Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.57 | 19.78 | 17.93 | 18.26 | 428,728 | -1.83(-9.13%) |
Apr 29, 2008 | 20.46 | 20.50 | 19.81 | 20.09 | 180,658 | -0.30(-1.46%) |
Apr 28, 2008 | 21.28 | 21.28 | 20.39 | 20.39 | 282,733 | -0.25(-1.23%) |
Apr 25, 2008 | 21.38 | 21.60 | 20.57 | 20.64 | 303,384 | -0.81(-3.79%) |
Apr 24, 2008 | 22.12 | 22.13 | 21.30 | 21.45 | 395,499 | -0.63(-2.87%) |
Apr 23, 2008 | 22.51 | 22.66 | 21.61 | 22.09 | 113,214 | -0.31(-1.40%) |
Apr 22, 2008 | 22.98 | 22.98 | 22.08 | 22.40 | 176,714 | -0.66(-2.88%) |
Apr 21, 2008 | 23.62 | 23.62 | 22.98 | 23.06 | 116,675 | -0.69(-2.92%) |
Apr 18, 2008 | 23.57 | 24.23 | 23.30 | 23.76 | 230,558 | +0.74(+3.21%) |
Apr 17, 2008 | 22.51 | 23.37 | 22.51 | 23.02 | 182,802 | +0.37(+1.61%) |
Apr 16, 2008 | 22.08 | 22.76 | 22.08 | 22.65 | 122,706 | +0.76(+3.47%) |
Apr 15, 2008 | 21.37 | 21.98 | 21.07 | 21.89 | 161,089 | +0.68(+3.20%) |
Apr 14, 2008 | 20.90 | 21.94 | 20.60 | 21.22 | 340,834 | +0.27(+1.28%) |
Apr 11, 2008 | 21.54 | 21.78 | 20.90 | 20.95 | 211,142 | -0.88(-4.03%) |
Apr 10, 2008 | 21.67 | 22.32 | 21.38 | 21.83 | 182,301 | +0.18(+0.83%) |
Apr 09, 2008 | 22.22 | 22.47 | 21.62 | 21.65 | 256,214 | -0.51(-2.32%) |
Apr 08, 2008 | 22.45 | 22.68 | 21.86 | 22.16 | 182,301 | -0.36(-1.59%) |
Apr 07, 2008 | 22.58 | 23.09 | 21.98 | 22.52 | 222,947 | +0.25(+1.14%) |
Apr 04, 2008 | 22.60 | 22.72 | 21.97 | 22.27 | 262,224 | -0.45(-2.00%) |
Apr 03, 2008 | 22.97 | 23.09 | 22.42 | 22.72 | 202,399 | -0.41(-1.77%) |
Apr 02, 2008 | 22.25 | 23.47 | 22.20 | 23.13 | 334,364 | +0.79(+3.54%) |
Apr 01, 2008 | 21.73 | 22.36 | 21.27 | 22.34 | 492,576 | +1.48(+7.07%) |
Mar 31, 2008 | 20.51 | 21.45 | 20.34 | 20.87 | 241,995 | +0.31(+1.49%) |
Mar 28, 2008 | 21.43 | 21.43 | 20.27 | 20.56 | 313,628 | -0.77(-3.60%) |
Mar 27, 2008 | 22.95 | 23.06 | 21.31 | 21.33 | 327,743 | -1.68(-7.32%) |
Mar 26, 2008 | 23.50 | 23.67 | 22.81 | 23.01 | 250,312 | -0.55(-2.34%) |
Mar 25, 2008 | 23.14 | 23.89 | 22.94 | 23.56 | 347,835 | +0.30(+1.28%) |
Mar 24, 2008 | 22.68 | 24.07 | 22.68 | 23.27 | 212,349 | +0.63(+2.80%) |
Mar 21, 2008 | 21.19 | 22.81 | 21.19 | 22.63 | 557,368 | +0.00(+0.00%) |
Mar 20, 2008 | 21.19 | 22.81 | 21.19 | 22.63 | 557,368 | +1.44(+6.79%) |
Mar 19, 2008 | 21.35 | 21.86 | 20.87 | 21.19 | 552,976 | -0.04(-0.18%) |
Mar 18, 2008 | 20.88 | 21.30 | 20.53 | 21.23 | 428,225 | +0.75(+3.68%) |
