Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.62 | 13.82 | 13.43 | 13.56 | 3,093,620 | -0.13(-0.93%) |
Mar 28, 2008 | 14.45 | 14.50 | 13.61 | 13.69 | 2,026,931 | -0.58(-4.05%) |
Mar 27, 2008 | 14.50 | 14.52 | 14.17 | 14.27 | 1,400,509 | -0.08(-0.53%) |
Mar 26, 2008 | 15.05 | 15.05 | 14.07 | 14.34 | 2,142,840 | -0.82(-5.38%) |
Mar 25, 2008 | 15.26 | 15.30 | 14.88 | 15.16 | 1,100,482 | -0.06(-0.39%) |
Mar 24, 2008 | 14.83 | 15.54 | 14.83 | 15.22 | 1,383,668 | +0.43(+2.93%) |
Mar 21, 2008 | 13.89 | 14.81 | 13.88 | 14.79 | 2,146,696 | +0.00(+0.00%) |
Mar 20, 2008 | 13.89 | 14.81 | 13.88 | 14.79 | 2,146,696 | +0.91(+6.55%) |
Mar 19, 2008 | 13.97 | 14.19 | 13.88 | 13.88 | 1,790,020 | +0.09(+0.62%) |
Mar 18, 2008 | 13.38 | 13.82 | 13.20 | 13.79 | 1,757,993 | +0.74(+5.66%) |
Mar 17, 2008 | 12.99 | 13.31 | 12.84 | 13.05 | 2,018,791 | +0.03(+0.20%) |
Mar 14, 2008 | 13.44 | 13.65 | 12.95 | 13.03 | 2,244,006 | -0.41(-3.03%) |
Mar 13, 2008 | 12.84 | 13.55 | 12.84 | 13.44 | 1,290,649 | +0.29(+2.20%) |
Mar 12, 2008 | 13.53 | 13.60 | 13.11 | 13.15 | 1,288,645 | -0.32(-2.40%) |
Mar 11, 2008 | 13.29 | 13.47 | 12.92 | 13.47 | 1,827,579 | +0.56(+4.34%) |
Mar 10, 2008 | 13.04 | 13.24 | 12.87 | 12.91 | 1,508,350 | -0.16(-1.23%) |
Mar 07, 2008 | 13.26 | 13.52 | 12.91 | 13.07 | 1,816,508 | -0.16(-1.22%) |
Mar 06, 2008 | 13.51 | 13.65 | 13.21 | 13.23 | 1,755,138 | -0.39(-2.87%) |
Mar 05, 2008 | 13.38 | 13.83 | 13.37 | 13.62 | 1,481,518 | +0.25(+1.84%) |
Mar 04, 2008 | 13.30 | 13.50 | 13.13 | 13.38 | 2,612,232 | -0.08(-0.57%) |
Mar 03, 2008 | 13.84 | 13.88 | 13.32 | 13.45 | 2,226,281 | -0.38(-2.76%) |
Feb 29, 2008 | 14.28 | 14.31 | 13.75 | 13.83 | 1,913,162 | -0.65(-4.51%) |
Feb 28, 2008 | 14.99 | 15.00 | 14.44 | 14.49 | 1,503,885 | -0.58(-3.83%) |
Feb 27, 2008 | 14.73 | 15.43 | 14.73 | 15.07 | 1,984,359 | +0.25(+1.72%) |
Feb 26, 2008 | 14.30 | 14.96 | 14.23 | 14.81 | 1,578,491 | +0.47(+3.26%) |
Feb 25, 2008 | 13.99 | 14.40 | 13.86 | 14.34 | 1,707,705 | +0.34(+2.43%) |
Feb 22, 2008 | 14.00 | 14.04 | 13.64 | 14.00 | 2,185,363 | +0.09(+0.61%) |
Feb 21, 2008 | 14.59 | 14.61 | 13.89 | 13.92 | 2,157,868 | -0.60(-4.15%) |
Feb 20, 2008 | 14.17 | 14.55 | 14.11 | 14.52 | 1,842,814 | +0.31(+2.15%) |
Feb 19, 2008 | 14.62 | 14.63 | 14.13 | 14.22 | 1,322,266 | -0.25(-1.70%) |
Feb 18, 2008 | 14.69 | 14.71 | 14.33 | 14.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.69 | 14.71 | 14.33 | 14.46 | 1,639,685 | -0.27(-1.84%) |
