Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.39 | 25.70 | 24.08 | 25.43 | 443,733 | +0.15(+0.58%) |
Apr 29, 2008 | 25.40 | 25.49 | 25.14 | 25.28 | 347,838 | -0.11(-0.42%) |
Apr 28, 2008 | 25.31 | 25.48 | 25.21 | 25.39 | 594,830 | +0.04(+0.15%) |
Apr 25, 2008 | 25.12 | 25.44 | 24.78 | 25.35 | 308,734 | +0.34(+1.38%) |
Apr 24, 2008 | 24.87 | 25.23 | 24.23 | 25.01 | 411,842 | +0.11(+0.45%) |
Apr 23, 2008 | 24.68 | 24.94 | 24.45 | 24.90 | 377,685 | +0.29(+1.17%) |
Apr 22, 2008 | 24.68 | 24.68 | 24.28 | 24.61 | 486,096 | -0.22(-0.87%) |
Apr 21, 2008 | 24.39 | 24.86 | 24.30 | 24.82 | 313,809 | +0.19(+0.77%) |
Apr 18, 2008 | 24.22 | 24.72 | 24.05 | 24.63 | 379,196 | +0.82(+3.46%) |
Apr 17, 2008 | 24.15 | 24.15 | 23.59 | 23.81 | 195,409 | -0.38(-1.57%) |
Apr 16, 2008 | 23.64 | 24.24 | 23.63 | 24.19 | 575,025 | +0.68(+2.91%) |
Apr 15, 2008 | 23.44 | 23.62 | 23.05 | 23.50 | 237,393 | +0.19(+0.81%) |
Apr 14, 2008 | 23.42 | 23.85 | 23.28 | 23.32 | 280,188 | -0.20(-0.84%) |
Apr 11, 2008 | 23.93 | 24.27 | 23.35 | 23.51 | 398,457 | -0.66(-2.73%) |
Apr 10, 2008 | 23.75 | 24.23 | 23.48 | 24.17 | 255,350 | +0.48(+2.02%) |
Apr 09, 2008 | 23.93 | 24.06 | 23.53 | 23.69 | 499,042 | -0.16(-0.69%) |
Apr 08, 2008 | 23.35 | 24.06 | 23.35 | 23.86 | 394,799 | -0.08(-0.34%) |
Apr 07, 2008 | 24.25 | 24.47 | 23.76 | 23.94 | 414,256 | -0.16(-0.68%) |
Apr 04, 2008 | 23.94 | 24.39 | 23.69 | 24.10 | 400,217 | +0.17(+0.72%) |
Apr 03, 2008 | 24.02 | 24.09 | 23.50 | 23.93 | 534,034 | -0.48(-1.98%) |
Apr 02, 2008 | 24.33 | 24.53 | 24.13 | 24.41 | 400,535 | +0.08(+0.34%) |
Apr 01, 2008 | 23.46 | 24.34 | 23.43 | 24.33 | 431,078 | +1.13(+4.88%) |
Mar 31, 2008 | 23.22 | 23.38 | 22.63 | 23.20 | 582,040 | +0.05(+0.20%) |
Mar 28, 2008 | 23.22 | 23.46 | 23.07 | 23.15 | 375,732 | +0.01(+0.06%) |
Mar 27, 2008 | 23.62 | 23.69 | 23.10 | 23.14 | 333,574 | -0.39(-1.65%) |
Mar 26, 2008 | 23.64 | 23.69 | 23.21 | 23.53 | 451,321 | -0.26(-1.10%) |
Mar 25, 2008 | 23.41 | 23.88 | 23.26 | 23.79 | 428,661 | +0.44(+1.88%) |
Mar 24, 2008 | 22.82 | 23.57 | 22.72 | 23.35 | 421,470 | +0.65(+2.89%) |
Mar 21, 2008 | 22.30 | 22.90 | 21.95 | 22.69 | 1,732,727 | +0.00(+0.00%) |
Mar 20, 2008 | 22.30 | 22.90 | 21.95 | 22.69 | 1,732,727 | +0.61(+2.77%) |
Mar 19, 2008 | 22.82 | 23.19 | 22.08 | 22.08 | 806,316 | -0.66(-2.92%) |
Mar 18, 2008 | 22.24 | 22.79 | 21.91 | 22.75 | 814,893 | +0.91(+4.18%) |
