Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.80 | 15.90 | 15.16 | 15.30 | 380,629 | -0.68(-4.26%) |
Feb 28, 2008 | 16.44 | 16.44 | 15.80 | 15.98 | 156,110 | -0.36(-2.20%) |
Feb 27, 2008 | 16.07 | 16.59 | 15.82 | 16.34 | 268,212 | +0.08(+0.49%) |
Feb 26, 2008 | 15.51 | 16.65 | 15.41 | 16.26 | 376,288 | +0.61(+3.90%) |
Feb 25, 2008 | 14.97 | 16.21 | 14.97 | 15.65 | 296,731 | +0.65(+4.33%) |
Feb 22, 2008 | 15.10 | 15.21 | 14.75 | 15.00 | 477,770 | -0.11(-0.73%) |
Feb 21, 2008 | 15.51 | 15.64 | 15.06 | 15.11 | 643,464 | -0.36(-2.33%) |
Feb 20, 2008 | 16.25 | 16.25 | 15.39 | 15.47 | 424,852 | -0.86(-5.27%) |
Feb 19, 2008 | 16.20 | 16.48 | 16.13 | 16.33 | 255,968 | +0.19(+1.18%) |
Feb 18, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | +0.00(+0.00%) |
Feb 15, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | -0.19(-1.16%) |
Feb 14, 2008 | 16.46 | 16.70 | 16.14 | 16.33 | 365,173 | -0.17(-1.03%) |
Feb 13, 2008 | 16.77 | 16.92 | 16.26 | 16.50 | 438,548 | -0.03(-0.18%) |
Feb 12, 2008 | 16.55 | 17.05 | 16.32 | 16.53 | 440,340 | +0.18(+1.10%) |
Feb 11, 2008 | 15.98 | 16.66 | 15.87 | 16.35 | 448,417 | +0.34(+2.12%) |
Feb 08, 2008 | 16.32 | 16.78 | 15.95 | 16.01 | 372,203 | -0.38(-2.32%) |
Feb 07, 2008 | 16.02 | 16.62 | 15.78 | 16.39 | 230,548 | +0.35(+2.18%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.03 | 16.04 | 224,963 | -0.51(-3.08%) |
Feb 05, 2008 | 16.80 | 17.31 | 16.48 | 16.55 | 275,977 | -0.42(-2.47%) |
Feb 04, 2008 | 17.18 | 17.65 | 16.96 | 16.97 | 220,801 | -0.19(-1.11%) |
Feb 01, 2008 | 16.44 | 17.48 | 16.44 | 17.16 | 318,741 | +0.82(+5.02%) |
Jan 31, 2008 | 16.04 | 16.67 | 16.04 | 16.34 | 440,163 | +0.12(+0.74%) |
Jan 30, 2008 | 17.44 | 17.68 | 16.07 | 16.22 | 402,291 | -1.38(-7.84%) |
Jan 29, 2008 | 17.55 | 17.71 | 17.09 | 17.60 | 289,728 | +0.11(+0.63%) |
Jan 28, 2008 | 17.82 | 18.44 | 17.40 | 17.49 | 812,526 | -0.40(-2.24%) |
Jan 25, 2008 | 18.41 | 18.42 | 17.72 | 17.89 | 547,312 | -0.36(-1.97%) |
Jan 24, 2008 | 18.20 | 18.66 | 17.64 | 18.25 | 1,035,731 | +0.21(+1.16%) |
Jan 23, 2008 | 16.35 | 18.23 | 15.10 | 18.04 | 1,464,994 | +1.36(+8.15%) |
Jan 22, 2008 | 16.35 | 17.00 | 16.00 | 16.68 | 474,789 | -0.32(-1.88%) |
Jan 21, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.00(+0.00%) |
Jan 18, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.51(+3.09%) |
