Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.01 | 17.28 | 16.93 | 17.11 | 436,097 | +0.19(+1.11%) |
Mar 28, 2008 | 17.26 | 17.28 | 16.87 | 16.92 | 289,621 | -0.32(-1.85%) |
Mar 27, 2008 | 17.55 | 17.55 | 17.24 | 17.24 | 470,657 | -0.19(-1.08%) |
Mar 26, 2008 | 17.48 | 17.54 | 17.26 | 17.43 | 606,676 | +0.27(+1.58%) |
Mar 25, 2008 | 16.38 | 17.24 | 16.36 | 17.16 | 807,347 | +1.54(+9.86%) |
Mar 24, 2008 | 15.40 | 15.84 | 15.40 | 15.62 | 366,085 | +0.20(+1.33%) |
Mar 21, 2008 | 15.36 | 15.55 | 15.24 | 15.41 | 1,101,905 | +0.00(+0.00%) |
Mar 20, 2008 | 15.36 | 15.55 | 15.24 | 15.41 | 1,101,905 | -0.26(-1.67%) |
Mar 19, 2008 | 15.91 | 15.99 | 15.67 | 15.67 | 2,303,339 | -1.40(-8.20%) |
Mar 18, 2008 | 17.07 | 17.27 | 16.84 | 17.07 | 541,976 | -0.06(-0.33%) |
Mar 17, 2008 | 17.08 | 17.35 | 16.86 | 17.13 | 398,727 | -0.54(-3.06%) |
Mar 14, 2008 | 18.04 | 18.09 | 17.48 | 17.67 | 721,495 | -0.42(-2.31%) |
Mar 13, 2008 | 17.69 | 18.20 | 17.42 | 18.09 | 962,808 | +1.24(+7.39%) |
Mar 12, 2008 | 16.93 | 17.00 | 16.61 | 16.84 | 909,244 | -0.51(-2.93%) |
Mar 11, 2008 | 17.60 | 17.68 | 17.00 | 17.35 | 655,549 | -0.28(-1.58%) |
Mar 10, 2008 | 17.92 | 17.92 | 17.52 | 17.63 | 516,453 | -0.44(-2.45%) |
Mar 07, 2008 | 18.18 | 18.26 | 17.88 | 18.07 | 605,451 | -1.62(-8.23%) |
Mar 06, 2008 | 20.09 | 20.11 | 19.63 | 19.69 | 479,083 | -0.85(-4.15%) |
Mar 05, 2008 | 20.13 | 20.68 | 20.04 | 20.55 | 277,705 | +0.62(+3.12%) |
Mar 04, 2008 | 19.86 | 20.05 | 19.81 | 19.92 | 451,850 | -0.43(-2.09%) |
Mar 03, 2008 | 20.45 | 20.54 | 20.18 | 20.35 | 415,579 | -0.06(-0.28%) |
Feb 29, 2008 | 20.99 | 21.00 | 20.41 | 20.41 | 329,851 | -0.61(-2.92%) |
Feb 28, 2008 | 20.88 | 21.07 | 20.84 | 21.02 | 294,679 | +0.02(+0.12%) |
Feb 27, 2008 | 21.02 | 21.18 | 20.95 | 21.00 | 295,779 | -0.29(-1.38%) |
Feb 26, 2008 | 20.96 | 21.34 | 20.91 | 21.29 | 267,324 | +0.28(+1.32%) |
Feb 25, 2008 | 20.86 | 21.01 | 20.74 | 21.01 | 357,328 | -0.11(-0.54%) |
Feb 22, 2008 | 21.34 | 21.39 | 20.66 | 21.13 | 411,226 | +0.07(+0.35%) |
Feb 21, 2008 | 21.19 | 21.28 | 21.00 | 21.05 | 306,525 | -0.11(-0.50%) |
Feb 20, 2008 | 20.82 | 21.16 | 20.73 | 21.16 | 439,027 | -0.24(-1.11%) |
Feb 19, 2008 | 21.57 | 21.61 | 21.30 | 21.40 | 315,070 | -0.69(-3.11%) |
Feb 18, 2008 | 22.31 | 22.31 | 21.40 | 22.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.31 | 22.31 | 21.40 | 22.08 | 876,590 | -0.65(-2.85%) |