Mar 17, 2008 | 20.09 | 20.81 | 19.80 | 20.48 | 246,945 | +0.00(+0.00%) |
Mar 14, 2008 | 21.10 | 21.10 | 20.35 | 20.48 | 452,460 | -0.47(-2.24%) |
Mar 13, 2008 | 20.25 | 21.04 | 19.84 | 20.95 | 624,715 | +0.49(+2.41%) |
Mar 12, 2008 | 21.31 | 21.43 | 20.40 | 20.46 | 440,126 | -0.66(-3.11%) |
Mar 11, 2008 | 20.53 | 21.11 | 20.18 | 21.11 | 399,279 | +0.83(+4.12%) |
Mar 10, 2008 | 20.16 | 20.76 | 20.05 | 20.28 | 447,666 | +0.25(+1.27%) |
Mar 07, 2008 | 20.02 | 20.63 | 19.75 | 20.02 | 423,224 | -0.25(-1.25%) |
Mar 06, 2008 | 21.24 | 21.37 | 19.97 | 20.28 | 621,341 | -0.99(-4.66%) |
Mar 05, 2008 | 22.02 | 22.27 | 21.10 | 21.27 | 666,963 | -0.92(-4.17%) |
Mar 04, 2008 | 21.43 | 22.44 | 21.19 | 22.19 | 331,201 | +0.48(+2.20%) |
Mar 03, 2008 | 21.98 | 22.21 | 21.25 | 21.72 | 310,945 | -0.48(-2.15%) |
Feb 29, 2008 | 21.64 | 22.50 | 21.23 | 22.19 | 369,834 | +0.25(+1.12%) |
Feb 28, 2008 | 22.56 | 22.58 | 21.53 | 21.95 | 247,336 | -0.67(-2.97%) |
Feb 27, 2008 | 22.65 | 23.00 | 21.98 | 22.62 | 332,006 | -0.26(-1.14%) |
Feb 26, 2008 | 22.46 | 23.10 | 22.07 | 22.88 | 295,519 | +0.00(+0.00%) |
Feb 25, 2008 | 22.45 | 23.15 | 22.08 | 22.88 | 364,147 | +0.40(+1.76%) |
Feb 22, 2008 | 22.29 | 22.63 | 21.19 | 22.48 | 490,913 | +0.28(+1.24%) |
Feb 21, 2008 | 23.86 | 23.86 | 21.99 | 22.21 | 565,282 | -0.19(-0.83%) |
Feb 20, 2008 | 22.07 | 22.84 | 21.74 | 22.39 | 573,706 | -1.63(-6.77%) |
Feb 19, 2008 | 24.09 | 24.50 | 23.78 | 24.02 | 371,712 | -0.20(-0.83%) |
Feb 18, 2008 | 24.35 | 24.60 | 23.91 | 24.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.35 | 24.60 | 23.91 | 24.22 | 246,422 | -0.43(-1.72%) |
Feb 14, 2008 | 25.88 | 25.94 | 24.28 | 24.65 | 254,216 | -1.13(-4.37%) |
Feb 13, 2008 | 25.50 | 26.13 | 25.35 | 25.77 | 212,484 | +0.59(+2.34%) |
Feb 12, 2008 | 25.36 | 25.95 | 24.73 | 25.18 | 426,175 | -0.28(-1.08%) |
Feb 11, 2008 | 25.59 | 25.73 | 24.85 | 25.46 | 271,104 | -0.07(-0.29%) |
Feb 08, 2008 | 26.47 | 27.02 | 25.51 | 25.53 | 343,811 | -1.06(-3.98%) |
Feb 07, 2008 | 26.11 | 27.15 | 25.96 | 26.59 | 410,882 | +0.42(+1.59%) |
Feb 06, 2008 | 25.73 | 26.34 | 25.31 | 26.17 | 364,864 | +0.61(+2.39%) |
Feb 05, 2008 | 24.97 | 26.00 | 24.97 | 25.56 | 351,457 | +0.16(+0.65%) |
Feb 04, 2008 | 25.70 | 25.76 | 24.99 | 25.40 | 331,174 | -0.34(-1.30%) |
Feb 01, 2008 | 25.58 | 26.05 | 24.92 | 25.73 | 513,323 | +0.22(+0.85%) |