Mar 17, 2008 | 21.55 | 22.18 | 21.55 | 21.83 | 835,539 | -0.28(-1.27%) |
Mar 14, 2008 | 23.18 | 23.18 | 21.79 | 22.11 | 716,654 | -0.93(-4.02%) |
Mar 13, 2008 | 22.40 | 23.25 | 22.33 | 23.04 | 1,027,893 | +0.05(+0.22%) |
Mar 12, 2008 | 23.23 | 23.34 | 22.81 | 22.99 | 726,326 | -0.11(-0.47%) |
Mar 11, 2008 | 22.70 | 23.10 | 22.08 | 23.10 | 1,051,236 | +1.18(+5.39%) |
Mar 10, 2008 | 22.25 | 22.25 | 21.80 | 21.91 | 853,888 | -0.26(-1.17%) |
Mar 07, 2008 | 22.05 | 22.58 | 21.67 | 22.17 | 680,503 | -0.12(-0.54%) |
Mar 06, 2008 | 22.37 | 22.69 | 22.22 | 22.29 | 1,066,697 | -0.24(-1.07%) |
Mar 05, 2008 | 22.23 | 22.56 | 21.89 | 22.54 | 909,308 | +0.41(+1.87%) |
Mar 04, 2008 | 22.15 | 22.53 | 21.67 | 22.12 | 880,594 | -0.30(-1.34%) |
Mar 03, 2008 | 22.10 | 22.76 | 21.70 | 22.42 | 893,960 | +0.28(+1.28%) |
Feb 29, 2008 | 22.49 | 22.69 | 22.00 | 22.14 | 1,170,780 | -0.78(-3.40%) |
Feb 28, 2008 | 23.46 | 23.52 | 22.81 | 22.92 | 886,736 | -0.64(-2.71%) |
Feb 27, 2008 | 22.86 | 23.92 | 22.86 | 23.56 | 928,820 | +0.46(+2.00%) |
Feb 26, 2008 | 22.64 | 23.35 | 22.51 | 23.10 | 964,057 | +0.47(+2.08%) |
Feb 25, 2008 | 21.76 | 22.68 | 21.75 | 22.63 | 1,304,098 | +1.07(+4.98%) |
Feb 22, 2008 | 22.42 | 22.42 | 21.27 | 21.55 | 1,572,877 | +0.10(+0.48%) |
Feb 21, 2008 | 21.82 | 22.04 | 21.40 | 21.45 | 932,411 | -0.12(-0.58%) |
Feb 20, 2008 | 21.08 | 21.78 | 20.86 | 21.57 | 797,080 | +0.40(+1.89%) |
Feb 19, 2008 | 21.14 | 21.52 | 20.83 | 21.17 | 755,992 | +0.29(+1.38%) |
Feb 18, 2008 | 20.99 | 21.39 | 20.68 | 20.89 | 972,506 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.39 | 20.68 | 20.89 | 972,506 | -0.29(-1.38%) |
Feb 14, 2008 | 21.61 | 22.26 | 21.11 | 21.18 | 504,861 | -0.36(-1.66%) |
Feb 13, 2008 | 21.23 | 21.83 | 20.80 | 21.54 | 704,527 | +0.52(+2.46%) |
Feb 12, 2008 | 20.93 | 21.45 | 20.64 | 21.02 | 341,209 | +0.24(+1.16%) |
Feb 11, 2008 | 20.74 | 20.99 | 20.43 | 20.78 | 334,765 | +0.02(+0.08%) |
Feb 08, 2008 | 20.52 | 21.04 | 20.52 | 20.76 | 363,643 | -0.15(-0.72%) |
Feb 07, 2008 | 20.61 | 21.76 | 20.32 | 20.91 | 365,178 | +0.13(+0.64%) |
Feb 06, 2008 | 21.07 | 21.50 | 20.71 | 20.78 | 308,370 | -0.13(-0.64%) |
Feb 05, 2008 | 21.44 | 21.85 | 20.87 | 20.91 | 457,559 | -0.96(-4.37%) |
Feb 04, 2008 | 22.01 | 22.06 | 21.58 | 21.87 | 371,352 | -0.14(-0.63%) |