Feb 14, 2008 | 23.03 | 23.16 | 22.70 | 22.73 | 333,392 | -0.57(-2.46%) |
Feb 13, 2008 | 23.03 | 23.37 | 23.00 | 23.30 | 692,875 | +0.65(+2.86%) |
Feb 12, 2008 | 22.58 | 22.90 | 22.51 | 22.66 | 3,462,345 | -0.25(-1.07%) |
Feb 11, 2008 | 22.77 | 23.00 | 22.66 | 22.90 | 440,004 | -0.46(-1.96%) |
Feb 08, 2008 | 23.29 | 23.58 | 23.17 | 23.36 | 239,715 | -0.31(-1.31%) |
Feb 07, 2008 | 23.58 | 23.75 | 23.35 | 23.67 | 394,758 | -0.17(-0.72%) |
Feb 06, 2008 | 23.98 | 24.12 | 23.78 | 23.84 | 328,507 | +0.30(+1.29%) |
Feb 05, 2008 | 24.03 | 24.12 | 23.51 | 23.54 | 246,441 | -1.07(-4.36%) |
Feb 04, 2008 | 24.39 | 24.68 | 24.39 | 24.61 | 263,172 | -0.02(-0.07%) |
Feb 01, 2008 | 24.66 | 24.70 | 24.48 | 24.63 | 328,874 | -0.19(-0.76%) |
Jan 31, 2008 | 24.63 | 25.02 | 24.48 | 24.82 | 278,559 | +0.15(+0.60%) |
Jan 30, 2008 | 24.59 | 25.17 | 24.47 | 24.67 | 320,325 | +0.05(+0.20%) |
Jan 29, 2008 | 24.65 | 24.71 | 24.42 | 24.62 | 195,346 | +0.02(+0.10%) |
Jan 28, 2008 | 24.37 | 24.66 | 24.18 | 24.60 | 242,045 | +0.41(+1.69%) |
Jan 25, 2008 | 24.77 | 24.77 | 24.12 | 24.19 | 406,909 | -0.29(-1.20%) |
Jan 24, 2008 | 23.98 | 24.48 | 23.66 | 24.48 | 535,992 | +0.55(+2.29%) |
Jan 23, 2008 | 23.39 | 23.96 | 22.76 | 23.94 | 803,073 | -0.37(-1.52%) |
Jan 22, 2008 | 23.72 | 24.43 | 23.44 | 24.30 | 570,553 | -1.23(-4.81%) |
Jan 21, 2008 | 25.89 | 26.04 | 25.32 | 25.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.89 | 26.04 | 25.32 | 25.53 | 499,478 | +0.88(+3.55%) |
Jan 17, 2008 | 25.02 | 25.22 | 24.63 | 24.66 | 431,090 | -0.07(-0.30%) |
Jan 16, 2008 | 25.02 | 25.38 | 24.66 | 24.73 | 493,262 | +0.47(+1.96%) |
Jan 15, 2008 | 24.63 | 24.67 | 24.16 | 24.25 | 339,254 | -0.43(-1.76%) |
Jan 14, 2008 | 24.94 | 24.97 | 24.57 | 24.69 | 348,291 | +0.21(+0.87%) |
Jan 11, 2008 | 24.71 | 24.77 | 24.39 | 24.48 | 268,301 | -0.63(-2.51%) |
Jan 10, 2008 | 24.68 | 25.16 | 24.61 | 25.11 | 290,772 | +0.28(+1.12%) |
Jan 09, 2008 | 24.66 | 24.83 | 24.50 | 24.83 | 286,693 | +0.04(+0.17%) |
Jan 08, 2008 | 25.20 | 25.42 | 24.74 | 24.79 | 339,254 | -0.10(-0.40%) |
Jan 07, 2008 | 24.98 | 25.10 | 24.73 | 24.89 | 260,485 | +0.43(+1.77%) |
Jan 04, 2008 | 24.95 | 24.95 | 24.45 | 24.45 | 269,522 | -0.51(-2.03%) |
Jan 03, 2008 | 24.99 | 25.11 | 24.92 | 24.96 | 978,195 | -0.22(-0.88%) |