Jan 17, 2008 | 16.90 | 17.01 | 16.21 | 16.49 | 1,323,003 | -0.38(-2.25%) |
Jan 16, 2008 | 16.30 | 17.11 | 16.15 | 16.87 | 709,039 | +0.56(+3.43%) |
Jan 15, 2008 | 16.04 | 16.43 | 15.89 | 16.31 | 685,001 | +0.13(+0.80%) |
Jan 14, 2008 | 17.15 | 18.23 | 16.16 | 16.18 | 1,435,189 | -0.99(-5.77%) |
Jan 11, 2008 | 17.77 | 17.77 | 16.61 | 17.17 | 2,546,872 | -0.92(-5.09%) |
Jan 10, 2008 | 16.20 | 19.25 | 16.20 | 18.09 | 2,104,887 | +0.44(+2.49%) |
Jan 09, 2008 | 18.07 | 18.07 | 17.34 | 17.65 | 1,116,430 | -0.52(-2.86%) |
Jan 08, 2008 | 16.77 | 18.92 | 16.77 | 18.17 | 1,237,507 | +1.60(+9.66%) |
Jan 07, 2008 | 16.40 | 16.80 | 16.27 | 16.57 | 692,885 | +0.28(+1.72%) |
Jan 04, 2008 | 17.50 | 17.51 | 16.26 | 16.29 | 700,911 | -1.18(-6.75%) |
Jan 03, 2008 | 18.03 | 18.33 | 17.29 | 17.47 | 634,134 | -0.56(-3.11%) |
Jan 02, 2008 | 18.12 | 18.31 | 17.76 | 18.03 | 463,211 | -0.04(-0.22%) |
Jan 01, 2008 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.00(+0.00%) |
Dec 31, 2007 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.19(+1.06%) |
Dec 28, 2007 | 18.15 | 18.30 | 17.88 | 17.88 | 270,606 | -0.17(-0.94%) |
Dec 27, 2007 | 18.99 | 19.08 | 18.00 | 18.05 | 327,510 | -1.04(-5.45%) |
Dec 26, 2007 | 18.88 | 19.54 | 18.69 | 19.09 | 378,624 | +0.19(+1.01%) |
Dec 24, 2007 | 19.00 | 19.09 | 18.65 | 18.90 | 227,823 | +0.15(+0.80%) |
Dec 21, 2007 | 19.14 | 19.16 | 18.68 | 18.75 | 646,592 | -0.11(-0.58%) |
Dec 20, 2007 | 19.39 | 19.39 | 18.61 | 18.86 | 340,048 | -0.35(-1.82%) |
Dec 19, 2007 | 19.21 | 19.40 | 19.00 | 19.21 | 199,940 | +0.02(+0.10%) |
Dec 18, 2007 | 19.14 | 19.52 | 18.99 | 19.19 | 309,067 | +0.12(+0.63%) |
Dec 17, 2007 | 19.93 | 20.06 | 18.98 | 19.07 | 478,053 | -0.77(-3.88%) |
Dec 14, 2007 | 20.71 | 20.93 | 19.83 | 19.84 | 332,471 | -1.14(-5.43%) |
Dec 13, 2007 | 20.94 | 21.25 | 20.50 | 20.98 | 138,618 | -0.16(-0.76%) |
Dec 12, 2007 | 21.29 | 21.71 | 20.72 | 21.14 | 251,332 | +0.16(+0.76%) |
Dec 11, 2007 | 21.57 | 22.38 | 20.97 | 20.98 | 565,962 | -0.47(-2.19%) |
Dec 10, 2007 | 21.35 | 21.73 | 21.16 | 21.45 | 336,633 | +0.19(+0.89%) |
Dec 07, 2007 | 20.82 | 21.29 | 20.39 | 21.26 | 342,031 | +0.47(+2.26%) |
Dec 06, 2007 | 18.93 | 20.81 | 18.87 | 20.79 | 321,762 | +1.79(+9.42%) |
Dec 05, 2007 | 18.47 | 19.42 | 18.27 | 19.00 | 476,574 | +0.77(+4.22%) |
Dec 04, 2007 | 17.80 | 18.73 | 17.80 | 18.23 | 672,954 | +0.30(+1.67%) |