Feb 01, 2008 | 21.57 | 22.26 | 21.39 | 22.01 | 519,334 | +0.52(+2.41%) |
Jan 31, 2008 | 20.47 | 21.76 | 20.36 | 21.49 | 685,198 | +0.67(+3.23%) |
Jan 30, 2008 | 20.41 | 21.62 | 20.28 | 20.82 | 696,693 | +0.25(+1.19%) |
Jan 29, 2008 | 20.52 | 20.68 | 20.08 | 20.57 | 442,635 | +0.20(+0.97%) |
Jan 28, 2008 | 20.32 | 20.79 | 20.03 | 20.37 | 815,135 | -0.06(-0.32%) |
Jan 25, 2008 | 20.14 | 20.82 | 19.98 | 20.44 | 663,488 | +0.47(+2.37%) |
Jan 24, 2008 | 20.07 | 20.32 | 19.78 | 19.96 | 906,529 | +0.21(+1.07%) |
Jan 23, 2008 | 18.72 | 19.86 | 18.60 | 19.75 | 1,162,302 | +0.52(+2.71%) |
Jan 22, 2008 | 18.62 | 19.76 | 18.22 | 19.23 | 719,922 | -0.13(-0.67%) |
Jan 21, 2008 | 19.49 | 19.83 | 19.10 | 19.36 | 1,206,128 | +0.00(+0.00%) |
Jan 18, 2008 | 19.49 | 19.83 | 19.10 | 19.36 | 1,206,128 | +0.06(+0.33%) |
Jan 17, 2008 | 20.32 | 20.40 | 19.13 | 19.30 | 1,355,479 | -0.90(-4.44%) |
Jan 16, 2008 | 21.14 | 21.23 | 20.15 | 20.19 | 964,987 | -1.08(-5.08%) |
Jan 15, 2008 | 21.92 | 22.05 | 21.12 | 21.27 | 590,728 | -0.81(-3.67%) |
Jan 14, 2008 | 21.84 | 22.37 | 21.77 | 22.08 | 470,177 | +0.44(+2.01%) |
Jan 11, 2008 | 22.51 | 22.83 | 21.51 | 21.65 | 463,828 | -1.16(-5.08%) |
Jan 10, 2008 | 22.24 | 23.07 | 21.94 | 22.81 | 442,039 | +0.36(+1.59%) |
Jan 09, 2008 | 21.86 | 22.48 | 21.78 | 22.45 | 455,734 | +0.52(+2.38%) |
Jan 08, 2008 | 22.90 | 23.31 | 21.92 | 21.93 | 480,611 | -0.96(-4.20%) |
Jan 07, 2008 | 22.94 | 23.43 | 22.61 | 22.89 | 359,122 | +0.07(+0.30%) |
Jan 04, 2008 | 23.42 | 23.50 | 22.75 | 22.82 | 305,201 | -0.89(-3.76%) |
Jan 03, 2008 | 24.18 | 24.35 | 23.62 | 23.71 | 509,462 | -0.33(-1.36%) |
Jan 02, 2008 | 24.84 | 25.06 | 23.88 | 24.04 | 406,709 | -0.93(-3.73%) |
Jan 01, 2008 | 25.34 | 25.53 | 24.84 | 24.97 | 450,832 | +0.00(+0.00%) |
Dec 31, 2007 | 25.34 | 25.53 | 24.84 | 24.97 | 450,832 | -0.52(-2.04%) |
Dec 28, 2007 | 25.56 | 25.83 | 25.17 | 25.49 | 189,104 | +0.27(+1.06%) |
Dec 27, 2007 | 26.19 | 26.19 | 25.08 | 25.22 | 298,516 | -1.01(-3.86%) |
Dec 26, 2007 | 25.22 | 26.47 | 25.22 | 26.24 | 361,183 | +0.26(+1.00%) |
Dec 24, 2007 | 25.61 | 26.53 | 25.52 | 25.98 | 241,453 | +0.44(+1.70%) |
Dec 21, 2007 | 25.71 | 25.81 | 25.11 | 25.54 | 1,459,997 | +0.25(+1.00%) |
Dec 20, 2007 | 24.56 | 25.32 | 24.03 | 25.29 | 683,404 | +1.17(+4.86%) |
Dec 19, 2007 | 23.25 | 24.67 | 23.01 | 24.12 | 992,341 | +1.73(+7.72%) |
