | 22.94 | 23.04 | 22.58 | 22.69 | 462,020 | -0.17(-0.76%) |
Sep 26, 2007 | 22.90 | 23.21 | 22.83 | 22.86 | 295,647 | -0.02(-0.07%) |
Sep 25, 2007 | 23.03 | 23.17 | 22.77 | 22.88 | 500,131 | -0.20(-0.86%) |
Sep 24, 2007 | 23.31 | 23.35 | 22.94 | 23.08 | 395,040 | -0.19(-0.81%) |
Sep 21, 2007 | 23.77 | 23.95 | 23.16 | 23.27 | 599,271 | -0.29(-1.24%) |
Sep 20, 2007 | 23.67 | 23.86 | 23.20 | 23.56 | 442,901 | -0.19(-0.80%) |
Sep 19, 2007 | 23.93 | 24.09 | 23.56 | 23.75 | 402,637 | +0.11(+0.47%) |
Sep 18, 2007 | 22.95 | 23.65 | 22.86 | 23.64 | 433,531 | +0.77(+3.35%) |
Sep 17, 2007 | 23.02 | 23.02 | 22.64 | 22.87 | 417,578 | -0.22(-0.96%) |
Sep 14, 2007 | 22.92 | 23.12 | 22.75 | 23.09 | 325,022 | +0.09(+0.41%) |
Sep 13, 2007 | 23.08 | 23.24 | 22.90 | 23.00 | 356,296 | +0.10(+0.45%) |
Sep 12, 2007 | 22.82 | 23.09 | 22.74 | 22.90 | 309,575 | +0.09(+0.38%) |
Sep 11, 2007 | 22.64 | 22.89 | 22.40 | 22.81 | 417,071 | +0.24(+1.05%) |
Sep 10, 2007 | 22.60 | 22.79 | 22.41 | 22.57 | 577,367 | +0.06(+0.28%) |
Sep 07, 2007 | 22.35 | 22.51 | 22.12 | 22.51 | 445,813 | -0.21(-0.94%) |
Sep 06, 2007 | 22.73 | 22.79 | 22.38 | 22.72 | 276,528 | +0.11(+0.49%) |
Sep 05, 2007 | 22.93 | 22.94 | 22.52 | 22.61 | 544,700 | -0.38(-1.65%) |
Sep 04, 2007 | 22.86 | 23.28 | 22.37 | 22.99 | 761,592 | +0.08(+0.34%) |
Aug 31, 2007 | 23.46 | 23.58 | 22.86 | 22.91 | 296,533 | -0.18(-0.79%) |
Aug 30, 2007 | 22.75 | 23.38 | 22.67 | 23.09 | 370,603 | +0.06(+0.24%) |
Aug 29, 2007 | 22.63 | 23.09 | 22.29 | 23.04 | 228,161 | +0.62(+2.75%) |
Aug 28, 2007 | 22.99 | 23.22 | 22.33 | 22.42 | 349,205 | -0.69(-2.97%) |
Aug 27, 2007 | 23.32 | 23.46 | 23.05 | 23.11 | 257,789 | -0.28(-1.18%) |
Aug 24, 2007 | 23.25 | 23.39 | 22.94 | 23.39 | 213,980 | +0.10(+0.44%) |
Aug 23, 2007 | 23.46 | 23.58 | 23.01 | 23.28 | 199,546 | -0.02(-0.10%) |
Aug 22, 2007 | 23.61 | 23.61 | 22.83 | 23.31 | 360,727 | -0.01(-0.03%) |
Aug 21, 2007 | 22.96 | 23.63 | 22.96 | 23.31 | 167,512 | +0.21(+0.89%) |
Aug 20, 2007 | 23.09 | 23.13 | 22.37 | 23.11 | 285,138 | +0.08(+0.34%) |
Aug 17, 2007 | 24.33 | 24.37 | 23.01 | 23.03 | 610,540 | +0.07(+0.31%) |
Aug 16, 2007 | 22.72 | 23.19 | 22.05 | 22.96 | 799,830 | +0.09(+0.41%) |
Aug 15, 2007 | 22.73 | 23.31 | 22.66 | 22.86 | 678,533 | -0.06(-0.28%) |
Aug 14, 2007 | 23.41 | 23.52 | 22.80 | 22.93 | 618,137 | -0.28(-1.22%) |
Aug 13, 2007 | 23.93 | 24.07 | 23.13 | 23.21 | 498,992 | -0.77(-3.19%) |
Aug 10, 2007 | 22.13 | 24.44 | 21.97 | 23.98 | 871,621 | +1.42(+6.30%) |
Aug 09, 2007 | 22.30 | 23.09 | 21.70 | 22.56 | 1,450,128 | -0.31(-1.35%) |