Jan 31, 2008 | 22.29 | 25.79 | 22.07 | 25.52 | 902,916 | +3.00(+13.34%) |
Jan 30, 2008 | 21.54 | 23.02 | 21.49 | 22.51 | 607,681 | +0.86(+3.96%) |
Jan 29, 2008 | 21.28 | 22.07 | 21.04 | 21.66 | 406,724 | +0.23(+1.08%) |
Jan 28, 2008 | 19.25 | 21.51 | 18.70 | 21.42 | 411,687 | +2.27(+11.87%) |
Jan 25, 2008 | 19.27 | 19.45 | 18.76 | 19.15 | 398,533 | +0.12(+0.63%) |
Jan 24, 2008 | 19.25 | 19.48 | 18.30 | 19.03 | 497,095 | -0.04(-0.20%) |
Jan 23, 2008 | 16.50 | 19.37 | 16.50 | 19.07 | 433,425 | +2.21(+13.09%) |
Jan 22, 2008 | 15.86 | 17.32 | 15.34 | 16.86 | 293,442 | +0.82(+5.11%) |
Jan 21, 2008 | 16.86 | 16.95 | 15.80 | 16.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.86 | 16.95 | 15.80 | 16.04 | 347,835 | -0.65(-3.89%) |
Jan 17, 2008 | 17.27 | 17.27 | 16.40 | 16.69 | 189,947 | -0.48(-2.78%) |
Jan 16, 2008 | 17.00 | 17.55 | 16.89 | 17.17 | 346,493 | +0.28(+1.63%) |
Jan 15, 2008 | 17.88 | 17.88 | 16.84 | 16.89 | 217,439 | -1.04(-5.82%) |
Jan 14, 2008 | 17.87 | 18.09 | 17.50 | 17.94 | 155,204 | +0.29(+1.65%) |
Jan 11, 2008 | 18.17 | 18.40 | 17.50 | 17.65 | 182,972 | -0.70(-3.82%) |
Jan 10, 2008 | 17.68 | 18.68 | 17.23 | 18.35 | 288,007 | +0.78(+4.46%) |
Jan 09, 2008 | 17.20 | 17.56 | 16.77 | 17.56 | 271,354 | +0.40(+2.30%) |
Jan 08, 2008 | 18.64 | 18.64 | 17.15 | 17.17 | 386,374 | -1.34(-7.25%) |
Jan 07, 2008 | 17.82 | 18.98 | 17.74 | 18.51 | 320,919 | +0.81(+4.55%) |
Jan 04, 2008 | 18.52 | 18.55 | 17.54 | 17.70 | 305,714 | -0.64(-3.49%) |
Jan 03, 2008 | 19.49 | 19.55 | 18.33 | 18.35 | 320,518 | -0.92(-4.76%) |
Jan 02, 2008 | 19.46 | 20.08 | 19.12 | 19.26 | 402,264 | -0.19(-0.96%) |
Jan 01, 2008 | 19.58 | 19.71 | 18.90 | 19.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.58 | 19.71 | 18.90 | 19.45 | 262,307 | +0.06(+0.31%) |
Dec 28, 2007 | 19.82 | 19.93 | 19.19 | 19.39 | 222,609 | -0.26(-1.33%) |
Dec 27, 2007 | 19.75 | 20.28 | 19.05 | 19.65 | 502,001 | -0.22(-1.13%) |
Dec 26, 2007 | 19.90 | 19.96 | 19.14 | 19.87 | 171,436 | -0.18(-0.89%) |
Dec 24, 2007 | 19.65 | 20.12 | 19.65 | 20.05 | 49,633 | +0.20(+1.01%) |
Dec 21, 2007 | 19.78 | 20.02 | 19.48 | 19.85 | 427,919 | +0.45(+2.34%) |
Dec 20, 2007 | 19.47 | 19.47 | 18.67 | 19.40 | 256,349 | +0.28(+1.44%) |
Dec 19, 2007 | 19.20 | 19.21 | 18.61 | 19.12 | 179,887 | +0.00(+0.00%) |