Jan 02, 2008 | 25.27 | 25.39 | 25.11 | 25.18 | 266,591 | -0.07(-0.29%) |
Jan 01, 2008 | 25.26 | 25.44 | 25.17 | 25.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.26 | 25.44 | 25.17 | 25.25 | 199,542 | -0.29(-1.12%) |
Dec 28, 2007 | 25.62 | 25.73 | 25.47 | 25.54 | 235,328 | +0.35(+1.40%) |
Dec 27, 2007 | 25.21 | 25.34 | 25.11 | 25.19 | 176,221 | +0.02(+0.07%) |
Dec 26, 2007 | 25.08 | 25.21 | 25.02 | 25.17 | 115,649 | +0.13(+0.52%) |
Dec 24, 2007 | 23.61 | 25.16 | 23.61 | 25.04 | 90,736 | +0.21(+0.86%) |
Dec 21, 2007 | 24.90 | 24.93 | 24.70 | 24.83 | 276,605 | +0.00(+0.00%) |
Dec 20, 2007 | 25.04 | 25.04 | 24.72 | 24.83 | 269,644 | -0.38(-1.49%) |
Dec 19, 2007 | 25.40 | 25.49 | 25.09 | 25.20 | 246,563 | -0.36(-1.41%) |
Dec 18, 2007 | 25.61 | 25.67 | 25.37 | 25.56 | 312,193 | +0.16(+0.61%) |
Dec 17, 2007 | 25.65 | 25.70 | 25.41 | 25.41 | 242,778 | -0.20(-0.77%) |
Dec 14, 2007 | 25.84 | 25.94 | 25.55 | 25.61 | 243,510 | -0.88(-3.34%) |
Dec 13, 2007 | 26.51 | 26.65 | 26.24 | 26.49 | 212,858 | -0.16(-0.58%) |
Dec 12, 2007 | 26.74 | 26.81 | 26.41 | 26.65 | 200,262 | +0.40(+1.53%) |
Dec 11, 2007 | 26.76 | 26.81 | 26.17 | 26.24 | 228,112 | -0.64(-2.38%) |
Dec 10, 2007 | 26.93 | 26.95 | 26.78 | 26.88 | 151,693 | +0.13(+0.49%) |
Dec 07, 2007 | 26.71 | 26.83 | 26.65 | 26.75 | 116,534 | -0.07(-0.24%) |
Dec 06, 2007 | 26.60 | 26.85 | 26.52 | 26.82 | 255,967 | +0.00(+0.00%) |
Dec 05, 2007 | 26.89 | 26.96 | 26.67 | 26.82 | 238,992 | +0.46(+1.74%) |
Dec 04, 2007 | 26.24 | 26.49 | 26.21 | 26.36 | 215,101 | +0.32(+1.23%) |
Dec 03, 2007 | 25.98 | 26.15 | 25.97 | 26.04 | 182,471 | +0.07(+0.25%) |
Nov 30, 2007 | 26.29 | 26.29 | 25.86 | 25.97 | 272,087 | -0.20(-0.75%) |
Nov 29, 2007 | 25.96 | 26.29 | 25.92 | 26.17 | 257,652 | -0.58(-2.17%) |
Nov 28, 2007 | 26.30 | 26.76 | 26.24 | 26.75 | 257,719 | +0.22(+0.83%) |
Nov 27, 2007 | 26.50 | 26.75 | 26.29 | 26.53 | 312,631 | +0.40(+1.54%) |
Nov 26, 2007 | 26.42 | 26.61 | 26.12 | 26.13 | 615,982 | -0.09(-0.34%) |
Nov 23, 2007 | 26.03 | 26.27 | 26.01 | 26.22 | 151,797 | +0.26(+1.01%) |
Nov 21, 2007 | 26.00 | 26.16 | 25.82 | 25.96 | 2,106,174 | -0.63(-2.37%) |
Nov 20, 2007 | 26.42 | 26.70 | 26.31 | 26.59 | 360,015 | +0.51(+1.95%) |
Nov 19, 2007 | 26.28 | 26.34 | 26.03 | 26.08 | 232,275 | -0.11(-0.44%) |
Nov 16, 2007 | 26.20 | 26.23 | 25.97 | 26.20 | 223,478 | +0.75(+2.96%) |
