Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.62 | 28.80 | 28.21 | 28.79 | 153,345 | +0.10(+0.35%) |
Mar 28, 2008 | 29.45 | 29.64 | 28.51 | 28.69 | 68,456 | -1.00(-3.37%) |
Mar 27, 2008 | 28.90 | 29.72 | 28.88 | 29.69 | 169,976 | +0.19(+0.64%) |
Mar 26, 2008 | 29.76 | 29.98 | 29.50 | 29.50 | 91,879 | -0.50(-1.67%) |
Mar 25, 2008 | 29.98 | 30.53 | 29.93 | 30.00 | 193,805 | +0.01(+0.03%) |
Mar 24, 2008 | 28.69 | 30.03 | 28.52 | 29.99 | 133,988 | +1.10(+3.81%) |
Mar 21, 2008 | 29.99 | 29.99 | 28.54 | 28.89 | 158,041 | +0.00(+0.00%) |
Mar 20, 2008 | 29.99 | 29.99 | 28.54 | 28.89 | 158,041 | -0.61(-2.07%) |
Mar 19, 2008 | 30.00 | 30.30 | 29.49 | 29.50 | 335,180 | -0.50(-1.67%) |
Mar 18, 2008 | 29.65 | 30.19 | 29.19 | 30.00 | 271,537 | +0.30(+1.01%) |
Mar 17, 2008 | 29.86 | 29.99 | 29.49 | 29.70 | 160,787 | -0.16(-0.54%) |
Mar 14, 2008 | 30.13 | 30.13 | 29.84 | 29.86 | 323,461 | -0.28(-0.93%) |
Mar 13, 2008 | 29.78 | 30.16 | 29.60 | 30.14 | 181,553 | +0.24(+0.80%) |
Mar 12, 2008 | 29.12 | 29.95 | 28.84 | 29.90 | 260,032 | +0.52(+1.77%) |
Mar 11, 2008 | 29.45 | 29.56 | 29.29 | 29.38 | 193,003 | +0.11(+0.38%) |
Mar 10, 2008 | 30.15 | 30.15 | 29.27 | 29.27 | 133,647 | -0.73(-2.43%) |
Mar 07, 2008 | 29.99 | 30.20 | 29.81 | 30.00 | 103,884 | +0.00(+0.00%) |
Mar 06, 2008 | 30.00 | 30.00 | 29.64 | 30.00 | 627,649 | +0.00(+0.00%) |
Mar 05, 2008 | 29.20 | 30.00 | 29.20 | 30.00 | 278,507 | +0.93(+3.20%) |
Mar 04, 2008 | 29.40 | 29.70 | 28.85 | 29.07 | 110,222 | -0.63(-2.12%) |
Mar 03, 2008 | 29.58 | 29.90 | 29.51 | 29.70 | 226,339 | +0.11(+0.37%) |
Feb 29, 2008 | 29.60 | 29.60 | 29.37 | 29.59 | 94,825 | -0.01(-0.03%) |
Feb 28, 2008 | 29.65 | 29.84 | 29.52 | 29.60 | 84,772 | +0.00(+0.00%) |
Feb 27, 2008 | 29.26 | 29.79 | 29.26 | 29.60 | 221,356 | +0.06(+0.20%) |
Feb 26, 2008 | 29.31 | 29.65 | 29.31 | 29.54 | 102,245 | -0.06(-0.20%) |
Feb 25, 2008 | 29.65 | 29.70 | 29.41 | 29.60 | 64,435 | -0.05(-0.17%) |
Feb 22, 2008 | 29.50 | 29.65 | 28.98 | 29.65 | 133,520 | -0.05(-0.17%) |
Feb 21, 2008 | 29.70 | 29.70 | 29.60 | 29.70 | 189,512 | -0.05(-0.17%) |
Feb 20, 2008 | 29.34 | 29.85 | 29.25 | 29.75 | 87,849 | +0.00(+0.00%) |
Feb 19, 2008 | 29.76 | 29.98 | 29.50 | 29.75 | 131,202 | -0.25(-0.83%) |
Feb 18, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.01 | 30.15 | 29.55 | 30.00 | 143,448 | -0.01(-0.03%) |