Aug 08, 2007 | 22.71 | 23.18 | 22.07 | 22.86 | 1,151,695 | +0.38(+1.69%) |
Aug 07, 2007 | 23.46 | 23.54 | 20.89 | 22.49 | 1,315,789 | -1.25(-5.26%) |
Aug 06, 2007 | 24.26 | 24.26 | 22.60 | 23.73 | 610,667 | +0.04(+0.17%) |
Aug 03, 2007 | 24.08 | 24.97 | 23.67 | 23.69 | 604,336 | -1.28(-5.12%) |
Aug 02, 2007 | 25.06 | 25.19 | 24.65 | 24.97 | 439,102 | +0.11(+0.44%) |
Aug 01, 2007 | 24.48 | 25.15 | 24.33 | 24.86 | 627,127 | +0.32(+1.29%) |
Jul 31, 2007 | 24.98 | 25.33 | 24.55 | 24.55 | 583,571 | -0.20(-0.80%) |
Jul 30, 2007 | 24.01 | 25.02 | 23.69 | 24.74 | 770,456 | +1.63(+7.07%) |
Jul 27, 2007 | 23.58 | 23.84 | 22.90 | 23.11 | 661,060 | -0.70(-2.95%) |
Jul 26, 2007 | 24.05 | 24.40 | 23.39 | 23.81 | 578,506 | -0.79(-3.21%) |
Jul 25, 2007 | 24.37 | 24.67 | 24.24 | 24.60 | 362,373 | +0.33(+1.37%) |
Jul 24, 2007 | 25.31 | 25.47 | 24.19 | 24.27 | 358,702 | -1.35(-5.27%) |
Jul 23, 2007 | 25.64 | 25.76 | 25.56 | 25.62 | 237,277 | +0.01(+0.03%) |
Jul 20, 2007 | 25.57 | 25.94 | 25.55 | 25.61 | 525,074 | -0.01(-0.03%) |
Jul 19, 2007 | 25.58 | 25.70 | 25.42 | 25.62 | 144,721 | +0.11(+0.43%) |
Jul 18, 2007 | 25.27 | 25.53 | 25.08 | 25.51 | 237,151 | +0.24(+0.97%) |
Jul 17, 2007 | 25.50 | 25.71 | 25.27 | 25.27 | 202,205 | -0.22(-0.87%) |
Jul 16, 2007 | 25.79 | 25.98 | 25.42 | 25.49 | 207,776 | -0.47(-1.83%) |
Jul 13, 2007 | 25.46 | 26.07 | 25.46 | 25.96 | 292,228 | +0.39(+1.54%) |
Jul 12, 2007 | 25.54 | 25.67 | 25.41 | 25.57 | 220,944 | +0.21(+0.84%) |
Jul 11, 2007 | 25.51 | 25.64 | 25.23 | 25.35 | 273,742 | -0.08(-0.31%) |
Jul 10, 2007 | 25.82 | 25.90 | 25.41 | 25.43 | 286,531 | -0.58(-2.25%) |
Jul 09, 2007 | 25.76 | 26.27 | 25.59 | 26.02 | 302,611 | +0.35(+1.35%) |
Jul 06, 2007 | 26.13 | 26.14 | 25.63 | 25.67 | 305,396 | -0.47(-1.78%) |
Jul 05, 2007 | 26.55 | 26.60 | 25.60 | 26.13 | 335,911 | -0.45(-1.69%) |
Jul 03, 2007 | 26.94 | 26.94 | 26.40 | 26.58 | 104,457 | -0.38(-1.41%) |
Jul 02, 2007 | 26.83 | 27.03 | 26.67 | 26.96 | 184,985 | +0.26(+0.98%) |
Jun 29, 2007 | 27.16 | 27.46 | 26.66 | 26.70 | 327,301 | -0.32(-1.17%) |
Jun 28, 2007 | 26.99 | 27.22 | 26.78 | 27.02 | 291,722 | +0.09(+0.32%) |
Jun 27, 2007 | 26.47 | 27.00 | 26.14 | 26.93 | 198,659 | +0.47(+1.76%) |
Jun 26, 2007 | 26.66 | 27.10 | 26.45 | 26.47 | 327,934 | -0.20(-0.74%) |
Jun 25, 2007 | 26.81 | 27.03 | 26.35 | 26.66 | 356,929 | -0.26(-0.97%) |
Jun 22, 2007 | 27.28 | 27.49 | 26.42 | 26.92 | 745,132 | -0.46(-1.67%) |
Jun 21, 2007 | 27.23 | 27.63 | 27.03 | 27.38 | 349,459 | -0.05(-0.17%) |