Feb 14, 2008 | 15.25 | 15.29 | 14.71 | 14.73 | 2,254,294 | -0.54(-3.56%) |
Feb 13, 2008 | 15.32 | 15.53 | 15.19 | 15.28 | 1,507,483 | +0.12(+0.78%) |
Feb 12, 2008 | 15.19 | 15.44 | 14.98 | 15.16 | 1,683,575 | +0.13(+0.85%) |
Feb 11, 2008 | 14.61 | 15.04 | 14.49 | 15.03 | 1,945,120 | +0.37(+2.55%) |
Feb 08, 2008 | 15.17 | 15.28 | 14.61 | 14.66 | 2,242,405 | -0.52(-3.41%) |
Feb 07, 2008 | 15.03 | 15.44 | 14.96 | 15.18 | 3,292,589 | +0.10(+0.68%) |
Feb 06, 2008 | 15.52 | 15.54 | 15.00 | 15.07 | 2,464,541 | -0.37(-2.42%) |
Feb 05, 2008 | 15.53 | 15.95 | 15.42 | 15.45 | 1,745,629 | -0.29(-1.84%) |
Feb 04, 2008 | 16.49 | 16.49 | 15.71 | 15.74 | 3,161,243 | -0.64(-3.89%) |
Feb 01, 2008 | 16.08 | 16.67 | 16.08 | 16.37 | 3,130,312 | +0.31(+1.90%) |
Jan 31, 2008 | 15.18 | 16.59 | 14.58 | 16.07 | 4,096,744 | +0.87(+5.70%) |
Jan 30, 2008 | 15.07 | 15.55 | 15.07 | 15.20 | 1,931,629 | -0.01(-0.06%) |
Jan 29, 2008 | 15.05 | 15.26 | 14.68 | 15.21 | 1,784,744 | +0.20(+1.36%) |
Jan 28, 2008 | 14.51 | 15.03 | 14.17 | 15.01 | 1,850,158 | +0.48(+3.33%) |
Jan 25, 2008 | 15.15 | 15.55 | 14.35 | 14.52 | 3,501,989 | -0.06(-0.41%) |
Jan 24, 2008 | 13.99 | 14.70 | 13.79 | 14.58 | 3,948,002 | +0.65(+4.63%) |
Jan 23, 2008 | 12.73 | 14.01 | 12.48 | 13.94 | 4,286,924 | +0.94(+7.26%) |
Jan 22, 2008 | 12.28 | 13.27 | 12.28 | 12.99 | 3,605,793 | +0.18(+1.39%) |
Jan 21, 2008 | 12.74 | 13.10 | 12.73 | 12.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.74 | 13.10 | 12.73 | 12.82 | 1,665,136 | +0.19(+1.48%) |
Jan 17, 2008 | 12.93 | 13.15 | 12.57 | 12.63 | 2,277,737 | -0.18(-1.39%) |
Jan 16, 2008 | 12.55 | 12.99 | 12.41 | 12.81 | 3,210,604 | -0.08(-0.66%) |
Jan 15, 2008 | 12.98 | 13.07 | 12.86 | 12.89 | 2,734,485 | -0.31(-2.32%) |
Jan 14, 2008 | 13.24 | 13.25 | 13.00 | 13.20 | 2,828,802 | +0.03(+0.26%) |
Jan 11, 2008 | 13.32 | 13.38 | 13.08 | 13.16 | 1,808,271 | -0.29(-2.15%) |
Jan 10, 2008 | 12.90 | 13.63 | 12.86 | 13.45 | 1,904,236 | +0.47(+3.60%) |
Jan 09, 2008 | 12.91 | 12.99 | 12.59 | 12.99 | 2,234,170 | +0.14(+1.06%) |
Jan 08, 2008 | 13.24 | 13.50 | 12.83 | 12.85 | 2,177,886 | -0.35(-2.64%) |
Jan 07, 2008 | 13.37 | 13.60 | 13.08 | 13.20 | 1,920,015 | -0.17(-1.27%) |
Jan 04, 2008 | 13.87 | 13.87 | 13.31 | 13.37 | 2,040,706 | -0.60(-4.32%) |
Jan 03, 2008 | 14.45 | 14.48 | 13.96 | 13.97 | 1,475,513 | -0.40(-2.78%) |