Feb 14, 2008 | 29.40 | 30.20 | 29.40 | 30.01 | 181,049 | +0.16(+0.54%) |
Feb 13, 2008 | 29.39 | 30.00 | 29.39 | 29.85 | 282,033 | +0.35(+1.19%) |
Feb 12, 2008 | 28.37 | 29.80 | 28.37 | 29.50 | 117,806 | +0.89(+3.11%) |
Feb 11, 2008 | 28.25 | 28.63 | 28.25 | 28.61 | 130,013 | +0.17(+0.60%) |
Feb 08, 2008 | 28.08 | 28.75 | 28.00 | 28.44 | 114,745 | +0.19(+0.67%) |
Feb 07, 2008 | 27.01 | 28.51 | 27.01 | 28.25 | 154,477 | +0.76(+2.76%) |
Feb 06, 2008 | 27.54 | 27.99 | 27.28 | 27.49 | 182,026 | +0.16(+0.59%) |
Feb 05, 2008 | 28.25 | 28.48 | 27.32 | 27.33 | 213,857 | -0.93(-3.29%) |
Feb 04, 2008 | 28.00 | 28.64 | 27.32 | 28.26 | 196,322 | +0.51(+1.84%) |
Feb 01, 2008 | 26.50 | 28.15 | 26.50 | 27.75 | 135,204 | +1.14(+4.28%) |
Jan 31, 2008 | 24.75 | 26.80 | 24.75 | 26.61 | 152,992 | +1.56(+6.23%) |
Jan 30, 2008 | 25.74 | 25.74 | 24.85 | 25.05 | 80,659 | -0.39(-1.53%) |
Jan 29, 2008 | 25.50 | 26.00 | 25.04 | 25.44 | 84,823 | +0.06(+0.24%) |
Jan 28, 2008 | 24.99 | 25.38 | 24.51 | 25.38 | 59,845 | +0.49(+1.97%) |
Jan 25, 2008 | 25.00 | 25.22 | 24.12 | 24.89 | 77,791 | +0.32(+1.30%) |
Jan 24, 2008 | 24.75 | 25.74 | 24.47 | 24.57 | 96,364 | +0.11(+0.45%) |
Jan 23, 2008 | 23.76 | 24.46 | 23.00 | 24.46 | 97,153 | +0.68(+2.86%) |
Jan 22, 2008 | 23.00 | 24.00 | 22.45 | 23.78 | 212,511 | +0.18(+0.76%) |
Jan 21, 2008 | 24.00 | 24.01 | 23.40 | 23.60 | 36,567 | -0.95(-3.87%) |
Jan 18, 2008 | 24.75 | 24.90 | 24.31 | 24.55 | 150,210 | -0.47(-1.88%) |
Jan 17, 2008 | 25.50 | 25.58 | 24.56 | 25.02 | 69,538 | -0.37(-1.46%) |
Jan 16, 2008 | 26.20 | 26.49 | 24.63 | 25.39 | 161,647 | -1.16(-4.37%) |
Jan 15, 2008 | 26.89 | 26.89 | 26.40 | 26.55 | 112,810 | -0.38(-1.41%) |
Jan 14, 2008 | 26.74 | 26.93 | 26.52 | 26.93 | 199,263 | +0.30(+1.13%) |
Jan 11, 2008 | 26.90 | 26.99 | 26.41 | 26.63 | 75,743 | -0.22(-0.82%) |
Jan 10, 2008 | 26.90 | 26.98 | 26.77 | 26.85 | 62,243 | -0.15(-0.56%) |
Jan 09, 2008 | 27.00 | 27.10 | 26.83 | 27.00 | 72,665 | -0.14(-0.52%) |
Jan 08, 2008 | 26.80 | 27.20 | 26.80 | 27.14 | 80,550 | +0.26(+0.97%) |
Jan 07, 2008 | 27.08 | 27.14 | 26.43 | 26.88 | 136,440 | -0.20(-0.74%) |
Jan 04, 2008 | 28.00 | 28.25 | 26.19 | 27.08 | 171,938 | -1.42(-4.98%) |
Jan 03, 2008 | 28.37 | 28.60 | 28.37 | 28.50 | 37,128 | -0.05(-0.18%) |