Nov 15, 2007 | 25.74 | 25.85 | 25.30 | 25.44 | 249,739 | -0.24(-0.92%) |
Nov 14, 2007 | 25.71 | 25.92 | 25.60 | 25.68 | 215,545 | -0.07(-0.25%) |
Nov 13, 2007 | 25.57 | 25.74 | 25.42 | 25.74 | 228,306 | +0.93(+3.73%) |
Nov 12, 2007 | 25.09 | 25.16 | 24.78 | 24.82 | 277,949 | -0.35(-1.40%) |
Nov 09, 2007 | 25.29 | 25.49 | 25.17 | 25.17 | 243,388 | -0.59(-2.29%) |
Nov 08, 2007 | 25.93 | 25.93 | 25.43 | 25.76 | 263,661 | +0.06(+0.22%) |
Nov 07, 2007 | 25.91 | 26.12 | 25.64 | 25.70 | 176,710 | -0.45(-1.72%) |
Nov 06, 2007 | 26.13 | 26.18 | 25.92 | 26.15 | 189,166 | +0.43(+1.69%) |
Nov 05, 2007 | 25.47 | 25.76 | 25.44 | 25.72 | 260,363 | +0.01(+0.03%) |
Nov 02, 2007 | 25.65 | 25.74 | 25.49 | 25.71 | 381,630 | +0.55(+2.18%) |
Nov 01, 2007 | 25.19 | 25.42 | 25.15 | 25.16 | 336,201 | -0.56(-2.16%) |
Oct 31, 2007 | 25.48 | 25.85 | 25.38 | 25.72 | 247,052 | +0.35(+1.39%) |
Oct 30, 2007 | 25.29 | 25.43 | 25.25 | 25.37 | 138,364 | -0.34(-1.34%) |
Oct 29, 2007 | 25.49 | 25.74 | 25.43 | 25.71 | 148,622 | -0.15(-0.57%) |
Oct 26, 2007 | 25.72 | 25.92 | 25.69 | 25.86 | 174,389 | +0.74(+2.93%) |
Oct 25, 2007 | 25.27 | 25.48 | 24.97 | 25.12 | 420,343 | +0.48(+1.96%) |
Oct 24, 2007 | 24.61 | 24.70 | 24.28 | 24.64 | 153,873 | -0.11(-0.43%) |
Oct 23, 2007 | 24.60 | 24.75 | 24.45 | 24.75 | 190,510 | +0.53(+2.20%) |
Oct 22, 2007 | 24.15 | 24.28 | 23.98 | 24.21 | 144,958 | -0.09(-0.37%) |
Oct 19, 2007 | 24.68 | 24.70 | 24.25 | 24.30 | 137,997 | -0.41(-1.66%) |
Oct 18, 2007 | 24.75 | 24.77 | 24.59 | 24.71 | 194,173 | +0.16(+0.67%) |
Oct 17, 2007 | 24.63 | 24.67 | 24.30 | 24.55 | 167,795 | -0.04(-0.17%) |
Oct 16, 2007 | 24.66 | 24.72 | 24.49 | 24.59 | 153,873 | -0.42(-1.67%) |
Oct 15, 2007 | 25.28 | 25.34 | 24.89 | 25.01 | 152,896 | -0.37(-1.45%) |
Oct 12, 2007 | 25.10 | 25.38 | 25.10 | 25.38 | 145,935 | +0.83(+3.37%) |
Oct 11, 2007 | 24.61 | 24.84 | 24.44 | 24.55 | 298,709 | +0.60(+2.50%) |
Oct 10, 2007 | 24.10 | 24.10 | 23.88 | 23.95 | 92,201 | -0.11(-0.48%) |
Oct 09, 2007 | 23.95 | 24.07 | 23.90 | 24.07 | 76,692 | +0.27(+1.14%) |
Oct 08, 2007 | 23.88 | 23.89 | 23.72 | 23.80 | 101,727 | -0.25(-1.06%) |
Oct 05, 2007 | 24.03 | 24.17 | 23.91 | 24.05 | 155,827 | -0.04(-0.17%) |
Oct 04, 2007 | 24.13 | 24.18 | 23.97 | 24.09 | 129,449 | -0.18(-0.74%) |
Oct 03, 2007 | 24.38 | 24.46 | 24.19 | 24.27 | 155,583 | -0.52(-2.11%) |