Jan 02, 2008 | 14.51 | 14.78 | 14.35 | 14.37 | 1,972,005 | -0.11(-0.76%) |
Jan 01, 2008 | 14.86 | 14.90 | 14.45 | 14.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.86 | 14.90 | 14.45 | 14.48 | 1,712,895 | -0.42(-2.85%) |
Dec 28, 2007 | 14.90 | 15.02 | 14.75 | 14.90 | 1,028,184 | +0.09(+0.63%) |
Dec 27, 2007 | 15.07 | 15.12 | 14.78 | 14.81 | 967,454 | -0.39(-2.57%) |
Dec 26, 2007 | 15.24 | 15.29 | 15.02 | 15.20 | 872,284 | -0.16(-1.05%) |
Dec 24, 2007 | 15.29 | 15.37 | 15.18 | 15.36 | 443,207 | +0.12(+0.78%) |
Dec 21, 2007 | 15.29 | 15.29 | 15.08 | 15.24 | 2,625,567 | +0.09(+0.62%) |
Dec 20, 2007 | 15.21 | 15.31 | 15.01 | 15.15 | 1,707,125 | +0.02(+0.11%) |
Dec 19, 2007 | 15.40 | 15.40 | 15.03 | 15.13 | 1,083,291 | -0.14(-0.89%) |
Dec 18, 2007 | 15.28 | 15.44 | 15.04 | 15.27 | 1,381,313 | +0.08(+0.50%) |
Dec 17, 2007 | 15.38 | 15.59 | 15.12 | 15.19 | 2,040,298 | -0.26(-1.70%) |
Dec 14, 2007 | 15.65 | 15.95 | 15.26 | 15.46 | 1,987,956 | -0.47(-2.93%) |
Dec 13, 2007 | 16.03 | 16.14 | 15.64 | 15.92 | 1,536,860 | -0.26(-1.63%) |
Dec 12, 2007 | 16.96 | 17.27 | 15.97 | 16.19 | 2,425,865 | -0.37(-2.21%) |
Dec 11, 2007 | 17.49 | 17.71 | 16.54 | 16.55 | 2,066,000 | -0.65(-3.75%) |
Dec 10, 2007 | 17.33 | 17.39 | 17.15 | 17.20 | 2,077,446 | -0.12(-0.69%) |
Dec 07, 2007 | 17.52 | 17.64 | 17.13 | 17.32 | 1,716,004 | -0.14(-0.78%) |
Dec 06, 2007 | 16.99 | 17.45 | 16.85 | 17.45 | 889,405 | +0.46(+2.70%) |
Dec 05, 2007 | 16.87 | 17.11 | 16.78 | 16.99 | 851,207 | +0.31(+1.88%) |
Dec 04, 2007 | 16.67 | 16.76 | 16.54 | 16.68 | 1,357,881 | -0.09(-0.56%) |
Dec 03, 2007 | 17.42 | 17.42 | 16.71 | 16.77 | 1,704,836 | -0.54(-3.14%) |
Nov 30, 2007 | 17.12 | 17.55 | 17.05 | 17.32 | 2,685,332 | +0.48(+2.88%) |
Nov 29, 2007 | 16.73 | 16.87 | 16.48 | 16.83 | 1,570,390 | +0.02(+0.10%) |
Nov 28, 2007 | 16.62 | 16.87 | 16.55 | 16.82 | 1,993,509 | +0.29(+1.75%) |
Nov 27, 2007 | 16.39 | 16.65 | 16.20 | 16.53 | 1,990,076 | +0.19(+1.14%) |
Nov 26, 2007 | 16.26 | 16.62 | 16.14 | 16.34 | 2,114,401 | -0.02(-0.10%) |
Nov 23, 2007 | 16.15 | 16.46 | 16.11 | 16.36 | 700,983 | +0.28(+1.74%) |
Nov 21, 2007 | 15.87 | 16.20 | 15.75 | 16.08 | 1,407,100 | -0.04(-0.26%) |
Nov 20, 2007 | 16.34 | 16.51 | 15.65 | 16.12 | 2,001,032 | -0.16(-0.99%) |
Nov 19, 2007 | 17.27 | 17.27 | 16.25 | 16.28 | 1,938,908 | -1.14(-6.53%) |