Dec 03, 2007 | 19.35 | 19.59 | 17.89 | 17.93 | 367,733 | -1.47(-7.58%) |
Nov 30, 2007 | 20.00 | 20.20 | 19.27 | 19.40 | 344,992 | -0.48(-2.41%) |
Nov 29, 2007 | 20.28 | 20.80 | 19.73 | 19.88 | 350,196 | -0.49(-2.41%) |
Nov 28, 2007 | 19.32 | 20.50 | 19.10 | 20.37 | 651,790 | +1.27(+6.65%) |
Nov 27, 2007 | 19.36 | 19.67 | 18.44 | 19.10 | 383,509 | -0.24(-1.24%) |
Nov 26, 2007 | 19.63 | 20.06 | 19.21 | 19.34 | 548,017 | -0.30(-1.53%) |
Nov 23, 2007 | 19.49 | 19.77 | 19.18 | 19.64 | 148,458 | +0.22(+1.13%) |
Nov 21, 2007 | 20.08 | 20.15 | 19.23 | 19.42 | 588,708 | -0.66(-3.29%) |
Nov 20, 2007 | 19.30 | 20.26 | 19.16 | 20.08 | 472,730 | +0.74(+3.83%) |
Nov 19, 2007 | 20.20 | 20.40 | 19.19 | 19.34 | 281,412 | -0.92(-4.54%) |
Nov 16, 2007 | 21.18 | 21.21 | 20.21 | 20.26 | 420,245 | -0.90(-4.25%) |
Nov 15, 2007 | 21.47 | 21.68 | 21.01 | 21.16 | 209,380 | -0.56(-2.58%) |
Nov 14, 2007 | 21.64 | 21.85 | 21.44 | 21.72 | 203,168 | +0.15(+0.70%) |
Nov 13, 2007 | 21.91 | 22.13 | 21.09 | 21.57 | 426,039 | -0.31(-1.42%) |
Nov 12, 2007 | 21.47 | 22.00 | 21.05 | 21.88 | 522,210 | +0.27(+1.25%) |
Nov 09, 2007 | 21.63 | 22.01 | 20.85 | 21.61 | 672,145 | -0.36(-1.64%) |
Nov 08, 2007 | 22.55 | 22.97 | 20.96 | 21.97 | 768,161 | -0.74(-3.26%) |
Nov 07, 2007 | 22.71 | 22.95 | 22.36 | 22.71 | 279,824 | -0.29(-1.26%) |
Nov 06, 2007 | 23.01 | 23.13 | 22.68 | 23.00 | 242,612 | -0.01(-0.04%) |
Nov 05, 2007 | 22.82 | 23.23 | 22.46 | 23.01 | 321,162 | -0.11(-0.48%) |
Nov 02, 2007 | 22.87 | 23.37 | 22.15 | 23.12 | 285,669 | +0.45(+1.99%) |
Nov 01, 2007 | 23.01 | 23.20 | 22.31 | 22.67 | 233,500 | -0.49(-2.12%) |
Oct 31, 2007 | 22.85 | 23.38 | 22.53 | 23.16 | 275,960 | +0.36(+1.58%) |
Oct 30, 2007 | 22.71 | 22.91 | 21.58 | 22.80 | 448,576 | +0.03(+0.13%) |
Oct 29, 2007 | 23.43 | 23.60 | 22.68 | 22.77 | 253,040 | -0.53(-2.27%) |
Oct 26, 2007 | 23.17 | 23.62 | 22.58 | 23.30 | 221,517 | +0.24(+1.04%) |
Oct 25, 2007 | 23.36 | 23.71 | 22.65 | 23.06 | 109,510 | -0.18(-0.77%) |
Oct 24, 2007 | 23.79 | 23.79 | 22.69 | 23.24 | 115,932 | -0.61(-2.56%) |
Oct 23, 2007 | 23.61 | 23.98 | 23.25 | 23.85 | 173,110 | +0.47(+2.01%) |
Oct 22, 2007 | 22.50 | 23.62 | 22.19 | 23.38 | 202,400 | +0.63(+2.77%) |
Oct 19, 2007 | 23.33 | 23.33 | 22.41 | 22.75 | 259,976 | -0.58(-2.49%) |
Oct 18, 2007 | 23.61 | 23.97 | 23.18 | 23.33 | 238,252 | -0.37(-1.56%) |