Dec 18, 2007 | 22.41 | 22.62 | 21.85 | 22.39 | 517,742 | +0.40(+1.80%) |
Dec 17, 2007 | 22.48 | 22.72 | 21.99 | 21.99 | 330,600 | -0.63(-2.80%) |
Dec 14, 2007 | 23.48 | 23.48 | 22.51 | 22.63 | 333,305 | -1.14(-4.79%) |
Dec 13, 2007 | 22.98 | 23.80 | 22.71 | 23.76 | 310,234 | +0.56(+2.43%) |
Dec 12, 2007 | 23.24 | 23.80 | 22.96 | 23.20 | 396,099 | +0.51(+2.26%) |
Dec 11, 2007 | 23.88 | 23.88 | 22.68 | 22.69 | 357,817 | -1.09(-4.57%) |
Dec 10, 2007 | 23.37 | 24.02 | 23.29 | 23.77 | 249,768 | +0.37(+1.58%) |
Dec 07, 2007 | 23.40 | 23.46 | 23.07 | 23.40 | 223,684 | +0.10(+0.44%) |
Dec 06, 2007 | 22.73 | 23.55 | 22.54 | 23.30 | 463,503 | +0.50(+2.21%) |
Dec 05, 2007 | 22.48 | 22.88 | 22.35 | 22.79 | 394,451 | +0.71(+3.22%) |
Dec 04, 2007 | 22.13 | 22.32 | 21.66 | 22.08 | 315,928 | -0.28(-1.25%) |
Dec 03, 2007 | 22.63 | 22.86 | 22.36 | 22.36 | 263,073 | -0.38(-1.69%) |
Nov 30, 2007 | 23.32 | 23.56 | 22.44 | 22.75 | 534,717 | -0.38(-1.64%) |
Nov 29, 2007 | 23.76 | 23.79 | 23.04 | 23.13 | 591,218 | -0.79(-3.30%) |
Nov 28, 2007 | 22.40 | 23.99 | 22.35 | 23.91 | 623,941 | +1.78(+8.04%) |
Nov 27, 2007 | 21.82 | 22.36 | 21.48 | 22.13 | 294,229 | +0.40(+1.82%) |
Nov 26, 2007 | 21.76 | 22.13 | 21.56 | 21.74 | 375,786 | -0.01(-0.04%) |
Nov 23, 2007 | 21.56 | 21.91 | 21.19 | 21.75 | 130,500 | +0.40(+1.88%) |
Nov 21, 2007 | 21.15 | 21.71 | 21.15 | 21.35 | 275,951 | +0.02(+0.08%) |
Nov 20, 2007 | 21.27 | 21.57 | 20.91 | 21.33 | 443,945 | +0.03(+0.12%) |
Nov 19, 2007 | 21.51 | 21.62 | 21.15 | 21.30 | 854,840 | -0.40(-1.83%) |
Nov 16, 2007 | 21.93 | 21.99 | 21.39 | 21.70 | 411,145 | -0.17(-0.79%) |
Nov 15, 2007 | 21.88 | 22.12 | 21.64 | 21.87 | 315,190 | -0.08(-0.37%) |
Nov 14, 2007 | 22.63 | 22.63 | 21.80 | 21.95 | 343,249 | -0.60(-2.66%) |
Nov 13, 2007 | 22.05 | 22.62 | 21.85 | 22.55 | 269,522 | +0.70(+3.19%) |
Nov 12, 2007 | 21.97 | 22.40 | 21.61 | 21.85 | 252,841 | -0.24(-1.09%) |
Nov 09, 2007 | 22.16 | 22.44 | 21.82 | 22.10 | 488,884 | -0.37(-1.65%) |
Nov 08, 2007 | 22.33 | 22.57 | 21.91 | 22.47 | 335,721 | +0.33(+1.48%) |
Nov 07, 2007 | 22.35 | 22.45 | 21.91 | 22.14 | 377,186 | -0.56(-2.47%) |
Nov 06, 2007 | 22.41 | 22.73 | 22.01 | 22.70 | 285,304 | +0.28(+1.27%) |
Nov 05, 2007 | 22.54 | 22.69 | 22.14 | 22.41 | 246,383 | -0.46(-2.00%) |
Nov 02, 2007 | 22.93 | 23.04 | 22.41 | 22.87 | 300,301 | +0.17(+0.74%) |
Nov 01, 2007 | 22.70 | 23.04 | 22.02 | 22.70 | 569,895 | -0.34(-1.50%) |