Jan 02, 2008 | 28.52 | 28.64 | 28.12 | 28.55 | 26,509 | +0.29(+1.03%) |
Jan 01, 2008 | 28.26 | 28.26 | 28.26 | 28.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.01 | 28.49 | 28.01 | 28.26 | 11,793 | +0.26(+0.93%) |
Dec 28, 2007 | 27.70 | 28.30 | 27.70 | 28.00 | 55,040 | +0.09(+0.32%) |
Dec 27, 2007 | 28.01 | 28.01 | 27.71 | 27.91 | 24,241 | -0.25(-0.89%) |
Dec 26, 2007 | 28.29 | 28.29 | 28.16 | 28.16 | 18,136 | +0.00(+0.00%) |
Dec 24, 2007 | 28.29 | 28.29 | 28.16 | 28.16 | 18,136 | -0.09(-0.32%) |
Dec 21, 2007 | 27.99 | 28.49 | 27.99 | 28.25 | 214,775 | +0.06(+0.21%) |
Dec 20, 2007 | 28.19 | 28.19 | 27.78 | 28.19 | 91,086 | +0.09(+0.32%) |
Dec 19, 2007 | 27.52 | 28.20 | 27.52 | 28.10 | 131,120 | +0.55(+2.00%) |
Dec 18, 2007 | 28.03 | 28.25 | 27.55 | 27.55 | 259,435 | -0.46(-1.64%) |
Dec 17, 2007 | 28.38 | 28.56 | 27.95 | 28.01 | 90,952 | -0.68(-2.37%) |
Dec 14, 2007 | 28.86 | 28.86 | 28.61 | 28.69 | 52,394 | -0.17(-0.59%) |
Dec 13, 2007 | 28.84 | 28.89 | 28.56 | 28.86 | 117,305 | +0.02(+0.07%) |
Dec 12, 2007 | 28.87 | 28.94 | 28.61 | 28.84 | 81,455 | -0.05(-0.17%) |
Dec 11, 2007 | 28.26 | 29.00 | 28.25 | 28.89 | 63,761 | +0.36(+1.26%) |
Dec 10, 2007 | 28.54 | 28.55 | 28.20 | 28.53 | 48,959 | -0.02(-0.07%) |
Dec 07, 2007 | 28.58 | 28.64 | 28.47 | 28.55 | 77,380 | -0.03(-0.10%) |
Dec 06, 2007 | 28.69 | 28.69 | 28.29 | 28.58 | 86,202 | +0.08(+0.28%) |
Dec 05, 2007 | 27.70 | 28.95 | 27.69 | 28.50 | 284,403 | +0.96(+3.49%) |
Dec 04, 2007 | 27.34 | 27.83 | 27.25 | 27.54 | 52,584 | +0.20(+0.73%) |
Dec 03, 2007 | 26.60 | 27.34 | 26.43 | 27.34 | 36,448 | +0.71(+2.67%) |
Nov 30, 2007 | 27.25 | 27.25 | 26.35 | 26.63 | 99,610 | -0.48(-1.77%) |
Nov 29, 2007 | 26.91 | 27.35 | 26.79 | 27.11 | 129,694 | +0.18(+0.67%) |
Nov 28, 2007 | 26.84 | 27.02 | 26.70 | 26.93 | 52,110 | -0.02(-0.07%) |
Nov 27, 2007 | 27.13 | 27.13 | 26.82 | 26.95 | 73,782 | -0.19(-0.70%) |
Nov 26, 2007 | 26.36 | 27.15 | 26.30 | 27.14 | 82,135 | +0.64(+2.42%) |
Nov 23, 2007 | 26.50 | 26.75 | 26.30 | 26.50 | 122,423 | -0.04(-0.15%) |
Nov 21, 2007 | 26.85 | 26.98 | 26.43 | 26.54 | 75,262 | -0.31(-1.15%) |
Nov 20, 2007 | 26.50 | 26.90 | 26.50 | 26.85 | 94,589 | +0.15(+0.56%) |
Nov 19, 2007 | 26.63 | 26.99 | 26.34 | 26.70 | 90,288 | +0.00(+0.00%) |
Nov 16, 2007 | 26.77 | 27.00 | 26.60 | 26.70 | 143,393 | -0.05(-0.19%) |