Nov 16, 2007 | 18.11 | 18.20 | 17.12 | 17.42 | 2,078,813 | -0.59(-3.30%) |
Nov 15, 2007 | 18.03 | 18.24 | 17.91 | 18.01 | 2,030,040 | -0.12(-0.66%) |
Nov 14, 2007 | 19.02 | 19.27 | 18.06 | 18.13 | 1,820,988 | -0.90(-4.73%) |
Nov 13, 2007 | 18.25 | 19.10 | 18.09 | 19.03 | 1,601,975 | +0.97(+5.36%) |
Nov 12, 2007 | 18.00 | 18.49 | 17.99 | 18.06 | 1,521,611 | -0.01(-0.05%) |
Nov 09, 2007 | 18.05 | 18.29 | 17.68 | 18.07 | 1,581,251 | -0.13(-0.70%) |
Nov 08, 2007 | 18.55 | 18.64 | 17.66 | 18.20 | 2,129,373 | -0.35(-1.88%) |
Nov 07, 2007 | 18.77 | 18.90 | 18.43 | 18.55 | 3,136,127 | -0.43(-2.28%) |
Nov 06, 2007 | 18.68 | 19.00 | 18.60 | 18.98 | 1,507,776 | +0.28(+1.50%) |
Nov 05, 2007 | 18.61 | 18.85 | 18.60 | 18.70 | 2,411,146 | -0.09(-0.50%) |
Nov 02, 2007 | 18.68 | 19.29 | 18.56 | 18.79 | 3,902,791 | +0.18(+0.96%) |
Nov 01, 2007 | 18.85 | 18.96 | 18.51 | 18.62 | 2,697,512 | -0.33(-1.75%) |
Oct 31, 2007 | 18.50 | 19.21 | 17.92 | 18.95 | 2,600,134 | +0.65(+3.53%) |
Oct 30, 2007 | 18.35 | 18.58 | 17.45 | 18.30 | 1,542,512 | +0.09(+0.51%) |
Oct 29, 2007 | 19.41 | 19.41 | 18.02 | 18.21 | 2,175,295 | -0.36(-1.92%) |
Oct 26, 2007 | 18.34 | 18.62 | 17.40 | 18.56 | 4,604,105 | +1.41(+8.22%) |
Oct 25, 2007 | 17.15 | 17.25 | 16.47 | 17.16 | 2,256,895 | +0.01(+0.05%) |
Oct 24, 2007 | 17.44 | 17.48 | 16.99 | 17.15 | 1,676,157 | -0.38(-2.18%) |
Oct 23, 2007 | 17.27 | 17.55 | 17.24 | 17.53 | 1,209,871 | +0.24(+1.38%) |
Oct 22, 2007 | 16.75 | 17.31 | 16.65 | 17.29 | 1,335,038 | +0.31(+1.80%) |
Oct 19, 2007 | 17.37 | 17.49 | 16.99 | 16.99 | 1,297,358 | -0.51(-2.91%) |
Oct 18, 2007 | 17.94 | 17.94 | 17.47 | 17.49 | 1,037,486 | -0.48(-2.69%) |
Oct 17, 2007 | 18.24 | 18.91 | 17.74 | 17.98 | 1,353,289 | +0.02(+0.09%) |
Oct 16, 2007 | 18.44 | 18.44 | 17.83 | 17.96 | 1,236,247 | -0.38(-2.08%) |
Oct 15, 2007 | 18.98 | 19.02 | 18.17 | 18.34 | 1,678,630 | -0.65(-3.40%) |
Oct 12, 2007 | 19.10 | 19.23 | 18.90 | 18.99 | 1,051,027 | -0.14(-0.71%) |
Oct 11, 2007 | 20.54 | 20.54 | 18.90 | 19.13 | 1,737,857 | -1.13(-5.58%) |
Oct 10, 2007 | 20.23 | 20.32 | 19.97 | 20.25 | 724,980 | +0.12(+0.59%) |
Oct 09, 2007 | 20.09 | 20.16 | 19.84 | 20.14 | 665,046 | +0.01(+0.04%) |
Oct 08, 2007 | 20.72 | 21.16 | 20.07 | 20.13 | 621,126 | -0.43(-2.11%) |
Oct 05, 2007 | 20.21 | 20.70 | 20.09 | 20.56 | 877,348 | +0.57(+2.85%) |
Oct 04, 2007 | 20.54 | 20.60 | 19.95 | 19.99 | 939,284 | -0.55(-2.69%) |