Jun 20, 2007 | 28.35 | 28.39 | 27.35 | 27.43 | 342,242 | -0.96(-3.39%) |
Jun 19, 2007 | 28.46 | 28.54 | 28.19 | 28.39 | 299,699 | -0.21(-0.75%) |
Jun 18, 2007 | 29.04 | 29.16 | 28.52 | 28.61 | 166,499 | -0.44(-1.52%) |
Jun 15, 2007 | 28.54 | 30.19 | 28.29 | 29.05 | 761,719 | +1.22(+4.37%) |
Jun 14, 2007 | 27.63 | 27.93 | 27.63 | 27.83 | 529,000 | +0.20(+0.71%) |
Jun 13, 2007 | 27.47 | 27.80 | 27.33 | 27.63 | 318,944 | +0.24(+0.89%) |
Jun 12, 2007 | 27.89 | 28.00 | 27.33 | 27.39 | 230,693 | -0.65(-2.31%) |
Jun 11, 2007 | 28.15 | 28.33 | 27.94 | 28.04 | 257,536 | -0.28(-0.98%) |
Jun 08, 2007 | 27.96 | 28.40 | 27.94 | 28.31 | 246,393 | +0.26(+0.93%) |
Jun 07, 2007 | 29.09 | 29.09 | 27.79 | 28.05 | 440,971 | -1.23(-4.21%) |
Jun 06, 2007 | 29.34 | 29.44 | 29.02 | 29.29 | 304,763 | -0.17(-0.56%) |
Jun 05, 2007 | 30.15 | 30.22 | 29.24 | 29.45 | 338,570 | -0.89(-2.94%) |
Jun 04, 2007 | 30.05 | 30.42 | 29.73 | 30.34 | 204,864 | +0.27(+0.89%) |
Jun 01, 2007 | 30.13 | 30.33 | 29.82 | 30.08 | 589,648 | -0.06(-0.21%) |
May 31, 2007 | 30.73 | 30.80 | 30.14 | 30.14 | 453,790 | -0.59(-1.93%) |
May 30, 2007 | 30.51 | 30.79 | 30.08 | 30.73 | 487,343 | +0.22(+0.72%) |
May 29, 2007 | 29.90 | 30.64 | 29.90 | 30.51 | 323,502 | +0.76(+2.55%) |
May 25, 2007 | 30.01 | 30.13 | 29.52 | 29.75 | 165,233 | -0.10(-0.34%) |
May 24, 2007 | 30.72 | 30.84 | 29.78 | 29.85 | 351,105 | -0.85(-2.75%) |
May 23, 2007 | 30.92 | 31.01 | 30.53 | 30.70 | 262,347 | -0.14(-0.46%) |
May 22, 2007 | 30.87 | 31.01 | 30.63 | 30.84 | 186,371 | -0.15(-0.48%) |
May 21, 2007 | 30.79 | 31.20 | 30.68 | 30.99 | 172,070 | +0.10(+0.33%) |
May 18, 2007 | 30.57 | 31.06 | 30.35 | 30.89 | 259,308 | +0.43(+1.43%) |
May 17, 2007 | 30.84 | 30.84 | 30.34 | 30.45 | 272,730 | -0.39(-1.25%) |
May 16, 2007 | 30.53 | 30.98 | 30.47 | 30.84 | 415,932 | +0.44(+1.45%) |
May 15, 2007 | 29.74 | 30.53 | 29.64 | 30.40 | 544,953 | +0.69(+2.31%) |
May 14, 2007 | 30.00 | 30.20 | 29.51 | 29.71 | 199,292 | -0.24(-0.82%) |
May 11, 2007 | 29.61 | 29.98 | 29.61 | 29.96 | 148,646 | +0.37(+1.25%) |
May 10, 2007 | 30.30 | 30.38 | 29.59 | 29.59 | 352,371 | -0.85(-2.80%) |
May 09, 2007 | 30.41 | 30.65 | 30.21 | 30.44 | 223,096 | -0.02(-0.05%) |
May 08, 2007 | 30.71 | 30.71 | 30.18 | 30.45 | 232,972 | -0.42(-1.36%) |
May 07, 2007 | 30.85 | 30.98 | 30.76 | 30.87 | 153,204 | +0.06(+0.21%) |
May 04, 2007 | 30.53 | 30.85 | 30.43 | 30.81 | 226,641 | +0.42(+1.38%) |
May 03, 2007 | 30.72 | 30.88 | 30.33 | 30.39 | 280,706 | -0.43(-1.38%) |
May 02, 2007 | 30.08 | 30.88 | 30.04 | 30.82 | 303,750 | +0.81(+2.71%) |