Nov 15, 2007 | 27.00 | 27.00 | 26.50 | 26.75 | 117,048 | -0.33(-1.22%) |
Nov 14, 2007 | 26.97 | 27.25 | 26.78 | 27.08 | 85,033 | -0.03(-0.11%) |
Nov 13, 2007 | 27.27 | 27.40 | 26.66 | 27.11 | 138,462 | -0.14(-0.51%) |
Nov 12, 2007 | 27.79 | 27.79 | 27.18 | 27.25 | 65,287 | -0.40(-1.45%) |
Nov 09, 2007 | 28.09 | 28.14 | 27.00 | 27.65 | 208,720 | -0.30(-1.07%) |
Nov 08, 2007 | 28.43 | 28.75 | 27.69 | 27.95 | 137,457 | -0.55(-1.93%) |
Nov 07, 2007 | 28.51 | 29.50 | 28.24 | 28.50 | 127,507 | -0.39(-1.35%) |
Nov 06, 2007 | 28.20 | 28.89 | 28.16 | 28.89 | 72,399 | +0.61(+2.16%) |
Nov 05, 2007 | 28.00 | 28.33 | 27.79 | 28.28 | 133,575 | +0.13(+0.46%) |
Nov 02, 2007 | 28.07 | 28.63 | 28.07 | 28.15 | 100,402 | +0.07(+0.25%) |
Nov 01, 2007 | 27.07 | 29.00 | 27.07 | 28.08 | 89,256 | -0.40(-1.40%) |
Oct 31, 2007 | 26.50 | 28.48 | 26.50 | 28.48 | 251,119 | +2.28(+8.70%) |
Oct 30, 2007 | 23.99 | 26.74 | 23.98 | 26.20 | 394,874 | +2.21(+9.21%) |
Oct 29, 2007 | 24.55 | 24.65 | 23.98 | 23.99 | 135,418 | -0.57(-2.32%) |
Oct 26, 2007 | 24.69 | 24.92 | 24.54 | 24.56 | 118,584 | -0.06(-0.24%) |
Oct 25, 2007 | 24.61 | 24.77 | 24.46 | 24.62 | 73,863 | +0.03(+0.12%) |
Oct 24, 2007 | 24.58 | 24.60 | 24.42 | 24.59 | 29,823 | +0.04(+0.16%) |
Oct 23, 2007 | 24.50 | 24.89 | 24.48 | 24.55 | 57,978 | +0.05(+0.20%) |
Oct 19, 2007 | 25.15 | 25.25 | 24.49 | 24.50 | 82,574 | -1.07(-4.18%) |
Oct 18, 2007 | 25.50 | 25.75 | 25.34 | 25.57 | 35,366 | -0.03(-0.12%) |
Oct 17, 2007 | 25.65 | 25.73 | 25.54 | 25.60 | 111,416 | -0.06(-0.23%) |
Oct 16, 2007 | 25.65 | 25.83 | 25.60 | 25.66 | 64,863 | -0.02(-0.08%) |
Oct 15, 2007 | 25.70 | 25.75 | 25.52 | 25.68 | 53,976 | -0.06(-0.23%) |
Oct 12, 2007 | 25.51 | 25.91 | 25.51 | 25.74 | 125,172 | +0.23(+0.90%) |
Oct 11, 2007 | 25.69 | 25.75 | 25.50 | 25.51 | 61,422 | -0.18(-0.70%) |
Oct 10, 2007 | 25.60 | 25.70 | 25.43 | 25.69 | 38,096 | +0.09(+0.35%) |
Oct 09, 2007 | 25.55 | 25.60 | 25.07 | 25.60 | 211,685 | +0.13(+0.51%) |
Oct 08, 2007 | 25.61 | 25.69 | 25.25 | 25.47 | 58,856 | +0.00(+0.00%) |
Oct 05, 2007 | 25.61 | 25.69 | 25.25 | 25.47 | 58,856 | -0.23(-0.89%) |
Oct 04, 2007 | 25.85 | 25.85 | 25.60 | 25.70 | 35,715 | -0.20(-0.77%) |
Oct 03, 2007 | 26.00 | 26.00 | 25.80 | 25.90 | 39,865 | -0.10(-0.38%) |