Oct 02, 2007 | 24.87 | 24.96 | 24.68 | 24.79 | 112,107 | -0.47(-1.88%) |
Oct 01, 2007 | 25.14 | 25.35 | 25.07 | 25.27 | 186,235 | +0.48(+1.95%) |
Sep 28, 2007 | 24.60 | 24.92 | 24.52 | 24.79 | 173,535 | +0.07(+0.26%) |
Sep 27, 2007 | 25.02 | 25.05 | 24.64 | 24.72 | 162,910 | -0.33(-1.31%) |
Sep 26, 2007 | 25.10 | 25.15 | 25.01 | 25.05 | 175,977 | +0.11(+0.43%) |
Sep 25, 2007 | 24.75 | 24.94 | 24.70 | 24.94 | 135,066 | +0.20(+0.79%) |
Sep 24, 2007 | 24.84 | 24.87 | 24.69 | 24.75 | 139,096 | -0.05(-0.20%) |
Sep 21, 2007 | 24.81 | 24.89 | 24.71 | 24.79 | 114,183 | -0.03(-0.13%) |
Sep 20, 2007 | 24.81 | 24.98 | 24.73 | 24.83 | 147,034 | +0.07(+0.26%) |
Sep 19, 2007 | 24.65 | 24.84 | 24.58 | 24.76 | 218,964 | -0.16(-0.66%) |
Sep 18, 2007 | 24.50 | 25.05 | 24.43 | 24.93 | 359,526 | +0.60(+2.46%) |
Sep 17, 2007 | 24.44 | 24.44 | 24.23 | 24.33 | 113,573 | -0.25(-1.00%) |
Sep 14, 2007 | 24.47 | 24.69 | 24.35 | 24.57 | 300,663 | +0.01(+0.03%) |
Sep 13, 2007 | 24.68 | 24.73 | 24.50 | 24.57 | 188,067 | +0.46(+1.90%) |
Sep 12, 2007 | 23.92 | 24.17 | 23.92 | 24.11 | 221,284 | +0.37(+1.55%) |
Sep 11, 2007 | 23.37 | 23.75 | 23.30 | 23.74 | 218,109 | +0.48(+2.08%) |
Sep 10, 2007 | 23.44 | 23.45 | 23.09 | 23.26 | 208,339 | +0.19(+0.82%) |
Sep 07, 2007 | 23.26 | 23.32 | 22.92 | 23.07 | 213,591 | -0.02(-0.11%) |
Sep 06, 2007 | 23.17 | 23.21 | 23.01 | 23.09 | 163,521 | +0.05(+0.21%) |
Sep 05, 2007 | 23.02 | 23.18 | 22.94 | 23.04 | 363,923 | -0.50(-2.12%) |
Sep 04, 2007 | 23.36 | 23.62 | 23.30 | 23.54 | 289,795 | +0.42(+1.81%) |
Aug 31, 2007 | 23.25 | 23.30 | 23.09 | 23.12 | 177,565 | +0.20(+0.89%) |
Aug 30, 2007 | 22.80 | 23.08 | 22.73 | 22.92 | 241,556 | -0.21(-0.92%) |
Aug 29, 2007 | 22.87 | 23.13 | 22.72 | 23.13 | 246,075 | +0.91(+4.09%) |
Aug 28, 2007 | 22.88 | 22.88 | 22.15 | 22.22 | 188,433 | -0.93(-4.00%) |
Aug 27, 2007 | 23.02 | 23.30 | 22.99 | 23.15 | 189,044 | +0.03(+0.14%) |
Aug 24, 2007 | 22.67 | 23.12 | 22.67 | 23.12 | 204,187 | +0.56(+2.51%) |
Aug 23, 2007 | 22.31 | 22.70 | 22.22 | 22.55 | 328,141 | +0.45(+2.04%) |
Aug 22, 2007 | 21.83 | 22.13 | 21.81 | 22.10 | 229,222 | +0.54(+2.51%) |
Aug 21, 2007 | 21.58 | 21.77 | 21.49 | 21.56 | 170,237 | +0.12(+0.57%) |
Aug 20, 2007 | 21.32 | 21.53 | 21.24 | 21.44 | 209,194 | +0.16(+0.73%) |