Dec 18, 2007 | 18.74 | 19.16 | 18.35 | 19.12 | 266,544 | +0.49(+2.64%) |
Dec 17, 2007 | 18.50 | 18.93 | 18.38 | 18.63 | 193,546 | -0.05(-0.28%) |
Dec 14, 2007 | 18.85 | 19.16 | 18.36 | 18.68 | 305,311 | -0.49(-2.57%) |
Dec 13, 2007 | 19.51 | 19.51 | 18.64 | 19.17 | 262,922 | -0.60(-3.05%) |
Dec 12, 2007 | 20.92 | 20.92 | 19.25 | 19.78 | 408,984 | -0.60(-2.96%) |
Dec 11, 2007 | 22.03 | 22.03 | 20.37 | 20.38 | 184,045 | -1.33(-6.14%) |
Dec 10, 2007 | 20.89 | 22.18 | 20.54 | 21.72 | 254,202 | +0.75(+3.59%) |
Dec 07, 2007 | 21.45 | 21.45 | 20.78 | 20.96 | 175,057 | -0.42(-1.95%) |
Dec 06, 2007 | 19.94 | 21.54 | 19.94 | 21.38 | 249,910 | +1.36(+6.78%) |
Dec 05, 2007 | 19.90 | 20.28 | 19.60 | 20.02 | 240,386 | -0.22(-1.10%) |
Dec 04, 2007 | 20.16 | 20.45 | 19.77 | 20.25 | 222,142 | -0.17(-0.84%) |
Dec 03, 2007 | 20.14 | 20.42 | 19.51 | 20.42 | 177,070 | +0.24(+1.18%) |
Nov 30, 2007 | 20.49 | 20.84 | 20.17 | 20.18 | 208,459 | +0.18(+0.89%) |
Nov 29, 2007 | 20.04 | 20.04 | 19.50 | 20.00 | 149,972 | -0.12(-0.59%) |
Nov 28, 2007 | 19.44 | 20.30 | 19.44 | 20.12 | 193,301 | +0.68(+3.49%) |
Nov 27, 2007 | 19.81 | 19.81 | 19.05 | 19.44 | 301,019 | +0.12(+0.62%) |
Nov 26, 2007 | 20.11 | 20.11 | 19.21 | 19.32 | 281,836 | -0.78(-3.89%) |
Nov 23, 2007 | 20.58 | 20.65 | 19.63 | 20.11 | 196,923 | -0.36(-1.75%) |
Nov 21, 2007 | 20.83 | 21.17 | 20.45 | 20.46 | 236,929 | -0.49(-2.35%) |
Nov 20, 2007 | 21.18 | 21.19 | 20.19 | 20.96 | 279,077 | -0.22(-1.06%) |
Nov 19, 2007 | 21.84 | 21.84 | 21.04 | 21.18 | 256,483 | -1.01(-4.57%) |
Nov 16, 2007 | 22.25 | 22.62 | 21.92 | 22.19 | 160,972 | -0.03(-0.13%) |
Nov 15, 2007 | 22.42 | 22.77 | 21.99 | 22.22 | 145,277 | -0.39(-1.71%) |
Nov 14, 2007 | 22.69 | 23.56 | 22.35 | 22.61 | 214,362 | -0.02(-0.10%) |
Nov 13, 2007 | 22.05 | 22.86 | 22.00 | 22.63 | 162,314 | +0.75(+3.41%) |
Nov 12, 2007 | 22.13 | 22.74 | 21.66 | 21.89 | 226,824 | +0.06(+0.27%) |
Nov 09, 2007 | 20.47 | 22.27 | 19.88 | 21.83 | 466,418 | +0.99(+4.76%) |
Nov 08, 2007 | 19.52 | 20.99 | 19.33 | 20.84 | 442,138 | +1.47(+7.58%) |
Nov 07, 2007 | 20.20 | 20.25 | 19.37 | 19.37 | 358,432 | -1.11(-5.42%) |
Nov 06, 2007 | 20.43 | 20.56 | 19.89 | 20.48 | 189,679 | +0.08(+0.40%) |
Nov 05, 2007 | 19.93 | 20.79 | 19.84 | 20.40 | 308,665 | +0.21(+1.03%) |
Nov 02, 2007 | 21.24 | 21.24 | 19.75 | 20.19 | 401,895 | -1.03(-4.85%) |