Oct 31, 2007 | 22.89 | 23.30 | 22.51 | 23.05 | 530,759 | +0.20(+0.87%) |
Oct 30, 2007 | 23.22 | 23.22 | 22.81 | 22.85 | 244,081 | -0.48(-2.05%) |
Oct 29, 2007 | 23.56 | 23.64 | 23.10 | 23.33 | 245,508 | -0.18(-0.75%) |
Oct 26, 2007 | 23.36 | 23.69 | 23.05 | 23.50 | 332,998 | +0.47(+2.06%) |
Oct 25, 2007 | 22.96 | 23.26 | 22.54 | 23.03 | 491,082 | +0.15(+0.66%) |
Oct 24, 2007 | 22.46 | 22.99 | 22.21 | 22.88 | 309,521 | +0.22(+0.97%) |
Oct 23, 2007 | 22.77 | 22.77 | 22.12 | 22.66 | 278,468 | +0.17(+0.75%) |
Oct 22, 2007 | 21.69 | 22.62 | 21.54 | 22.49 | 281,102 | +0.53(+2.43%) |
Oct 19, 2007 | 23.06 | 23.13 | 21.90 | 21.96 | 382,599 | -1.10(-4.78%) |
Oct 18, 2007 | 22.81 | 23.20 | 22.53 | 23.06 | 170,460 | +0.12(+0.51%) |
Oct 17, 2007 | 23.14 | 23.24 | 22.45 | 22.94 | 222,646 | +0.13(+0.57%) |
Oct 16, 2007 | 22.84 | 23.19 | 22.66 | 22.82 | 174,234 | -0.00(-0.02%) |
Oct 15, 2007 | 23.06 | 23.36 | 22.58 | 22.82 | 272,337 | -0.28(-1.19%) |
Oct 12, 2007 | 23.40 | 23.63 | 23.01 | 23.10 | 341,232 | -0.23(-1.00%) |
Oct 11, 2007 | 23.86 | 24.26 | 22.97 | 23.33 | 395,985 | -0.47(-1.99%) |
Oct 10, 2007 | 23.69 | 23.88 | 23.61 | 23.80 | 329,489 | +0.02(+0.09%) |
Oct 09, 2007 | 23.68 | 23.81 | 23.28 | 23.78 | 392,151 | +0.21(+0.90%) |
Oct 08, 2007 | 23.16 | 24.05 | 23.10 | 23.57 | 499,237 | +0.31(+1.33%) |
Oct 05, 2007 | 22.54 | 23.28 | 22.42 | 23.26 | 690,855 | +0.58(+2.56%) |
Oct 04, 2007 | 22.89 | 23.28 | 22.62 | 22.68 | 339,751 | -0.12(-0.51%) |
Oct 03, 2007 | 23.23 | 23.39 | 22.60 | 22.79 | 339,619 | -0.55(-2.34%) |
Oct 02, 2007 | 23.25 | 23.55 | 23.07 | 23.34 | 374,567 | -0.06(-0.26%) |
Oct 01, 2007 | 22.80 | 23.56 | 22.59 | 23.40 | 770,632 | +1.77(+8.19%) |
Sep 28, 2007 | 21.91 | 22.14 | 21.51 | 21.63 | 382,237 | -0.31(-1.41%) |
Sep 27, 2007 | 22.15 | 22.24 | 21.62 | 21.94 | 347,058 | -0.09(-0.39%) |
Sep 26, 2007 | 21.61 | 22.24 | 21.52 | 22.03 | 459,970 | +0.60(+2.82%) |
Sep 25, 2007 | 21.27 | 21.58 | 21.11 | 21.42 | 507,503 | +0.01(+0.06%) |
Sep 24, 2007 | 21.82 | 22.04 | 21.09 | 21.41 | 572,038 | -0.54(-2.45%) |
Sep 21, 2007 | 21.73 | 22.07 | 21.45 | 21.95 | 940,215 | +0.42(+1.96%) |
Sep 20, 2007 | 21.77 | 21.92 | 21.26 | 21.53 | 419,221 | -0.31(-1.40%) |
Sep 19, 2007 | 21.97 | 22.40 | 21.68 | 21.83 | 602,135 | +0.04(+0.20%) |
Sep 18, 2007 | 20.42 | 21.81 | 20.39 | 21.79 | 611,968 | +1.52(+7.48%) |