Oct 03, 2007 | 20.03 | 20.67 | 19.89 | 20.54 | 1,488,818 | +0.41(+2.02%) |
Oct 02, 2007 | 19.72 | 20.19 | 19.69 | 20.14 | 720,977 | +0.42(+2.11%) |
Oct 01, 2007 | 19.52 | 19.83 | 19.43 | 19.72 | 1,032,070 | +0.31(+1.57%) |
Sep 28, 2007 | 19.53 | 19.57 | 19.25 | 19.41 | 765,368 | -0.08(-0.39%) |
Sep 27, 2007 | 19.24 | 19.53 | 19.24 | 19.49 | 945,395 | +0.25(+1.28%) |
Sep 26, 2007 | 19.14 | 19.35 | 18.99 | 19.24 | 873,462 | +0.18(+0.94%) |
Sep 25, 2007 | 19.17 | 19.21 | 18.77 | 19.07 | 1,317,022 | -0.16(-0.84%) |
Sep 24, 2007 | 18.93 | 19.52 | 18.93 | 19.23 | 1,914,128 | +0.23(+1.21%) |
Sep 21, 2007 | 18.89 | 19.20 | 18.67 | 19.00 | 2,372,172 | +0.33(+1.77%) |
Sep 20, 2007 | 19.35 | 19.35 | 18.43 | 18.67 | 1,132,804 | -0.56(-2.92%) |
Sep 19, 2007 | 19.23 | 19.72 | 19.15 | 19.23 | 2,157,044 | +0.22(+1.16%) |
Sep 18, 2007 | 18.26 | 19.14 | 18.15 | 19.01 | 3,355,376 | +0.76(+4.14%) |
Sep 17, 2007 | 18.62 | 18.65 | 18.13 | 18.25 | 1,456,437 | -0.44(-2.36%) |
Sep 14, 2007 | 18.58 | 18.90 | 18.47 | 18.69 | 957,770 | -0.07(-0.36%) |
Sep 13, 2007 | 19.11 | 19.11 | 18.67 | 18.76 | 874,993 | -0.19(-0.99%) |
Sep 12, 2007 | 19.05 | 19.21 | 18.82 | 18.95 | 973,195 | -0.20(-1.02%) |
Sep 11, 2007 | 19.22 | 19.24 | 18.85 | 19.14 | 985,566 | +0.09(+0.49%) |
Sep 10, 2007 | 19.79 | 19.85 | 18.81 | 19.05 | 1,539,450 | -0.67(-3.40%) |
Sep 07, 2007 | 20.03 | 20.19 | 19.58 | 19.72 | 1,294,768 | -0.68(-3.33%) |
Sep 06, 2007 | 20.75 | 20.75 | 20.30 | 20.40 | 826,598 | -0.33(-1.60%) |
Sep 05, 2007 | 20.98 | 20.98 | 20.70 | 20.73 | 1,043,727 | -0.41(-1.93%) |
Sep 04, 2007 | 21.22 | 21.27 | 20.99 | 21.14 | 802,695 | -0.22(-1.03%) |
Aug 31, 2007 | 21.28 | 21.53 | 21.09 | 21.36 | 921,386 | +0.23(+1.09%) |
Aug 30, 2007 | 21.20 | 21.32 | 20.89 | 21.13 | 775,141 | -0.07(-0.32%) |
Aug 29, 2007 | 20.98 | 21.23 | 20.84 | 21.20 | 978,612 | +0.39(+1.88%) |
Aug 28, 2007 | 20.93 | 21.06 | 20.76 | 20.81 | 1,471,156 | -0.29(-1.37%) |
Aug 27, 2007 | 21.28 | 21.29 | 21.00 | 21.10 | 993,355 | -0.31(-1.47%) |
Aug 24, 2007 | 21.43 | 21.58 | 21.10 | 21.41 | 909,611 | -0.10(-0.47%) |
Aug 23, 2007 | 21.75 | 21.99 | 21.34 | 21.51 | 959,536 | -0.20(-0.94%) |
Aug 22, 2007 | 21.66 | 21.95 | 21.53 | 21.72 | 2,009,975 | +0.14(+0.67%) |
Aug 21, 2007 | 21.25 | 21.59 | 21.16 | 21.57 | 1,596,794 | +0.41(+1.93%) |
Aug 20, 2007 | 21.19 | 21.36 | 20.96 | 21.16 | 1,352,915 | +0.10(+0.48%) |