Nov 01, 2007 | 21.26 | 21.31 | 20.75 | 21.22 | 645,903 | -0.40(-1.86%) |
Oct 31, 2007 | 21.36 | 21.83 | 20.88 | 21.62 | 471,516 | +0.26(+1.22%) |
Oct 30, 2007 | 22.52 | 22.52 | 21.26 | 21.36 | 316,848 | -1.22(-5.41%) |
Oct 29, 2007 | 22.73 | 22.85 | 21.99 | 22.58 | 397,871 | -0.07(-0.33%) |
Oct 26, 2007 | 22.41 | 22.72 | 21.52 | 22.65 | 372,651 | +0.34(+1.54%) |
Oct 25, 2007 | 22.07 | 23.11 | 22.03 | 22.31 | 384,456 | -0.71(-3.08%) |
Oct 24, 2007 | 22.94 | 23.17 | 22.24 | 23.02 | 347,835 | -0.08(-0.35%) |
Oct 23, 2007 | 23.74 | 23.74 | 22.71 | 23.10 | 272,848 | -0.36(-1.53%) |
Oct 22, 2007 | 22.79 | 23.61 | 22.79 | 23.46 | 213,691 | +0.42(+1.84%) |
Oct 19, 2007 | 24.09 | 24.09 | 23.04 | 23.04 | 226,703 | -1.06(-4.39%) |
Oct 18, 2007 | 24.32 | 24.50 | 24.09 | 24.09 | 130,924 | -0.45(-1.82%) |
Oct 17, 2007 | 24.96 | 25.27 | 24.12 | 24.54 | 317,116 | -0.33(-1.32%) |
Oct 16, 2007 | 25.00 | 25.49 | 24.84 | 24.87 | 183,643 | -0.14(-0.57%) |
Oct 15, 2007 | 25.90 | 25.91 | 24.82 | 25.01 | 222,947 | -0.92(-3.56%) |
Oct 12, 2007 | 25.59 | 26.09 | 25.59 | 25.93 | 90,413 | +0.33(+1.28%) |
Oct 11, 2007 | 26.46 | 26.67 | 25.60 | 25.61 | 156,277 | -0.68(-2.58%) |
Oct 10, 2007 | 26.11 | 26.43 | 25.84 | 26.29 | 131,595 | +0.19(+0.71%) |
Oct 09, 2007 | 26.07 | 26.25 | 25.79 | 26.10 | 124,217 | +0.10(+0.40%) |
Oct 08, 2007 | 26.39 | 26.39 | 25.80 | 25.99 | 137,095 | -0.40(-1.52%) |
Oct 05, 2007 | 25.97 | 26.80 | 25.83 | 26.40 | 138,168 | +0.65(+2.52%) |
Oct 04, 2007 | 26.71 | 26.71 | 25.75 | 25.75 | 147,155 | -0.86(-3.25%) |
Oct 03, 2007 | 27.24 | 27.38 | 26.51 | 26.61 | 152,119 | -0.96(-3.49%) |
Oct 02, 2007 | 27.11 | 27.67 | 26.94 | 27.57 | 185,386 | +0.55(+2.04%) |
Oct 01, 2007 | 25.54 | 27.10 | 25.54 | 27.02 | 206,850 | +1.48(+5.78%) |
Sep 28, 2007 | 26.52 | 26.60 | 25.44 | 25.55 | 146,216 | -0.97(-3.65%) |
Sep 27, 2007 | 25.83 | 26.64 | 25.83 | 26.52 | 84,510 | +0.75(+2.92%) |
Sep 26, 2007 | 25.86 | 25.93 | 25.27 | 25.76 | 145,814 | +0.06(+0.23%) |
Sep 25, 2007 | 25.96 | 26.09 | 25.55 | 25.70 | 105,839 | -0.38(-1.46%) |
Sep 24, 2007 | 26.62 | 26.62 | 25.82 | 26.08 | 115,363 | -0.59(-2.21%) |
Sep 21, 2007 | 27.03 | 27.22 | 26.57 | 26.67 | 144,204 | -0.30(-1.11%) |
Sep 20, 2007 | 27.28 | 27.49 | 26.64 | 26.97 | 122,473 | -0.31(-1.15%) |
Sep 19, 2007 | 27.17 | 28.03 | 27.17 | 27.28 | 219,191 | +0.35(+1.30%) |
Sep 18, 2007 | 25.01 | 27.00 | 25.06 | 26.93 | 237,703 | +1.92(+7.69%) |