Oct 17, 2007 | 23.83 | 23.91 | 23.16 | 23.70 | 159,830 | +0.05(+0.21%) |
Oct 16, 2007 | 23.81 | 23.91 | 23.37 | 23.65 | 151,567 | -0.15(-0.63%) |
Oct 15, 2007 | 23.40 | 23.92 | 23.16 | 23.80 | 235,713 | +0.63(+2.72%) |
Oct 12, 2007 | 22.94 | 23.64 | 22.88 | 23.17 | 258,082 | +0.19(+0.83%) |
Oct 11, 2007 | 22.93 | 23.59 | 22.90 | 22.98 | 397,136 | +0.12(+0.52%) |
Oct 10, 2007 | 22.88 | 23.08 | 22.59 | 22.86 | 334,661 | -0.02(-0.09%) |
Oct 09, 2007 | 22.75 | 23.00 | 22.36 | 22.88 | 209,620 | +0.24(+1.06%) |
Oct 08, 2007 | 22.29 | 22.64 | 22.20 | 22.64 | 134,571 | +0.29(+1.30%) |
Oct 05, 2007 | 22.34 | 22.55 | 22.12 | 22.35 | 208,151 | +0.23(+1.04%) |
Oct 04, 2007 | 22.00 | 22.53 | 21.90 | 22.12 | 225,230 | +0.13(+0.59%) |
Oct 03, 2007 | 21.90 | 22.58 | 21.71 | 21.99 | 224,476 | -0.01(-0.05%) |
Oct 02, 2007 | 22.40 | 22.69 | 21.70 | 22.00 | 274,206 | -0.39(-1.74%) |
Oct 01, 2007 | 22.15 | 22.67 | 21.69 | 22.39 | 277,221 | +0.28(+1.27%) |
Sep 28, 2007 | 23.29 | 23.29 | 22.11 | 22.11 | 382,178 | -1.15(-4.94%) |
Sep 27, 2007 | 23.26 | 23.98 | 22.48 | 23.26 | 417,072 | +0.13(+0.56%) |
Sep 26, 2007 | 22.91 | 23.65 | 22.60 | 23.13 | 342,794 | +0.46(+2.03%) |
Sep 25, 2007 | 22.50 | 22.83 | 22.40 | 22.67 | 170,629 | +0.00(+0.00%) |
Sep 24, 2007 | 22.83 | 22.92 | 22.35 | 22.67 | 216,726 | -0.12(-0.53%) |
Sep 21, 2007 | 23.16 | 23.19 | 22.50 | 22.79 | 241,686 | -0.18(-0.78%) |
Sep 20, 2007 | 23.20 | 23.20 | 22.25 | 22.97 | 1,103,935 | -1.38(-5.67%) |
Sep 19, 2007 | 24.25 | 24.75 | 24.12 | 24.35 | 174,332 | +0.19(+0.79%) |
Sep 18, 2007 | 23.29 | 25.14 | 23.01 | 24.16 | 381,404 | +0.95(+4.09%) |
Sep 17, 2007 | 23.79 | 23.79 | 23.00 | 23.21 | 257,147 | -0.72(-3.01%) |
Sep 14, 2007 | 23.82 | 24.09 | 23.24 | 23.93 | 106,132 | -0.03(-0.13%) |
Sep 13, 2007 | 24.10 | 24.24 | 23.48 | 23.96 | 186,883 | -0.07(-0.29%) |
Sep 12, 2007 | 24.88 | 25.05 | 23.92 | 24.03 | 351,705 | -0.89(-3.57%) |
Sep 11, 2007 | 24.25 | 25.03 | 24.25 | 24.92 | 158,642 | +0.75(+3.10%) |
Sep 10, 2007 | 25.60 | 25.73 | 24.09 | 24.17 | 260,930 | -1.39(-5.44%) |
Sep 07, 2007 | 24.72 | 26.06 | 24.20 | 25.56 | 376,590 | +0.57(+2.28%) |
Sep 06, 2007 | 25.41 | 25.64 | 24.49 | 24.99 | 259,764 | -0.29(-1.15%) |
Sep 05, 2007 | 25.02 | 26.10 | 24.86 | 25.28 | 731,819 | +0.18(+0.72%) |
Sep 04, 2007 | 22.94 | 25.62 | 22.84 | 25.10 | 610,538 | +2.03(+8.80%) |