Sep 17, 2007 | 20.71 | 20.73 | 20.20 | 20.27 | 810,796 | -0.45(-2.18%) |
Sep 14, 2007 | 20.55 | 20.78 | 20.36 | 20.73 | 429,667 | -0.02(-0.08%) |
Sep 13, 2007 | 20.86 | 21.01 | 20.48 | 20.74 | 354,539 | +0.04(+0.19%) |
Sep 12, 2007 | 20.91 | 21.04 | 20.50 | 20.70 | 515,789 | -0.26(-1.23%) |
Sep 11, 2007 | 20.69 | 21.04 | 20.39 | 20.96 | 298,252 | +0.37(+1.82%) |
Sep 10, 2007 | 20.78 | 21.04 | 20.38 | 20.59 | 351,134 | -0.18(-0.87%) |
Sep 07, 2007 | 21.20 | 21.83 | 20.62 | 20.77 | 327,613 | -0.79(-3.66%) |
Sep 06, 2007 | 21.54 | 21.67 | 21.20 | 21.56 | 333,511 | +0.06(+0.28%) |
Sep 05, 2007 | 21.39 | 21.60 | 21.30 | 21.50 | 351,782 | -0.09(-0.40%) |
Sep 04, 2007 | 21.61 | 21.90 | 21.52 | 21.58 | 363,077 | -0.05(-0.22%) |
Aug 31, 2007 | 21.72 | 21.86 | 21.44 | 21.63 | 356,965 | +0.22(+1.03%) |
Aug 30, 2007 | 21.23 | 21.73 | 21.04 | 21.41 | 526,066 | -0.04(-0.20%) |
Aug 29, 2007 | 20.86 | 21.48 | 20.71 | 21.45 | 822,540 | +0.70(+3.36%) |
Aug 28, 2007 | 20.94 | 21.14 | 20.72 | 20.76 | 523,577 | -0.41(-1.95%) |
Aug 27, 2007 | 21.59 | 21.59 | 21.11 | 21.17 | 614,240 | -0.41(-1.90%) |
Aug 24, 2007 | 21.53 | 22.40 | 21.21 | 21.58 | 1,969,998 | +1.39(+6.87%) |
Aug 23, 2007 | 21.02 | 21.02 | 19.94 | 20.19 | 460,825 | -0.79(-3.78%) |
Aug 22, 2007 | 20.80 | 21.02 | 20.56 | 20.98 | 169,163 | +0.41(+1.99%) |
Aug 21, 2007 | 20.77 | 20.97 | 20.51 | 20.58 | 133,947 | -0.28(-1.32%) |
Aug 20, 2007 | 20.66 | 20.89 | 20.40 | 20.85 | 235,457 | +0.28(+1.34%) |
Aug 17, 2007 | 21.05 | 21.23 | 20.28 | 20.58 | 743,213 | +0.24(+1.19%) |
Aug 16, 2007 | 19.74 | 21.11 | 19.65 | 20.33 | 980,962 | +0.57(+2.90%) |
Aug 15, 2007 | 19.78 | 20.72 | 19.74 | 19.76 | 403,873 | -0.10(-0.50%) |
Aug 14, 2007 | 20.36 | 20.55 | 19.72 | 19.86 | 399,908 | -0.51(-2.52%) |
Aug 13, 2007 | 21.77 | 22.19 | 20.27 | 20.37 | 521,163 | -1.11(-5.17%) |
Aug 10, 2007 | 21.51 | 22.60 | 21.17 | 21.48 | 826,040 | -0.39(-1.77%) |
Aug 09, 2007 | 21.37 | 22.48 | 20.57 | 21.87 | 1,213,015 | -0.31(-1.42%) |
Aug 08, 2007 | 20.98 | 22.62 | 20.95 | 22.19 | 958,899 | +1.37(+6.60%) |
Aug 07, 2007 | 20.25 | 20.94 | 19.88 | 20.81 | 643,414 | +0.48(+2.35%) |
Aug 06, 2007 | 19.39 | 20.37 | 19.23 | 20.33 | 668,307 | +0.79(+4.06%) |
Aug 03, 2007 | 19.54 | 20.27 | 19.41 | 19.54 | 577,075 | -0.75(-3.67%) |
Aug 02, 2007 | 20.18 | 20.45 | 19.94 | 20.29 | 352,947 | +0.17(+0.86%) |