Sep 17, 2007 | 25.98 | 26.02 | 24.79 | 25.01 | 234,081 | -0.96(-3.70%) |
Sep 14, 2007 | 26.08 | 26.26 | 25.41 | 25.97 | 181,094 | -0.11(-0.43%) |
Sep 13, 2007 | 25.95 | 26.64 | 25.40 | 26.08 | 160,838 | +0.21(+0.81%) |
Sep 12, 2007 | 25.96 | 26.34 | 25.52 | 25.88 | 119,522 | -0.13(-0.49%) |
Sep 11, 2007 | 25.82 | 26.22 | 25.18 | 26.00 | 135,082 | +0.28(+1.07%) |
Sep 10, 2007 | 26.17 | 26.27 | 25.17 | 25.73 | 167,009 | -0.33(-1.26%) |
Sep 07, 2007 | 25.82 | 26.24 | 25.53 | 26.05 | 291,494 | -0.43(-1.63%) |
Sep 06, 2007 | 28.22 | 28.36 | 26.37 | 26.49 | 302,897 | -1.74(-6.15%) |
Sep 05, 2007 | 28.03 | 28.72 | 27.87 | 28.22 | 162,582 | -0.03(-0.11%) |
Sep 04, 2007 | 27.52 | 28.66 | 27.47 | 28.25 | 124,485 | +0.63(+2.27%) |
Aug 31, 2007 | 27.58 | 27.81 | 27.49 | 27.63 | 132,802 | +0.28(+1.01%) |
Aug 30, 2007 | 27.09 | 27.63 | 27.09 | 27.35 | 76,059 | -0.08(-0.30%) |
Aug 29, 2007 | 26.90 | 27.58 | 26.67 | 27.43 | 88,937 | +0.76(+2.85%) |
Aug 28, 2007 | 28.07 | 28.07 | 26.63 | 26.67 | 152,253 | -1.54(-5.44%) |
Aug 27, 2007 | 28.61 | 28.77 | 28.19 | 28.21 | 90,278 | -0.54(-1.87%) |
Aug 24, 2007 | 28.17 | 28.90 | 28.06 | 28.75 | 82,766 | +0.64(+2.28%) |
Aug 23, 2007 | 29.03 | 29.17 | 27.95 | 28.10 | 104,766 | -0.78(-2.68%) |
Aug 22, 2007 | 28.75 | 29.18 | 28.37 | 28.88 | 77,669 | +0.31(+1.10%) |
Aug 21, 2007 | 28.47 | 28.83 | 28.25 | 28.57 | 89,071 | -0.20(-0.70%) |
Aug 20, 2007 | 29.05 | 29.07 | 28.13 | 28.77 | 136,424 | -0.51(-1.76%) |
Aug 17, 2007 | 29.49 | 32.17 | 28.74 | 29.28 | 392,907 | +1.25(+4.44%) |
Aug 16, 2007 | 25.68 | 28.17 | 25.68 | 28.04 | 462,930 | +2.17(+8.39%) |
Aug 15, 2007 | 26.09 | 26.67 | 25.61 | 25.87 | 257,556 | -0.18(-0.69%) |
Aug 14, 2007 | 27.08 | 27.58 | 26.02 | 26.05 | 224,825 | -0.98(-3.61%) |
Aug 13, 2007 | 28.81 | 28.81 | 26.75 | 27.02 | 432,748 | -1.53(-5.35%) |
Aug 10, 2007 | 31.02 | 31.24 | 28.14 | 28.55 | 600,562 | -3.27(-10.26%) |
Aug 09, 2007 | 30.79 | 33.58 | 30.44 | 31.82 | 834,241 | +1.04(+3.37%) |
Aug 08, 2007 | 29.00 | 31.43 | 28.77 | 30.78 | 692,317 | +2.48(+8.77%) |
Aug 07, 2007 | 27.39 | 28.86 | 26.93 | 28.30 | 318,457 | +0.67(+2.43%) |
Aug 06, 2007 | 26.43 | 28.11 | 25.45 | 27.63 | 329,055 | +1.70(+6.56%) |
Aug 03, 2007 | 26.40 | 27.44 | 25.93 | 25.93 | 323,823 | -1.51(-5.51%) |
Aug 02, 2007 | 26.92 | 27.49 | 26.90 | 27.44 | 268,690 | +0.57(+2.14%) |