Aug 17, 2007 | 21.27 | 21.82 | 20.65 | 21.06 | 2,271,462 | +0.39(+1.89%) |
Aug 16, 2007 | 21.49 | 21.39 | 20.00 | 20.67 | 2,579,752 | -0.82(-3.83%) |
Aug 15, 2007 | 21.20 | 21.95 | 21.15 | 21.49 | 1,694,877 | +0.26(+1.24%) |
Aug 14, 2007 | 22.16 | 22.19 | 20.91 | 21.23 | 1,730,675 | -1.10(-4.91%) |
Aug 13, 2007 | 22.30 | 22.70 | 22.06 | 22.33 | 1,776,479 | +0.31(+1.43%) |
Aug 10, 2007 | 21.66 | 22.56 | 20.49 | 22.01 | 3,694,140 | +0.10(+0.47%) |
Aug 09, 2007 | 23.13 | 23.13 | 21.37 | 21.91 | 2,797,952 | -1.22(-5.29%) |
Aug 08, 2007 | 23.27 | 23.76 | 22.86 | 23.13 | 1,639,655 | -0.09(-0.37%) |
Aug 07, 2007 | 23.83 | 23.61 | 22.80 | 23.22 | 1,812,864 | -0.61(-2.57%) |
Aug 06, 2007 | 23.35 | 23.83 | 22.92 | 23.83 | 1,509,542 | +0.54(+2.30%) |
Aug 03, 2007 | 23.68 | 24.08 | 23.29 | 23.30 | 2,274,275 | -0.61(-2.56%) |
Aug 02, 2007 | 24.03 | 24.03 | 23.68 | 23.91 | 2,150,580 | -0.06(-0.25%) |
Aug 01, 2007 | 23.64 | 24.03 | 23.46 | 23.97 | 2,325,307 | +0.22(+0.93%) |
Jul 31, 2007 | 23.97 | 24.23 | 23.75 | 23.75 | 2,578,821 | -0.23(-0.96%) |
Jul 30, 2007 | 23.69 | 24.21 | 23.26 | 23.97 | 1,966,879 | +0.21(+0.89%) |
Jul 27, 2007 | 24.42 | 24.44 | 23.25 | 23.76 | 3,379,161 | -0.48(-1.96%) |
Jul 26, 2007 | 24.76 | 24.81 | 23.72 | 24.24 | 2,675,677 | -0.78(-3.12%) |
Jul 25, 2007 | 25.12 | 25.24 | 24.71 | 25.02 | 1,450,914 | -0.10(-0.41%) |
Jul 24, 2007 | 25.31 | 25.57 | 25.10 | 25.12 | 1,721,251 | -0.31(-1.24%) |
Jul 23, 2007 | 25.28 | 25.78 | 25.28 | 25.44 | 1,941,856 | -0.31(-1.22%) |
Jul 20, 2007 | 25.81 | 26.75 | 25.31 | 25.75 | 5,133,831 | -2.11(-7.56%) |
Jul 19, 2007 | 27.58 | 27.91 | 27.43 | 27.86 | 994,743 | +0.45(+1.64%) |
Jul 18, 2007 | 27.73 | 27.90 | 27.36 | 27.41 | 1,821,224 | -0.44(-1.59%) |
Jul 17, 2007 | 27.40 | 28.30 | 27.40 | 27.85 | 762,660 | -0.28(-1.00%) |
Jul 16, 2007 | 28.18 | 28.55 | 28.07 | 28.13 | 731,927 | +0.12(+0.42%) |
Jul 13, 2007 | 27.78 | 28.09 | 27.64 | 28.01 | 774,788 | +0.14(+0.52%) |
Jul 12, 2007 | 27.47 | 27.86 | 27.35 | 27.86 | 874,168 | +0.51(+1.86%) |
Jul 11, 2007 | 27.24 | 27.41 | 27.18 | 27.35 | 1,202,217 | +0.12(+0.44%) |
Jul 10, 2007 | 27.62 | 27.65 | 27.24 | 27.24 | 1,319,848 | -0.39(-1.41%) |
Jul 09, 2007 | 27.81 | 27.91 | 27.48 | 27.63 | 1,104,603 | -0.21(-0.76%) |
Jul 06, 2007 | 27.63 | 27.89 | 27.47 | 27.84 | 1,112,846 | +0.21(+0.77%) |
Jul 05, 2007 | 27.98 | 27.98 | 27.41 | 27.63 | 1,169,718 | -0.37(-1.30%) |