Aug 01, 2007 | 19.63 | 20.29 | 19.31 | 20.11 | 550,153 | +0.40(+2.03%) |
Jul 31, 2007 | 19.85 | 20.46 | 19.56 | 19.71 | 780,929 | +0.09(+0.44%) |
Jul 30, 2007 | 19.86 | 20.19 | 19.30 | 19.63 | 1,188,946 | -0.27(-1.36%) |
Jul 27, 2007 | 20.73 | 20.88 | 19.88 | 19.90 | 667,002 | -0.90(-4.31%) |
Jul 26, 2007 | 21.10 | 21.41 | 20.47 | 20.79 | 778,485 | -0.72(-3.36%) |
Jul 25, 2007 | 21.35 | 21.76 | 20.90 | 21.52 | 896,313 | +0.36(+1.71%) |
Jul 24, 2007 | 21.29 | 21.39 | 21.06 | 21.16 | 648,627 | -0.41(-1.90%) |
Jul 23, 2007 | 21.54 | 21.77 | 21.26 | 21.57 | 588,934 | -0.08(-0.36%) |
Jul 20, 2007 | 21.76 | 21.76 | 21.30 | 21.64 | 605,331 | -0.16(-0.75%) |
Jul 19, 2007 | 21.68 | 21.93 | 21.59 | 21.81 | 334,737 | +0.24(+1.12%) |
Jul 18, 2007 | 21.62 | 22.00 | 21.23 | 21.57 | 433,007 | -0.20(-0.93%) |
Jul 17, 2007 | 21.58 | 21.98 | 21.58 | 21.77 | 307,495 | +0.19(+0.88%) |
Jul 16, 2007 | 21.86 | 21.86 | 21.48 | 21.58 | 300,835 | -0.39(-1.77%) |
Jul 13, 2007 | 22.04 | 22.08 | 21.82 | 21.97 | 130,635 | -0.14(-0.62%) |
Jul 12, 2007 | 21.73 | 22.13 | 21.54 | 22.10 | 391,248 | +0.47(+2.19%) |
Jul 11, 2007 | 21.44 | 21.69 | 21.22 | 21.63 | 320,953 | +0.23(+1.07%) |
Jul 10, 2007 | 21.86 | 21.86 | 21.39 | 21.40 | 466,804 | -0.68(-3.10%) |
Jul 09, 2007 | 21.97 | 22.15 | 21.84 | 22.09 | 238,561 | +0.03(+0.16%) |
Jul 06, 2007 | 21.89 | 22.19 | 21.71 | 22.05 | 245,780 | +0.04(+0.18%) |
Jul 05, 2007 | 22.20 | 22.22 | 21.86 | 22.01 | 266,648 | -0.22(-0.97%) |
Jul 03, 2007 | 22.25 | 22.35 | 22.06 | 22.23 | 133,397 | -0.01(-0.04%) |
Jul 02, 2007 | 21.81 | 22.28 | 21.60 | 22.24 | 357,211 | +0.63(+2.91%) |
Jun 29, 2007 | 21.82 | 22.13 | 21.60 | 21.61 | 510,330 | -0.12(-0.57%) |
Jun 28, 2007 | 21.65 | 22.07 | 21.56 | 21.73 | 453,594 | +0.13(+0.62%) |
Jun 27, 2007 | 21.02 | 21.61 | 20.83 | 21.60 | 584,542 | +0.46(+2.18%) |
Jun 26, 2007 | 21.12 | 21.30 | 20.88 | 21.14 | 387,503 | +0.09(+0.45%) |
Jun 25, 2007 | 21.24 | 21.41 | 20.82 | 21.04 | 604,647 | -0.26(-1.23%) |
Jun 22, 2007 | 21.48 | 21.53 | 21.22 | 21.31 | 1,170,868 | -0.27(-1.24%) |
Jun 21, 2007 | 21.15 | 21.62 | 20.95 | 21.57 | 485,244 | +0.33(+1.56%) |
Jun 20, 2007 | 21.71 | 21.84 | 21.24 | 21.24 | 358,168 | -0.51(-2.36%) |
Jun 19, 2007 | 21.80 | 21.88 | 21.50 | 21.76 | 394,843 | -0.13(-0.61%) |
Jun 18, 2007 | 21.95 | 22.02 | 21.77 | 21.89 | 353,989 | -0.04(-0.20%) |