Oct 02, 2007 | 25.78 | 26.00 | 25.78 | 26.00 | 27,903 | +0.22(+0.85%) |
Oct 01, 2007 | 25.61 | 26.25 | 25.61 | 25.78 | 54,437 | -0.16(-0.62%) |
Sep 28, 2007 | 25.50 | 26.12 | 25.50 | 25.94 | 80,289 | +0.37(+1.45%) |
Sep 27, 2007 | 25.70 | 25.84 | 25.56 | 25.57 | 98,025 | -0.20(-0.78%) |
Sep 26, 2007 | 25.62 | 25.85 | 25.60 | 25.77 | 45,223 | +0.12(+0.47%) |
Sep 25, 2007 | 25.99 | 25.99 | 25.60 | 25.65 | 56,674 | -0.33(-1.27%) |
Sep 24, 2007 | 25.65 | 25.98 | 25.59 | 25.98 | 35,043 | -0.04(-0.15%) |
Sep 21, 2007 | 25.75 | 26.02 | 25.59 | 26.02 | 48,740 | +0.27(+1.05%) |
Sep 20, 2007 | 25.51 | 25.85 | 25.51 | 25.75 | 56,407 | +0.10(+0.39%) |
Sep 19, 2007 | 25.65 | 26.25 | 25.55 | 25.65 | 75,596 | -0.20(-0.77%) |
Sep 18, 2007 | 25.55 | 25.85 | 25.50 | 25.85 | 55,495 | +0.25(+0.98%) |
Sep 17, 2007 | 25.69 | 25.77 | 25.52 | 25.60 | 55,765 | -0.25(-0.97%) |
Sep 14, 2007 | 25.46 | 26.25 | 25.46 | 25.85 | 48,693 | +0.37(+1.45%) |
Sep 13, 2007 | 25.55 | 25.74 | 25.40 | 25.48 | 44,372 | -0.03(-0.12%) |
Sep 12, 2007 | 25.55 | 25.93 | 25.50 | 25.51 | 53,156 | -0.22(-0.86%) |
Sep 11, 2007 | 25.80 | 26.25 | 25.73 | 25.73 | 33,693 | -0.06(-0.23%) |
Sep 10, 2007 | 25.59 | 25.79 | 25.31 | 25.79 | 57,318 | +0.34(+1.34%) |
Sep 07, 2007 | 25.65 | 25.70 | 25.42 | 25.45 | 48,825 | -0.05(-0.20%) |
Sep 06, 2007 | 26.24 | 26.24 | 25.35 | 25.50 | 55,136 | -0.25(-0.97%) |
Sep 05, 2007 | 26.09 | 26.10 | 25.40 | 25.75 | 70,932 | -0.38(-1.45%) |
Sep 04, 2007 | 26.39 | 26.39 | 25.77 | 26.13 | 100,024 | +0.24(+0.93%) |
Aug 31, 2007 | 25.81 | 25.99 | 25.35 | 25.89 | 91,752 | +0.31(+1.21%) |
Aug 30, 2007 | 25.40 | 25.74 | 25.17 | 25.58 | 34,882 | +0.18(+0.71%) |
Aug 29, 2007 | 25.50 | 25.70 | 25.15 | 25.40 | 103,447 | -0.20(-0.78%) |
Aug 28, 2007 | 25.50 | 25.77 | 25.13 | 25.60 | 90,469 | -0.02(-0.08%) |
Aug 27, 2007 | 25.49 | 25.97 | 25.49 | 25.62 | 24,870 | -0.15(-0.58%) |
Aug 24, 2007 | 25.37 | 25.98 | 25.37 | 25.77 | 92,752 | +0.28(+1.10%) |
Aug 23, 2007 | 25.61 | 25.75 | 25.35 | 25.49 | 242,334 | -0.01(-0.04%) |
Aug 22, 2007 | 25.50 | 25.73 | 25.39 | 25.50 | 118,540 | -0.25(-0.97%) |
Aug 21, 2007 | 25.60 | 25.75 | 25.21 | 25.75 | 33,153 | +0.00(+0.00%) |
Aug 20, 2007 | 24.83 | 26.23 | 24.83 | 25.75 | 36,769 | +0.83(+3.33%) |
Aug 17, 2007 | 25.00 | 25.75 | 24.80 | 24.92 | 77,392 | -0.04(-0.16%) |