Jul 03, 2007 | 28.04 | 28.31 | 27.93 | 27.99 | 538,584 | -0.03(-0.12%) |
Jul 02, 2007 | 27.71 | 28.12 | 27.60 | 28.03 | 1,115,622 | +0.31(+1.13%) |
Jun 29, 2007 | 27.99 | 28.14 | 27.59 | 27.71 | 1,281,286 | -0.27(-0.97%) |
Jun 28, 2007 | 27.93 | 28.22 | 27.86 | 27.98 | 1,104,956 | +0.05(+0.18%) |
Jun 27, 2007 | 28.13 | 28.02 | 27.50 | 27.93 | 1,500,358 | +0.06(+0.21%) |
Jun 26, 2007 | 28.45 | 28.52 | 27.76 | 27.87 | 1,459,852 | -0.55(-1.94%) |
Jun 25, 2007 | 28.69 | 28.88 | 28.29 | 28.42 | 929,510 | -0.26(-0.92%) |
Jun 22, 2007 | 28.58 | 28.80 | 28.48 | 28.69 | 1,726,966 | -0.10(-0.35%) |
Jun 21, 2007 | 28.54 | 28.89 | 28.52 | 28.79 | 859,920 | +0.25(+0.86%) |
Jun 20, 2007 | 28.93 | 28.97 | 28.54 | 28.54 | 1,012,052 | -0.27(-0.94%) |
Jun 19, 2007 | 28.75 | 28.97 | 28.59 | 28.82 | 506,438 | +0.14(+0.47%) |
Jun 18, 2007 | 28.68 | 28.85 | 28.53 | 28.68 | 448,741 | -0.03(-0.09%) |
Jun 15, 2007 | 28.87 | 28.99 | 28.61 | 28.71 | 867,810 | -0.05(-0.18%) |
Jun 14, 2007 | 28.91 | 28.99 | 28.64 | 28.76 | 550,712 | -0.14(-0.50%) |
Jun 13, 2007 | 28.45 | 28.90 | 28.38 | 28.90 | 1,140,399 | +0.62(+2.19%) |
Jun 12, 2007 | 28.61 | 28.78 | 28.28 | 28.28 | 1,045,611 | -0.34(-1.19%) |
Jun 11, 2007 | 28.62 | 28.72 | 28.45 | 28.62 | 714,265 | +0.00(+0.00%) |
Jun 08, 2007 | 28.11 | 28.62 | 28.09 | 28.62 | 762,071 | +0.51(+1.81%) |
Jun 07, 2007 | 28.69 | 28.94 | 28.11 | 28.11 | 1,131,332 | -0.78(-2.70%) |
Jun 06, 2007 | 28.90 | 28.99 | 28.70 | 28.89 | 666,703 | -0.31(-1.05%) |
Jun 05, 2007 | 29.24 | 29.30 | 29.02 | 29.20 | 664,575 | -0.10(-0.35%) |
Jun 04, 2007 | 29.51 | 29.64 | 29.24 | 29.30 | 744,150 | -0.25(-0.86%) |
Jun 01, 2007 | 29.26 | 29.64 | 29.18 | 29.55 | 702,255 | +0.31(+1.07%) |
May 31, 2007 | 29.61 | 29.50 | 29.04 | 29.24 | 872,755 | -0.12(-0.40%) |
May 30, 2007 | 28.88 | 29.44 | 28.81 | 29.36 | 731,802 | +0.48(+1.65%) |
May 29, 2007 | 28.93 | 29.10 | 28.71 | 28.88 | 784,208 | -0.01(-0.03%) |
May 25, 2007 | 29.09 | 29.21 | 28.87 | 28.89 | 544,942 | -0.09(-0.32%) |
May 24, 2007 | 29.21 | 29.51 | 28.97 | 28.99 | 675,408 | -0.33(-1.13%) |
May 23, 2007 | 29.49 | 29.72 | 29.24 | 29.32 | 757,597 | -0.17(-0.58%) |
May 22, 2007 | 29.10 | 29.60 | 29.00 | 29.49 | 627,602 | +0.30(+1.02%) |
May 21, 2007 | 29.10 | 29.33 | 29.07 | 29.19 | 588,391 | +0.09(+0.32%) |
May 18, 2007 | 28.82 | 29.18 | 28.70 | 29.10 | 1,313,019 | +0.33(+1.15%) |