Aug 17, 2007 | 21.18 | 21.30 | 20.92 | 21.28 | 238,503 | +0.45(+2.16%) |
Aug 16, 2007 | 21.08 | 21.22 | 19.65 | 20.83 | 398,849 | +0.01(+0.04%) |
Aug 15, 2007 | 21.02 | 21.31 | 20.68 | 20.82 | 142,760 | -0.43(-2.04%) |
Aug 14, 2007 | 21.55 | 21.65 | 21.18 | 21.26 | 478,839 | -0.03(-0.15%) |
Aug 13, 2007 | 21.62 | 21.62 | 21.21 | 21.29 | 342,185 | -0.26(-1.22%) |
Aug 10, 2007 | 21.59 | 21.77 | 21.31 | 21.55 | 345,482 | -0.20(-0.90%) |
Aug 09, 2007 | 21.84 | 22.22 | 21.70 | 21.75 | 389,202 | -0.57(-2.53%) |
Aug 08, 2007 | 22.02 | 22.49 | 21.93 | 22.31 | 459,422 | +0.19(+0.85%) |
Aug 07, 2007 | 21.81 | 22.17 | 21.75 | 22.13 | 340,475 | +0.14(+0.63%) |
Aug 06, 2007 | 21.90 | 21.99 | 21.54 | 21.99 | 339,132 | +0.15(+0.67%) |
Aug 03, 2007 | 21.93 | 22.11 | 21.77 | 21.84 | 314,830 | -0.27(-1.22%) |
Aug 02, 2007 | 21.82 | 22.16 | 21.81 | 22.11 | 254,501 | +0.20(+0.90%) |
Aug 01, 2007 | 21.77 | 21.92 | 21.44 | 21.91 | 370,029 | +0.05(+0.22%) |
Jul 31, 2007 | 22.04 | 22.23 | 21.84 | 21.86 | 282,956 | -0.10(-0.45%) |
Jul 30, 2007 | 22.12 | 22.15 | 21.73 | 21.96 | 223,238 | +0.15(+0.68%) |
Jul 27, 2007 | 22.06 | 22.17 | 21.79 | 21.81 | 396,895 | -0.29(-1.33%) |
Jul 26, 2007 | 22.37 | 22.64 | 21.81 | 22.11 | 475,176 | -0.79(-3.43%) |
Jul 25, 2007 | 23.27 | 23.29 | 22.73 | 22.90 | 311,166 | -0.25(-1.10%) |
Jul 24, 2007 | 23.47 | 23.54 | 22.99 | 23.15 | 235,206 | -0.43(-1.81%) |
Jul 23, 2007 | 23.49 | 23.75 | 23.44 | 23.57 | 226,291 | +0.11(+0.49%) |
Jul 20, 2007 | 23.76 | 23.81 | 23.36 | 23.46 | 226,413 | -0.42(-1.75%) |
Jul 19, 2007 | 23.94 | 24.00 | 23.80 | 23.88 | 284,910 | +0.29(+1.25%) |
Jul 18, 2007 | 23.42 | 23.60 | 23.31 | 23.58 | 294,557 | +0.07(+0.31%) |
Jul 17, 2007 | 23.45 | 23.61 | 23.45 | 23.51 | 186,113 | +0.21(+0.91%) |
Jul 16, 2007 | 23.28 | 23.36 | 23.22 | 23.30 | 162,299 | -0.16(-0.70%) |
Jul 13, 2007 | 23.33 | 23.48 | 23.27 | 23.46 | 194,540 | -0.05(-0.21%) |
Jul 12, 2007 | 23.05 | 23.51 | 23.00 | 23.51 | 293,458 | +0.37(+1.59%) |
Jul 11, 2007 | 23.08 | 23.16 | 22.97 | 23.14 | 319,226 | +0.20(+0.89%) |
Jul 10, 2007 | 23.20 | 23.33 | 22.88 | 22.94 | 314,097 | -0.20(-0.85%) |
Jul 09, 2007 | 23.11 | 23.18 | 23.05 | 23.13 | 142,394 | +0.08(+0.35%) |
Jul 06, 2007 | 22.90 | 23.05 | 22.82 | 23.05 | 180,496 | +0.19(+0.82%) |
Jul 05, 2007 | 22.87 | 22.91 | 22.74 | 22.86 | 166,207 | +0.01(+0.04%) |