Aug 01, 2007 | 27.19 | 27.45 | 26.39 | 26.87 | 417,590 | -0.33(-1.21%) |
Jul 31, 2007 | 27.47 | 27.92 | 27.19 | 27.19 | 285,458 | -0.27(-0.98%) |
Jul 30, 2007 | 26.96 | 27.86 | 26.78 | 27.46 | 473,662 | -0.08(-0.30%) |
Jul 27, 2007 | 25.16 | 28.45 | 24.60 | 27.55 | 742,486 | -0.04(-0.14%) |
Jul 26, 2007 | 27.74 | 28.09 | 27.29 | 27.58 | 192,228 | -0.68(-2.40%) |
Jul 25, 2007 | 28.04 | 28.38 | 27.57 | 28.26 | 213,020 | +0.31(+1.12%) |
Jul 24, 2007 | 28.66 | 28.74 | 27.79 | 27.95 | 166,606 | -1.13(-3.87%) |
Jul 23, 2007 | 29.43 | 29.51 | 28.98 | 29.07 | 158,021 | -0.30(-1.02%) |
Jul 20, 2007 | 29.86 | 29.86 | 28.98 | 29.37 | 472,455 | -0.48(-1.60%) |
Jul 19, 2007 | 29.88 | 30.01 | 29.73 | 29.85 | 111,205 | -0.03(-0.10%) |
Jul 18, 2007 | 29.89 | 30.00 | 29.55 | 29.88 | 286,799 | -0.16(-0.55%) |
Jul 17, 2007 | 29.97 | 30.27 | 29.97 | 30.04 | 185,386 | +0.08(+0.27%) |
Jul 16, 2007 | 30.19 | 30.33 | 29.80 | 29.96 | 153,058 | -0.34(-1.11%) |
Jul 13, 2007 | 30.44 | 30.51 | 30.24 | 30.30 | 64,925 | -0.16(-0.51%) |
Jul 12, 2007 | 29.98 | 30.54 | 29.88 | 30.45 | 83,571 | +0.61(+2.05%) |
Jul 11, 2007 | 29.74 | 30.04 | 29.69 | 29.84 | 113,619 | +0.10(+0.33%) |
Jul 10, 2007 | 30.56 | 30.68 | 29.62 | 29.74 | 219,057 | -1.07(-3.48%) |
Jul 09, 2007 | 30.44 | 31.00 | 30.16 | 30.82 | 162,180 | +0.37(+1.20%) |
Jul 06, 2007 | 30.56 | 30.62 | 30.20 | 30.45 | 111,741 | -0.11(-0.37%) |
Jul 05, 2007 | 30.39 | 30.75 | 30.30 | 30.56 | 154,936 | +0.33(+1.08%) |
Jul 03, 2007 | 29.99 | 30.35 | 29.85 | 30.24 | 70,023 | +0.22(+0.75%) |
Jul 02, 2007 | 29.77 | 30.04 | 29.67 | 30.01 | 148,497 | +0.32(+1.08%) |
Jun 29, 2007 | 30.09 | 30.33 | 29.66 | 29.69 | 198,935 | -0.40(-1.31%) |
Jun 28, 2007 | 30.18 | 30.23 | 29.89 | 30.09 | 129,851 | +0.10(+0.35%) |
Jun 27, 2007 | 29.42 | 30.04 | 29.10 | 29.98 | 212,752 | +0.38(+1.28%) |
Jun 26, 2007 | 29.73 | 29.83 | 28.97 | 29.60 | 283,177 | -0.01(-0.05%) |
Jun 25, 2007 | 29.83 | 29.86 | 29.31 | 29.62 | 239,178 | -0.22(-0.72%) |
Jun 22, 2007 | 29.83 | 29.89 | 29.59 | 29.83 | 248,702 | +0.00(+0.00%) |
Jun 21, 2007 | 29.68 | 30.04 | 29.53 | 29.83 | 172,375 | +0.06(+0.20%) |
Jun 20, 2007 | 30.07 | 30.18 | 29.71 | 29.77 | 150,911 | -0.27(-0.89%) |
Jun 19, 2007 | 29.61 | 30.17 | 29.47 | 30.04 | 119,253 | +0.35(+1.18%) |
Jun 18, 2007 | 30.09 | 30.14 | 29.63 | 29.69 | 205,911 | -0.70(-2.31%) |