May 17, 2007 | 27.72 | 29.27 | 27.72 | 28.76 | 2,443,292 | +0.87(+3.14%) |
May 16, 2007 | 28.10 | 28.15 | 27.69 | 27.89 | 734,989 | -0.08(-0.27%) |
May 15, 2007 | 28.20 | 28.41 | 27.91 | 27.97 | 777,850 | -0.10(-0.36%) |
May 14, 2007 | 28.41 | 28.72 | 28.05 | 28.07 | 933,759 | -0.34(-1.20%) |
May 11, 2007 | 28.45 | 28.45 | 28.07 | 28.41 | 531,519 | +0.32(+1.15%) |
May 10, 2007 | 28.32 | 28.52 | 28.03 | 28.09 | 984,264 | -0.39(-1.37%) |
May 09, 2007 | 28.20 | 28.57 | 28.16 | 28.48 | 670,227 | +0.28(+0.99%) |
May 08, 2007 | 28.23 | 28.33 | 27.78 | 28.20 | 857,212 | -0.05(-0.18%) |
May 07, 2007 | 28.24 | 28.52 | 28.18 | 28.25 | 886,650 | +0.19(+0.67%) |
May 04, 2007 | 28.03 | 28.13 | 27.92 | 28.06 | 1,433,241 | +0.08(+0.30%) |
May 03, 2007 | 28.03 | 28.07 | 27.73 | 27.97 | 1,015,467 | -0.05(-0.18%) |
May 02, 2007 | 27.73 | 28.16 | 27.73 | 28.03 | 1,088,707 | +0.25(+0.92%) |
May 01, 2007 | 27.69 | 27.90 | 27.46 | 27.77 | 1,178,897 | -0.05(-0.18%) |
Apr 30, 2007 | 28.10 | 28.40 | 27.82 | 27.82 | 1,326,064 | -0.32(-1.15%) |
Apr 27, 2007 | 27.93 | 28.60 | 27.93 | 28.14 | 1,997,824 | -0.51(-1.78%) |
Apr 26, 2007 | 28.45 | 29.37 | 27.86 | 28.65 | 4,764,585 | +2.57(+9.87%) |
Apr 25, 2007 | 26.58 | 26.78 | 25.55 | 26.08 | 2,110,894 | -0.14(-0.52%) |
Apr 24, 2007 | 26.50 | 26.56 | 25.84 | 26.22 | 1,721,096 | -0.36(-1.34%) |
Apr 23, 2007 | 26.48 | 26.96 | 26.48 | 26.57 | 1,517,902 | +0.00(+0.00%) |
Apr 20, 2007 | 26.09 | 26.57 | 25.95 | 26.57 | 1,473,746 | +0.77(+3.00%) |
Apr 19, 2007 | 26.11 | 26.17 | 25.73 | 25.80 | 1,211,637 | -0.33(-1.27%) |
Apr 18, 2007 | 26.05 | 26.37 | 25.99 | 26.13 | 862,511 | -0.12(-0.45%) |
Apr 17, 2007 | 25.89 | 26.31 | 25.89 | 26.25 | 1,679,336 | +0.41(+1.58%) |
Apr 16, 2007 | 25.95 | 25.97 | 25.55 | 25.84 | 1,858,777 | -0.12(-0.46%) |
Apr 13, 2007 | 26.13 | 26.13 | 25.66 | 25.96 | 1,627,644 | -0.06(-0.23%) |
Apr 12, 2007 | 26.30 | 26.51 | 25.61 | 26.02 | 3,379,514 | -1.13(-4.16%) |
Apr 11, 2007 | 27.32 | 27.32 | 26.85 | 27.15 | 1,185,111 | -0.10(-0.37%) |
Apr 10, 2007 | 27.17 | 27.31 | 27.03 | 27.25 | 718,071 | -0.03(-0.09%) |
Apr 09, 2007 | 27.52 | 27.66 | 27.20 | 27.28 | 750,650 | +0.01(+0.03%) |
Apr 05, 2007 | 27.10 | 27.32 | 26.98 | 27.27 | 867,586 | -0.20(-0.71%) |
Apr 04, 2007 | 27.39 | 27.63 | 27.35 | 27.47 | 717,808 | -0.03(-0.09%) |
Apr 03, 2007 | 27.30 | 27.67 | 27.20 | 27.49 | 603,699 | +0.22(+0.81%) |