Jul 03, 2007 | 22.71 | 22.89 | 22.67 | 22.85 | 140,195 | +0.07(+0.32%) |
Jul 02, 2007 | 22.57 | 22.83 | 22.55 | 22.78 | 200,768 | +0.29(+1.31%) |
Jun 29, 2007 | 22.58 | 22.67 | 22.33 | 22.49 | 191,731 | -0.11(-0.47%) |
Jun 28, 2007 | 22.63 | 22.67 | 22.51 | 22.59 | 259,020 | -0.06(-0.25%) |
Jun 27, 2007 | 22.46 | 22.70 | 22.41 | 22.65 | 350,123 | +0.07(+0.29%) |
Jun 26, 2007 | 22.79 | 22.85 | 22.49 | 22.58 | 132,135 | -0.02(-0.11%) |
Jun 25, 2007 | 22.66 | 22.84 | 22.47 | 22.61 | 313,853 | -0.26(-1.15%) |
Jun 22, 2007 | 23.02 | 23.07 | 22.72 | 22.87 | 223,849 | -0.30(-1.31%) |
Jun 21, 2007 | 23.02 | 23.17 | 22.97 | 23.17 | 185,503 | +0.05(+0.21%) |
Jun 20, 2007 | 23.29 | 23.36 | 23.02 | 23.12 | 191,609 | +0.02(+0.11%) |
Jun 19, 2007 | 22.90 | 23.16 | 22.87 | 23.10 | 195,394 | +0.04(+0.18%) |
Jun 18, 2007 | 23.16 | 23.27 | 22.86 | 23.06 | 146,424 | -0.32(-1.37%) |
Jun 15, 2007 | 23.17 | 23.46 | 23.12 | 23.38 | 242,289 | +0.49(+2.15%) |
Jun 14, 2007 | 22.71 | 22.93 | 22.57 | 22.89 | 186,968 | +0.23(+1.01%) |
Jun 13, 2007 | 22.43 | 22.68 | 22.36 | 22.66 | 334,858 | +0.54(+2.44%) |
Jun 12, 2007 | 22.31 | 22.35 | 21.91 | 22.12 | 225,559 | -0.17(-0.77%) |
Jun 11, 2007 | 22.26 | 22.35 | 22.07 | 22.29 | 316,661 | -0.56(-2.44%) |
Jun 08, 2007 | 22.64 | 22.87 | 22.52 | 22.85 | 344,139 | +0.11(+0.47%) |
Jun 07, 2007 | 23.24 | 23.35 | 22.74 | 22.74 | 238,015 | -0.50(-2.15%) |
Jun 06, 2007 | 23.39 | 23.39 | 23.21 | 23.24 | 156,804 | -0.36(-1.53%) |
Jun 05, 2007 | 23.65 | 23.74 | 23.53 | 23.60 | 148,744 | -0.14(-0.59%) |
Jun 04, 2007 | 23.75 | 23.86 | 23.71 | 23.74 | 147,889 | -0.09(-0.38%) |
Jun 01, 2007 | 23.80 | 23.89 | 23.69 | 23.83 | 184,892 | +0.08(+0.34%) |
May 31, 2007 | 23.75 | 23.89 | 23.71 | 23.75 | 138,608 | -0.17(-0.72%) |
May 30, 2007 | 23.66 | 23.92 | 23.64 | 23.92 | 183,060 | -0.03(-0.14%) |
May 29, 2007 | 24.06 | 24.10 | 23.87 | 23.95 | 94,644 | +0.09(+0.38%) |
May 25, 2007 | 23.75 | 24.28 | 23.74 | 23.86 | 170,726 | +0.02(+0.07%) |
May 24, 2007 | 24.07 | 24.08 | 23.76 | 23.84 | 125,296 | -0.38(-1.56%) |
May 23, 2007 | 24.34 | 24.43 | 24.19 | 24.22 | 131,525 | +0.31(+1.30%) |
May 22, 2007 | 23.89 | 24.09 | 23.87 | 23.91 | 114,428 | +0.07(+0.28%) |
May 21, 2007 | 23.76 | 23.95 | 23.70 | 23.84 | 178,786 | +0.20(+0.83%) |
May 18, 2007 | 23.34 | 23.66 | 23.34 | 23.65 | 163,032 | +0.25(+1.05%) |