Aug 31, 2007 | 23.04 | 23.46 | 22.83 | 23.07 | 113,567 | +0.35(+1.54%) |
Aug 30, 2007 | 22.70 | 23.35 | 22.55 | 22.72 | 111,407 | -0.14(-0.61%) |
Aug 29, 2007 | 23.05 | 23.24 | 22.52 | 22.86 | 185,253 | -0.15(-0.65%) |
Aug 28, 2007 | 23.09 | 23.48 | 22.60 | 23.01 | 239,912 | -0.19(-0.82%) |
Aug 27, 2007 | 23.18 | 23.28 | 22.51 | 23.20 | 213,097 | -0.15(-0.64%) |
Aug 24, 2007 | 23.43 | 23.43 | 22.95 | 23.35 | 164,258 | -0.12(-0.51%) |
Aug 23, 2007 | 23.80 | 23.85 | 23.20 | 23.47 | 122,493 | -0.17(-0.72%) |
Aug 22, 2007 | 23.50 | 23.99 | 23.36 | 23.64 | 183,661 | +0.07(+0.30%) |
Aug 21, 2007 | 23.94 | 24.28 | 23.37 | 23.57 | 125,153 | -0.39(-1.63%) |
Aug 20, 2007 | 24.00 | 24.15 | 23.54 | 23.96 | 365,458 | +0.02(+0.08%) |
Aug 17, 2007 | 24.14 | 24.32 | 23.38 | 23.94 | 609,951 | +0.02(+0.08%) |
Aug 16, 2007 | 22.78 | 24.00 | 22.72 | 23.92 | 688,856 | +0.95(+4.14%) |
Aug 15, 2007 | 22.85 | 24.28 | 22.72 | 22.97 | 343,596 | +0.01(+0.04%) |
Aug 14, 2007 | 23.22 | 23.64 | 22.92 | 22.96 | 296,878 | -0.25(-1.08%) |
Aug 13, 2007 | 24.85 | 24.91 | 22.84 | 23.21 | 634,012 | -1.54(-6.22%) |
Aug 10, 2007 | 24.65 | 25.64 | 23.65 | 24.75 | 543,475 | -0.42(-1.67%) |
Aug 09, 2007 | 23.51 | 25.40 | 23.50 | 25.17 | 616,078 | +0.86(+3.54%) |
Aug 08, 2007 | 23.08 | 24.98 | 22.50 | 24.31 | 888,929 | +1.56(+6.86%) |
Aug 07, 2007 | 21.89 | 23.52 | 21.58 | 22.75 | 581,072 | +0.68(+3.08%) |
Aug 06, 2007 | 20.95 | 22.30 | 20.62 | 22.07 | 443,906 | +1.06(+5.05%) |
Aug 03, 2007 | 20.82 | 21.31 | 20.55 | 21.01 | 398,044 | -0.03(-0.14%) |
Aug 02, 2007 | 21.11 | 21.58 | 20.95 | 21.04 | 319,150 | -0.08(-0.38%) |
Aug 01, 2007 | 21.32 | 21.67 | 20.99 | 21.12 | 286,534 | -0.19(-0.89%) |
Jul 31, 2007 | 22.18 | 22.30 | 21.29 | 21.31 | 222,820 | -0.60(-2.74%) |
Jul 30, 2007 | 21.91 | 22.18 | 21.17 | 21.91 | 509,850 | -0.04(-0.18%) |
Jul 27, 2007 | 21.33 | 22.15 | 21.06 | 21.95 | 351,331 | +0.49(+2.28%) |
Jul 26, 2007 | 21.98 | 22.14 | 21.30 | 21.46 | 390,643 | -0.58(-2.63%) |
Jul 25, 2007 | 22.76 | 23.00 | 22.04 | 22.04 | 438,829 | -0.60(-2.65%) |
Jul 24, 2007 | 23.37 | 23.71 | 22.40 | 22.64 | 615,870 | -0.93(-3.95%) |
Jul 23, 2007 | 24.10 | 24.10 | 23.41 | 23.57 | 433,133 | -0.33(-1.38%) |
Jul 20, 2007 | 22.28 | 24.10 | 21.47 | 23.90 | 1,016,938 | +2.50(+11.68%) |
Jul 19, 2007 | 21.51 | 21.70 | 21.32 | 21.40 | 152,071 | -0.02(-0.09%) |