Jun 15, 2007 | 21.97 | 22.33 | 21.81 | 21.93 | 813,132 | +0.23(+1.07%) |
Jun 14, 2007 | 21.63 | 22.10 | 21.55 | 21.70 | 410,628 | +0.15(+0.68%) |
Jun 13, 2007 | 21.35 | 21.63 | 21.16 | 21.55 | 722,139 | +0.25(+1.17%) |
Jun 12, 2007 | 21.40 | 21.66 | 21.15 | 21.30 | 653,662 | -0.22(-1.04%) |
Jun 11, 2007 | 21.41 | 21.60 | 21.02 | 21.53 | 737,162 | +0.04(+0.20%) |
Jun 08, 2007 | 21.12 | 21.51 | 20.93 | 21.48 | 474,710 | +0.31(+1.47%) |
Jun 07, 2007 | 21.61 | 21.75 | 21.13 | 21.17 | 678,353 | -0.59(-2.71%) |
Jun 06, 2007 | 22.07 | 22.07 | 21.65 | 21.76 | 439,390 | -0.42(-1.88%) |
Jun 05, 2007 | 22.46 | 22.46 | 21.82 | 22.18 | 434,845 | -0.43(-1.91%) |
Jun 04, 2007 | 22.52 | 22.68 | 22.32 | 22.61 | 597,133 | +0.08(+0.36%) |
Jun 01, 2007 | 22.42 | 22.76 | 22.20 | 22.53 | 780,636 | +0.13(+0.60%) |
May 31, 2007 | 22.75 | 22.81 | 22.26 | 22.40 | 671,933 | -0.32(-1.42%) |
May 30, 2007 | 22.80 | 22.93 | 22.15 | 22.72 | 885,241 | -0.40(-1.75%) |
May 29, 2007 | 23.02 | 23.46 | 22.82 | 23.13 | 1,037,995 | +0.06(+0.28%) |
May 25, 2007 | 21.37 | 23.38 | 21.37 | 23.06 | 2,163,660 | +2.65(+13.00%) |
May 24, 2007 | 20.41 | 20.73 | 20.22 | 20.41 | 710,477 | -0.11(-0.55%) |
May 23, 2007 | 20.58 | 20.79 | 20.43 | 20.52 | 251,339 | +0.00(+0.02%) |
May 22, 2007 | 20.50 | 20.60 | 20.25 | 20.51 | 295,652 | +0.11(+0.53%) |
May 21, 2007 | 19.92 | 20.44 | 19.89 | 20.41 | 826,346 | +0.44(+2.18%) |
May 18, 2007 | 20.03 | 20.20 | 19.91 | 19.97 | 433,641 | +0.00(+0.00%) |
May 17, 2007 | 20.22 | 20.27 | 19.83 | 19.97 | 262,574 | -0.25(-1.21%) |
May 16, 2007 | 20.24 | 20.26 | 19.83 | 20.22 | 343,748 | +0.08(+0.41%) |
May 15, 2007 | 20.31 | 20.76 | 20.10 | 20.14 | 730,711 | -0.26(-1.27%) |
May 14, 2007 | 20.49 | 20.70 | 20.31 | 20.39 | 678,277 | -0.13(-0.63%) |
May 11, 2007 | 20.39 | 20.67 | 20.31 | 20.52 | 450,934 | +0.18(+0.89%) |
May 10, 2007 | 20.53 | 20.84 | 20.17 | 20.34 | 1,040,228 | -0.23(-1.13%) |
May 09, 2007 | 19.18 | 20.79 | 19.10 | 20.58 | 1,128,707 | +0.98(+5.01%) |
May 08, 2007 | 19.81 | 20.01 | 19.43 | 19.59 | 243,934 | -0.41(-2.07%) |
May 07, 2007 | 20.00 | 20.17 | 19.84 | 20.01 | 292,936 | +0.05(+0.26%) |
May 04, 2007 | 19.93 | 19.95 | 19.70 | 19.95 | 239,659 | +0.11(+0.54%) |
May 03, 2007 | 19.87 | 19.95 | 19.55 | 19.85 | 661,919 | -0.03(-0.15%) |
May 02, 2007 | 19.57 | 19.91 | 19.49 | 19.88 | 341,373 | +0.36(+1.83%) |