May 17, 2007 | 23.37 | 23.46 | 23.28 | 23.40 | 148,988 | -0.03(-0.14%) |
May 16, 2007 | 23.55 | 23.55 | 23.28 | 23.44 | 168,650 | -0.05(-0.21%) |
May 15, 2007 | 23.47 | 23.71 | 23.39 | 23.48 | 140,562 | +0.13(+0.56%) |
May 14, 2007 | 23.34 | 23.47 | 23.28 | 23.35 | 136,776 | -0.07(-0.31%) |
May 11, 2007 | 23.21 | 23.43 | 23.18 | 23.43 | 213,591 | +0.58(+2.54%) |
May 10, 2007 | 23.27 | 23.27 | 22.71 | 22.85 | 319,592 | -0.37(-1.59%) |
May 09, 2007 | 23.22 | 23.27 | 22.91 | 23.21 | 300,053 | -0.32(-1.36%) |
May 08, 2007 | 23.21 | 23.53 | 23.10 | 23.53 | 268,628 | -0.11(-0.48%) |
May 07, 2007 | 23.71 | 23.76 | 23.52 | 23.65 | 134,944 | -0.12(-0.52%) |
May 04, 2007 | 23.66 | 23.77 | 23.54 | 23.77 | 188,556 | +0.05(+0.21%) |
May 03, 2007 | 23.79 | 23.79 | 23.48 | 23.72 | 351,222 | -0.37(-1.53%) |
May 02, 2007 | 24.11 | 24.16 | 23.94 | 24.09 | 456,454 | -0.42(-1.70%) |
May 01, 2007 | 24.54 | 24.66 | 24.33 | 24.51 | 246,808 | -0.02(-0.07%) |
Apr 30, 2007 | 25.01 | 25.01 | 24.52 | 24.52 | 474,321 | -0.86(-3.39%) |
Apr 27, 2007 | 25.34 | 25.52 | 25.29 | 25.38 | 226,902 | +0.17(+0.68%) |
Apr 26, 2007 | 24.89 | 25.34 | 24.86 | 25.21 | 350,123 | +0.25(+1.02%) |
Apr 25, 2007 | 24.76 | 24.97 | 24.74 | 24.96 | 190,998 | +0.34(+1.36%) |
Apr 24, 2007 | 24.61 | 24.73 | 24.52 | 24.62 | 493,372 | -0.26(-1.05%) |
Apr 23, 2007 | 24.97 | 25.04 | 24.81 | 24.89 | 275,506 | -1.68(-6.32%) |
Apr 20, 2007 | 26.35 | 26.56 | 26.34 | 26.56 | 227,635 | +0.36(+1.38%) |
Apr 19, 2007 | 26.22 | 26.39 | 25.88 | 26.20 | 218,964 | +0.06(+0.22%) |
Apr 18, 2007 | 26.11 | 26.31 | 25.91 | 26.15 | 171,947 | +0.00(+0.00%) |
Apr 17, 2007 | 26.00 | 26.40 | 25.94 | 26.15 | 173,168 | +0.15(+0.57%) |
Apr 16, 2007 | 26.56 | 26.60 | 25.56 | 26.00 | 774,618 | -0.63(-2.37%) |
Apr 13, 2007 | 26.34 | 26.69 | 26.30 | 26.63 | 151,553 | +0.60(+2.30%) |
Apr 12, 2007 | 25.97 | 26.07 | 25.70 | 26.03 | 166,207 | +0.08(+0.32%) |
Apr 11, 2007 | 26.11 | 26.20 | 25.84 | 25.95 | 178,908 | -0.51(-1.92%) |
Apr 10, 2007 | 26.47 | 26.56 | 26.25 | 26.46 | 320,936 | -0.12(-0.46%) |
Apr 09, 2007 | 26.66 | 26.69 | 26.48 | 26.58 | 98,308 | -0.06(-0.22%) |
Apr 05, 2007 | 26.33 | 26.74 | 25.46 | 26.64 | 217,743 | +0.13(+0.49%) |
Apr 04, 2007 | 26.65 | 26.71 | 25.30 | 26.51 | 1,066,245 | +0.57(+2.21%) |
Apr 03, 2007 | 26.03 | 26.10 | 25.77 | 25.93 | 354,275 | +0.29(+1.12%) |