Jul 18, 2007 | 21.09 | 21.57 | 20.85 | 21.42 | 301,786 | +0.25(+1.18%) |
Jul 17, 2007 | 21.41 | 21.41 | 21.11 | 21.17 | 216,375 | -0.22(-1.03%) |
Jul 16, 2007 | 21.86 | 21.86 | 20.99 | 21.39 | 397,891 | -0.57(-2.60%) |
Jul 13, 2007 | 21.80 | 22.15 | 21.52 | 21.96 | 176,429 | +0.15(+0.69%) |
Jul 12, 2007 | 21.03 | 21.82 | 20.99 | 21.81 | 221,789 | +0.83(+3.96%) |
Jul 11, 2007 | 21.15 | 21.38 | 20.91 | 20.98 | 155,151 | -0.17(-0.80%) |
Jul 10, 2007 | 21.55 | 21.68 | 21.09 | 21.15 | 438,849 | -0.56(-2.58%) |
Jul 09, 2007 | 21.94 | 21.94 | 21.61 | 21.71 | 147,979 | -0.21(-0.96%) |
Jul 06, 2007 | 21.53 | 21.92 | 21.38 | 21.92 | 190,481 | +0.34(+1.58%) |
Jul 05, 2007 | 21.90 | 22.07 | 21.48 | 21.58 | 205,796 | -0.26(-1.19%) |
Jul 03, 2007 | 22.00 | 22.00 | 21.66 | 21.84 | 53,382 | -0.17(-0.77%) |
Jul 02, 2007 | 21.66 | 22.07 | 21.58 | 22.01 | 153,988 | +0.44(+2.04%) |
Jun 29, 2007 | 22.24 | 22.34 | 21.47 | 21.57 | 321,353 | -0.57(-2.57%) |
Jun 28, 2007 | 22.50 | 23.64 | 21.99 | 22.14 | 457,634 | -0.31(-1.38%) |
Jun 27, 2007 | 21.79 | 22.67 | 21.73 | 22.45 | 274,151 | +0.46(+2.09%) |
Jun 26, 2007 | 22.06 | 22.44 | 21.69 | 21.99 | 361,564 | -0.04(-0.18%) |
Jun 25, 2007 | 22.46 | 22.60 | 21.84 | 22.03 | 463,690 | -0.35(-1.56%) |
Jun 22, 2007 | 22.57 | 22.97 | 22.18 | 22.38 | 643,706 | -0.29(-1.28%) |
Jun 21, 2007 | 22.46 | 22.90 | 22.40 | 22.67 | 515,422 | +0.07(+0.31%) |
Jun 20, 2007 | 22.74 | 23.12 | 22.43 | 22.60 | 449,200 | -0.16(-0.70%) |
Jun 19, 2007 | 22.69 | 22.76 | 22.36 | 22.76 | 215,800 | -0.03(-0.13%) |
Jun 18, 2007 | 21.96 | 23.03 | 21.87 | 22.79 | 585,900 | +0.84(+3.83%) |
Jun 15, 2007 | 22.04 | 22.21 | 21.62 | 21.95 | 325,700 | +0.11(+0.50%) |
Jun 14, 2007 | 21.60 | 22.15 | 21.53 | 21.84 | 387,000 | +0.32(+1.49%) |
Jun 13, 2007 | 22.00 | 22.11 | 21.32 | 21.52 | 435,900 | -0.32(-1.47%) |
Jun 12, 2007 | 21.76 | 22.02 | 21.58 | 21.84 | 480,000 | +0.04(+0.18%) |
Jun 11, 2007 | 22.04 | 22.16 | 21.77 | 21.80 | 237,997 | -0.26(-1.18%) |
Jun 08, 2007 | 22.10 | 22.25 | 21.86 | 22.06 | 289,881 | -0.05(-0.23%) |
Jun 07, 2007 | 22.47 | 22.47 | 21.97 | 22.11 | 444,350 | -0.40(-1.78%) |
Jun 06, 2007 | 22.48 | 22.58 | 22.16 | 22.51 | 290,528 | +0.06(+0.27%) |
Jun 05, 2007 | 22.81 | 23.11 | 22.02 | 22.45 | 440,805 | -0.38(-1.66%) |
Jun 04, 2007 | 22.47 | 23.02 | 22.46 | 22.83 | 648,276 | +0.35(+1.56%) |