Aug 16, 2007 | 25.00 | 25.37 | 24.03 | 24.96 | 141,947 | -0.18(-0.72%) |
Aug 15, 2007 | 25.79 | 25.79 | 25.09 | 25.14 | 39,072 | -0.65(-2.52%) |
Aug 14, 2007 | 26.25 | 26.25 | 25.34 | 25.79 | 81,912 | -0.47(-1.79%) |
Aug 13, 2007 | 26.40 | 26.49 | 26.05 | 26.26 | 106,230 | -0.47(-1.76%) |
Aug 10, 2007 | 26.25 | 27.07 | 26.25 | 26.73 | 102,369 | +0.53(+2.02%) |
Aug 09, 2007 | 25.69 | 26.56 | 25.50 | 26.20 | 90,970 | +0.32(+1.24%) |
Aug 08, 2007 | 25.74 | 25.96 | 25.48 | 25.88 | 152,319 | +0.00(+0.00%) |
Aug 07, 2007 | 26.24 | 26.24 | 25.79 | 25.88 | 118,895 | -0.15(-0.58%) |
Aug 06, 2007 | 26.02 | 26.28 | 25.93 | 26.03 | 107,564 | +0.00(+0.00%) |
Aug 03, 2007 | 26.02 | 26.28 | 25.93 | 26.03 | 107,564 | +0.02(+0.08%) |
Aug 02, 2007 | 25.99 | 26.17 | 25.99 | 26.01 | 85,954 | -0.02(-0.08%) |
Aug 01, 2007 | 25.42 | 26.40 | 25.29 | 26.03 | 116,936 | +0.57(+2.24%) |
Jul 31, 2007 | 26.25 | 26.25 | 25.39 | 25.46 | 92,712 | -0.63(-2.41%) |
Jul 30, 2007 | 25.85 | 26.10 | 25.85 | 26.09 | 46,412 | +0.22(+0.85%) |
Jul 27, 2007 | 25.90 | 26.10 | 25.85 | 25.87 | 67,401 | +0.01(+0.04%) |
Jul 26, 2007 | 26.10 | 26.37 | 25.77 | 25.86 | 221,074 | -0.42(-1.60%) |
Jul 25, 2007 | 26.84 | 26.90 | 26.00 | 26.28 | 3,935 | -1.93(-6.84%) |
Jul 24, 2007 | 28.24 | 28.24 | 28.21 | 28.21 | 450 | -0.24(-0.84%) |
Jul 23, 2007 | 28.52 | 28.93 | 28.45 | 28.45 | 75,784 | -0.49(-1.69%) |
Jul 20, 2007 | 28.50 | 28.96 | 28.45 | 28.94 | 30,064 | +0.04(+0.14%) |
Jul 19, 2007 | 28.85 | 29.08 | 28.85 | 28.90 | 37,078 | -0.14(-0.48%) |
Jul 18, 2007 | 28.94 | 29.15 | 28.78 | 29.04 | 48,524 | +0.29(+1.01%) |
Jul 17, 2007 | 28.57 | 28.85 | 28.57 | 28.75 | 42,398 | +0.18(+0.63%) |
Jul 16, 2007 | 28.90 | 28.90 | 28.54 | 28.57 | 33,956 | -0.42(-1.45%) |
Jul 13, 2007 | 29.45 | 29.45 | 28.96 | 28.99 | 60,989 | -0.35(-1.19%) |
Jul 12, 2007 | 28.75 | 29.34 | 28.75 | 29.34 | 75,470 | +0.47(+1.63%) |
Jul 11, 2007 | 29.10 | 29.10 | 28.71 | 28.87 | 31,528 | -0.28(-0.96%) |
Jul 10, 2007 | 29.00 | 29.17 | 28.77 | 29.15 | 54,677 | +0.30(+1.04%) |
Jul 09, 2007 | 28.65 | 29.14 | 28.60 | 28.85 | 243,008 | +0.20(+0.70%) |
Jul 06, 2007 | 29.18 | 29.30 | 28.40 | 28.65 | 62,813 | -0.44(-1.51%) |
Jul 05, 2007 | 29.87 | 29.87 | 29.09 | 29.09 | 31,580 | -0.16(-0.55%) |
Jul 03, 2007 | 28.90 | 29.25 | 28.73 | 29.25 | 29,013 | +0.40(+1.39%) |