Jun 15, 2007 | 30.47 | 31.07 | 30.12 | 30.39 | 183,508 | +0.68(+2.28%) |
Jun 14, 2007 | 29.83 | 30.10 | 29.68 | 29.71 | 202,557 | -0.36(-1.19%) |
Jun 13, 2007 | 29.78 | 30.17 | 29.63 | 30.07 | 162,716 | +0.28(+0.93%) |
Jun 12, 2007 | 29.87 | 30.20 | 29.63 | 29.80 | 143,131 | -0.19(-0.62%) |
Jun 11, 2007 | 29.86 | 30.12 | 29.60 | 29.98 | 112,815 | +0.01(+0.02%) |
Jun 08, 2007 | 29.87 | 30.05 | 29.60 | 29.98 | 138,839 | +0.01(+0.03%) |
Jun 07, 2007 | 30.51 | 30.81 | 29.97 | 29.97 | 99,803 | -0.66(-2.14%) |
Jun 06, 2007 | 30.49 | 30.84 | 30.34 | 30.62 | 72,303 | +0.13(+0.44%) |
Jun 05, 2007 | 31.14 | 31.14 | 30.30 | 30.49 | 101,144 | -0.65(-2.08%) |
Jun 04, 2007 | 31.12 | 31.40 | 30.58 | 31.14 | 147,290 | +0.01(+0.05%) |
Jun 01, 2007 | 29.65 | 31.79 | 29.58 | 31.12 | 366,213 | +1.59(+5.38%) |
May 31, 2007 | 30.01 | 30.01 | 29.35 | 29.54 | 161,375 | -0.48(-1.59%) |
May 30, 2007 | 29.68 | 30.13 | 29.60 | 30.01 | 86,120 | +0.18(+0.60%) |
May 29, 2007 | 29.72 | 30.10 | 29.52 | 29.83 | 110,937 | +0.16(+0.55%) |
May 25, 2007 | 29.07 | 29.71 | 29.02 | 29.67 | 109,863 | +0.69(+2.37%) |
May 24, 2007 | 29.27 | 29.27 | 28.88 | 28.98 | 117,778 | -0.27(-0.92%) |
May 23, 2007 | 29.58 | 29.65 | 29.21 | 29.25 | 89,071 | -0.30(-1.01%) |
May 22, 2007 | 29.62 | 29.67 | 29.37 | 29.55 | 92,961 | +0.07(+0.25%) |
May 21, 2007 | 29.37 | 29.57 | 29.14 | 29.48 | 82,632 | +0.12(+0.41%) |
May 18, 2007 | 29.66 | 29.66 | 29.19 | 29.36 | 99,668 | -0.21(-0.71%) |
May 17, 2007 | 29.58 | 29.72 | 29.34 | 29.57 | 86,791 | -0.03(-0.10%) |
May 16, 2007 | 29.62 | 29.62 | 29.28 | 29.60 | 103,827 | +0.01(+0.03%) |
May 15, 2007 | 29.99 | 30.36 | 29.52 | 29.59 | 142,863 | -0.48(-1.61%) |
May 14, 2007 | 30.56 | 30.79 | 30.03 | 30.07 | 113,083 | -0.60(-1.94%) |
May 11, 2007 | 30.27 | 30.90 | 30.27 | 30.67 | 72,303 | +0.52(+1.73%) |
May 10, 2007 | 30.18 | 30.40 | 30.06 | 30.15 | 126,631 | -0.18(-0.59%) |
May 09, 2007 | 30.27 | 30.36 | 29.99 | 30.33 | 75,925 | -0.08(-0.27%) |
May 08, 2007 | 30.46 | 30.46 | 30.05 | 30.41 | 99,668 | -0.22(-0.71%) |
May 07, 2007 | 30.69 | 30.84 | 30.50 | 30.62 | 89,071 | -0.07(-0.22%) |
May 04, 2007 | 30.44 | 30.86 | 30.33 | 30.69 | 118,985 | +0.37(+1.20%) |
May 03, 2007 | 30.02 | 30.54 | 30.02 | 30.33 | 93,632 | +0.42(+1.40%) |
May 02, 2007 | 29.80 | 29.97 | 29.76 | 29.91 | 168,350 | +0.11(+0.38%) |