Jun 01, 2007 | 21.58 | 22.50 | 21.56 | 22.48 | 699,652 | +1.09(+5.10%) |
May 31, 2007 | 21.38 | 22.45 | 21.32 | 21.39 | 640,232 | +0.12(+0.56%) |
May 30, 2007 | 21.82 | 21.82 | 21.14 | 21.27 | 310,805 | -0.64(-2.92%) |
May 29, 2007 | 22.38 | 22.44 | 21.67 | 21.91 | 247,901 | -0.41(-1.84%) |
May 25, 2007 | 22.56 | 22.63 | 22.05 | 22.32 | 252,202 | -0.17(-0.76%) |
May 24, 2007 | 22.70 | 23.15 | 22.22 | 22.49 | 490,147 | -0.14(-0.62%) |
May 23, 2007 | 22.50 | 22.93 | 22.06 | 22.63 | 218,577 | +0.25(+1.12%) |
May 22, 2007 | 22.23 | 22.89 | 22.15 | 22.38 | 342,687 | +0.28(+1.27%) |
May 21, 2007 | 21.73 | 22.47 | 21.43 | 22.10 | 286,279 | +0.30(+1.38%) |
May 18, 2007 | 21.72 | 21.94 | 21.35 | 21.80 | 181,700 | +0.18(+0.83%) |
May 17, 2007 | 21.88 | 21.97 | 21.42 | 21.62 | 371,151 | -0.33(-1.50%) |
May 16, 2007 | 21.72 | 22.27 | 21.72 | 21.95 | 541,636 | +0.25(+1.15%) |
May 15, 2007 | 22.00 | 22.42 | 21.66 | 21.70 | 417,357 | -0.41(-1.85%) |
May 14, 2007 | 22.01 | 23.20 | 21.91 | 22.11 | 511,888 | +0.11(+0.50%) |
May 11, 2007 | 22.13 | 22.51 | 21.72 | 22.00 | 436,503 | -0.28(-1.26%) |
May 10, 2007 | 23.04 | 23.04 | 22.28 | 22.28 | 373,625 | -0.86(-3.72%) |
May 09, 2007 | 23.87 | 23.87 | 23.02 | 23.14 | 513,672 | -0.79(-3.30%) |
May 08, 2007 | 24.18 | 24.32 | 23.71 | 23.93 | 164,726 | -0.29(-1.20%) |
May 07, 2007 | 24.60 | 24.81 | 23.96 | 24.22 | 170,941 | -0.25(-1.02%) |
May 04, 2007 | 24.07 | 24.48 | 23.90 | 24.47 | 211,085 | +0.27(+1.12%) |
May 03, 2007 | 24.90 | 25.01 | 24.06 | 24.20 | 392,781 | -0.68(-2.73%) |
May 02, 2007 | 24.75 | 25.23 | 24.75 | 24.88 | 286,227 | +0.15(+0.61%) |
May 01, 2007 | 25.12 | 26.16 | 24.68 | 24.73 | 1,110,093 | +0.53(+2.19%) |
Apr 30, 2007 | 25.67 | 25.69 | 24.20 | 24.20 | 367,873 | -1.48(-5.76%) |
Apr 27, 2007 | 25.94 | 26.36 | 25.58 | 25.68 | 139,164 | -0.27(-1.04%) |
Apr 26, 2007 | 26.46 | 26.47 | 25.79 | 25.95 | 193,146 | -0.54(-2.04%) |
Apr 25, 2007 | 26.23 | 26.74 | 25.94 | 26.49 | 185,489 | +0.42(+1.61%) |
Apr 24, 2007 | 26.98 | 27.28 | 26.02 | 26.07 | 312,457 | -0.84(-3.12%) |
Apr 23, 2007 | 25.98 | 26.94 | 25.75 | 26.91 | 231,510 | +0.97(+3.74%) |
Apr 20, 2007 | 26.08 | 26.20 | 25.72 | 25.94 | 427,903 | +0.15(+0.58%) |
Apr 19, 2007 | 25.83 | 26.21 | 25.53 | 25.79 | 272,264 | -0.07(-0.27%) |
Apr 18, 2007 | 26.48 | 26.60 | 25.86 | 25.86 | 370,262 | -0.70(-2.64%) |