Jul 02, 2007 | 28.36 | 28.87 | 28.27 | 28.85 | 42,655 | +0.00(+0.00%) |
Jun 29, 2007 | 28.36 | 28.87 | 28.27 | 28.85 | 42,655 | +0.55(+1.94%) |
Jun 28, 2007 | 28.12 | 28.34 | 28.12 | 28.30 | 90,554 | -0.14(-0.49%) |
Jun 27, 2007 | 28.55 | 28.55 | 28.26 | 28.44 | 22,420 | +0.03(+0.11%) |
Jun 26, 2007 | 28.48 | 28.70 | 28.35 | 28.41 | 46,714 | +0.00(+0.00%) |
Jun 25, 2007 | 27.90 | 28.75 | 27.78 | 28.41 | 66,970 | +0.52(+1.86%) |
Jun 22, 2007 | 27.80 | 27.98 | 27.65 | 27.89 | 35,119 | +0.06(+0.22%) |
Jun 21, 2007 | 28.55 | 28.55 | 27.68 | 27.83 | 47,200 | -0.72(-2.52%) |
Jun 20, 2007 | 28.25 | 28.59 | 28.25 | 28.55 | 64,131 | +0.20(+0.71%) |
Jun 19, 2007 | 28.50 | 28.65 | 28.13 | 28.35 | 102,570 | -0.29(-1.01%) |
Jun 18, 2007 | 28.50 | 28.70 | 28.35 | 28.64 | 60,088 | +0.07(+0.25%) |
Jun 15, 2007 | 28.66 | 28.85 | 28.50 | 28.57 | 82,201 | -0.15(-0.52%) |
Jun 14, 2007 | 27.73 | 28.89 | 27.73 | 28.72 | 92,962 | +0.96(+3.46%) |
Jun 13, 2007 | 27.60 | 28.00 | 27.54 | 27.76 | 152,146 | +0.27(+0.98%) |
Jun 12, 2007 | 27.80 | 27.81 | 27.41 | 27.49 | 39,749 | -0.16(-0.58%) |
Jun 11, 2007 | 27.95 | 27.95 | 27.31 | 27.65 | 20,224 | -0.30(-1.07%) |
Jun 08, 2007 | 27.25 | 27.97 | 27.14 | 27.95 | 37,826 | +0.65(+2.38%) |
Jun 07, 2007 | 27.90 | 28.68 | 27.24 | 27.30 | 43,782 | -0.94(-3.33%) |
Jun 06, 2007 | 28.45 | 28.54 | 28.04 | 28.24 | 81,435 | -0.26(-0.91%) |
Jun 05, 2007 | 28.49 | 28.64 | 28.34 | 28.50 | 45,184 | -0.14(-0.49%) |
Jun 04, 2007 | 27.50 | 28.73 | 27.50 | 28.64 | 90,809 | +0.93(+3.36%) |
Jun 01, 2007 | 28.06 | 28.25 | 27.63 | 27.71 | 68,070 | -0.37(-1.32%) |
May 31, 2007 | 27.80 | 28.25 | 27.80 | 28.08 | 66,426 | +0.28(+1.01%) |
May 30, 2007 | 28.16 | 28.20 | 27.52 | 27.80 | 88,154 | -0.59(-2.08%) |
May 29, 2007 | 28.40 | 28.54 | 28.34 | 28.39 | 77,947 | +0.05(+0.18%) |
May 25, 2007 | 28.72 | 28.72 | 28.34 | 28.34 | 85,399 | -0.56(-1.94%) |
May 24, 2007 | 29.05 | 29.25 | 28.75 | 28.90 | 135,868 | -0.11(-0.38%) |
May 23, 2007 | 29.45 | 29.75 | 29.01 | 29.01 | 183,850 | -0.59(-1.99%) |
May 22, 2007 | 29.69 | 29.69 | 29.09 | 29.60 | 184,604 | -0.12(-0.40%) |
May 21, 2007 | 29.80 | 29.85 | 29.41 | 29.72 | 59,601 | +0.00(+0.00%) |
May 18, 2007 | 29.80 | 29.85 | 29.41 | 29.72 | 59,601 | -0.18(-0.60%) |