Apr 17, 2007 | 27.21 | 27.59 | 26.48 | 26.56 | 173,071 | -0.68(-2.50%) |
Apr 16, 2007 | 27.06 | 27.28 | 26.57 | 27.24 | 154,413 | +0.27(+1.00%) |
Apr 13, 2007 | 26.93 | 27.04 | 26.42 | 26.97 | 282,796 | -0.02(-0.07%) |
Apr 12, 2007 | 25.48 | 27.11 | 25.13 | 26.99 | 355,000 | +1.38(+5.39%) |
Apr 11, 2007 | 26.09 | 26.24 | 25.09 | 25.61 | 279,658 | -0.42(-1.61%) |
Apr 10, 2007 | 25.82 | 26.30 | 25.26 | 26.03 | 561,249 | +1.27(+5.13%) |
Apr 09, 2007 | 24.82 | 24.89 | 24.17 | 24.76 | 369,521 | -0.03(-0.12%) |
Apr 05, 2007 | 24.20 | 25.05 | 24.14 | 24.79 | 136,392 | +0.49(+2.02%) |
Apr 04, 2007 | 24.91 | 24.94 | 24.15 | 24.30 | 253,067 | -0.54(-2.17%) |
Apr 03, 2007 | 24.15 | 24.85 | 23.94 | 24.84 | 267,384 | +0.74(+3.07%) |
Apr 02, 2007 | 23.80 | 25.90 | 23.75 | 24.10 | 443,593 | +0.42(+1.77%) |
Mar 30, 2007 | 23.79 | 24.12 | 23.26 | 23.68 | 292,267 | +0.04(+0.17%) |
Mar 29, 2007 | 23.74 | 23.75 | 23.28 | 23.64 | 115,594 | -0.01(-0.04%) |
Mar 28, 2007 | 23.22 | 23.87 | 23.14 | 23.65 | 303,435 | +0.25(+1.07%) |
Mar 27, 2007 | 23.60 | 23.60 | 23.25 | 23.40 | 226,189 | -0.26(-1.10%) |
Mar 26, 2007 | 23.87 | 24.03 | 23.15 | 23.66 | 176,976 | -0.24(-1.00%) |
Mar 23, 2007 | 23.45 | 24.01 | 23.33 | 23.90 | 169,255 | +0.37(+1.57%) |
Mar 22, 2007 | 23.84 | 23.99 | 23.42 | 23.53 | 296,353 | -0.31(-1.30%) |
Mar 21, 2007 | 23.48 | 23.98 | 23.33 | 23.84 | 243,439 | +0.45(+1.92%) |
Mar 20, 2007 | 23.23 | 23.64 | 22.83 | 23.39 | 188,949 | +0.11(+0.47%) |
Mar 19, 2007 | 22.74 | 23.75 | 22.69 | 23.28 | 329,988 | +0.60(+2.65%) |
Mar 16, 2007 | 23.75 | 24.15 | 22.58 | 22.68 | 480,913 | -1.08(-4.55%) |
Mar 15, 2007 | 22.77 | 23.79 | 22.70 | 23.76 | 280,224 | +1.15(+5.09%) |
Mar 14, 2007 | 23.48 | 23.48 | 22.02 | 22.61 | 248,298 | -0.62(-2.67%) |
Mar 13, 2007 | 23.41 | 23.74 | 23.11 | 23.23 | 305,583 | -0.18(-0.77%) |
Mar 12, 2007 | 22.92 | 23.49 | 22.83 | 23.41 | 224,281 | +0.49(+2.14%) |
Mar 09, 2007 | 22.87 | 23.06 | 22.66 | 22.92 | 310,528 | +0.05(+0.22%) |
Mar 08, 2007 | 22.66 | 23.30 | 22.36 | 22.87 | 561,851 | +0.30(+1.33%) |
Mar 07, 2007 | 24.15 | 24.21 | 22.04 | 22.57 | 1,781,487 | -4.19(-15.66%) |
Mar 06, 2007 | 25.55 | 27.11 | 25.55 | 26.76 | 249,627 | +1.26(+4.94%) |
Mar 05, 2007 | 25.28 | 26.09 | 24.92 | 25.50 | 197,258 | +0.19(+0.75%) |
Mar 02, 2007 | 25.91 | 26.65 | 25.28 | 25.31 | 233,442 | -0.80(-3.06%) |