May 17, 2007 | 29.50 | 29.90 | 29.50 | 29.90 | 125,341 | +0.35(+1.18%) |
May 16, 2007 | 29.63 | 29.71 | 29.40 | 29.55 | 64,807 | -0.22(-0.74%) |
May 15, 2007 | 29.25 | 29.84 | 29.25 | 29.77 | 140,509 | +0.52(+1.78%) |
May 14, 2007 | 29.00 | 29.44 | 29.00 | 29.25 | 74,122 | +0.20(+0.69%) |
May 11, 2007 | 29.00 | 29.10 | 28.79 | 29.05 | 91,177 | -0.07(-0.24%) |
May 10, 2007 | 28.75 | 29.30 | 28.36 | 29.12 | 419,366 | +0.57(+2.00%) |
May 09, 2007 | 28.25 | 28.80 | 28.11 | 28.55 | 139,386 | +0.30(+1.06%) |
May 08, 2007 | 27.87 | 28.25 | 27.71 | 28.25 | 178,828 | +0.45(+1.62%) |
May 07, 2007 | 27.60 | 27.90 | 27.50 | 27.80 | 108,428 | +0.15(+0.54%) |
May 04, 2007 | 27.85 | 27.85 | 27.50 | 27.65 | 56,212 | -0.24(-0.86%) |
May 03, 2007 | 27.89 | 27.90 | 27.57 | 27.89 | 117,657 | +0.00(+0.00%) |
May 02, 2007 | 27.72 | 27.90 | 27.72 | 27.89 | 99,997 | +0.11(+0.40%) |
May 01, 2007 | 27.80 | 27.90 | 27.60 | 27.78 | 85,987 | -0.02(-0.07%) |
Apr 30, 2007 | 27.49 | 27.97 | 27.45 | 27.80 | 168,322 | +0.40(+1.46%) |
Apr 27, 2007 | 27.20 | 27.48 | 27.15 | 27.40 | 69,105 | +0.29(+1.07%) |
Apr 26, 2007 | 27.20 | 27.36 | 27.10 | 27.11 | 128,818 | +0.01(+0.04%) |
Apr 25, 2007 | 26.90 | 27.19 | 26.90 | 27.10 | 170,074 | +0.17(+0.63%) |
Apr 24, 2007 | 26.74 | 26.95 | 26.73 | 26.93 | 88,666 | +0.22(+0.82%) |
Apr 23, 2007 | 25.99 | 26.75 | 25.99 | 26.71 | 116,386 | +0.79(+3.05%) |
Apr 20, 2007 | 25.80 | 26.05 | 25.71 | 25.92 | 98,717 | +0.29(+1.13%) |
Apr 19, 2007 | 26.24 | 26.24 | 25.60 | 25.63 | 40,411 | -0.52(-1.99%) |
Apr 18, 2007 | 26.00 | 26.30 | 25.97 | 26.15 | 42,073 | +0.02(+0.08%) |
Apr 17, 2007 | 25.92 | 26.30 | 25.90 | 26.13 | 37,272 | +0.23(+0.89%) |
Apr 16, 2007 | 25.75 | 25.98 | 25.66 | 25.90 | 88,083 | +0.11(+0.43%) |
Apr 13, 2007 | 25.75 | 25.89 | 25.52 | 25.79 | 83,724 | +0.27(+1.06%) |
Apr 12, 2007 | 25.99 | 26.05 | 25.51 | 25.52 | 39,800 | -0.47(-1.81%) |
Apr 11, 2007 | 26.22 | 26.31 | 25.81 | 25.99 | 48,444 | -0.28(-1.07%) |
Apr 10, 2007 | 26.56 | 26.68 | 25.98 | 26.27 | 144,273 | -0.14(-0.53%) |
Apr 09, 2007 | 26.64 | 26.67 | 26.41 | 26.41 | 50,565 | -0.14(-0.53%) |
Apr 05, 2007 | 26.35 | 26.92 | 26.35 | 26.55 | 160,654 | +0.15(+0.57%) |
Apr 04, 2007 | 26.40 | 26.48 | 26.29 | 26.40 | 24,893 | -0.09(-0.34%) |
Apr 03, 2007 | 26.50 | 26.70 | 26.40 | 26.49 | 78,437 | -0.11(-0.41%) |