Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.12 | 41.78 | 40.04 | 41.67 | 289,296 | +1.59(+3.97%) |
Apr 29, 2008 | 42.04 | 42.11 | 39.86 | 40.08 | 213,311 | -1.96(-4.67%) |
Apr 28, 2008 | 42.50 | 42.55 | 41.58 | 42.04 | 244,843 | +0.46(+1.10%) |
Apr 25, 2008 | 41.62 | 42.27 | 40.43 | 41.58 | 245,442 | +0.10(+0.25%) |
Apr 24, 2008 | 41.21 | 41.81 | 39.18 | 41.48 | 523,083 | +0.38(+0.92%) |
Apr 23, 2008 | 41.16 | 41.46 | 40.47 | 41.10 | 228,795 | +0.11(+0.27%) |
Apr 22, 2008 | 42.84 | 43.02 | 40.18 | 40.99 | 461,964 | -1.88(-4.37%) |
Apr 21, 2008 | 43.01 | 43.64 | 42.75 | 42.87 | 269,773 | -0.22(-0.52%) |
Apr 18, 2008 | 42.93 | 43.69 | 42.71 | 43.09 | 330,524 | +1.00(+2.37%) |
Apr 17, 2008 | 42.64 | 43.14 | 41.70 | 42.09 | 185,255 | -0.66(-1.55%) |
Apr 16, 2008 | 41.19 | 42.80 | 40.95 | 42.75 | 460,315 | +2.14(+5.27%) |
Apr 15, 2008 | 40.78 | 41.29 | 39.86 | 40.61 | 334,596 | +0.18(+0.45%) |
Apr 14, 2008 | 39.22 | 40.64 | 39.22 | 40.43 | 363,338 | +0.96(+2.44%) |
Apr 11, 2008 | 39.27 | 39.96 | 38.64 | 39.47 | 313,902 | -0.09(-0.24%) |
Apr 10, 2008 | 39.19 | 39.91 | 38.30 | 39.56 | 509,170 | +0.43(+1.10%) |
Apr 09, 2008 | 40.60 | 40.60 | 38.76 | 39.13 | 399,901 | -1.22(-3.03%) |
Apr 08, 2008 | 39.00 | 41.37 | 38.81 | 40.35 | 557,012 | +0.96(+2.45%) |
Apr 07, 2008 | 39.31 | 40.02 | 38.99 | 39.39 | 365,326 | +0.68(+1.76%) |
Apr 04, 2008 | 38.14 | 38.81 | 37.33 | 38.71 | 368,851 | +0.87(+2.30%) |
Apr 03, 2008 | 37.35 | 38.56 | 37.35 | 37.84 | 257,640 | -0.09(-0.23%) |
Apr 02, 2008 | 38.03 | 38.28 | 37.40 | 37.93 | 243,980 | -0.18(-0.47%) |
Apr 01, 2008 | 38.83 | 38.83 | 36.64 | 38.11 | 328,916 | -0.01(-0.02%) |
Mar 31, 2008 | 37.88 | 38.66 | 37.09 | 38.12 | 219,715 | +0.37(+0.98%) |
Mar 28, 2008 | 37.42 | 38.71 | 37.42 | 37.75 | 289,335 | -0.09(-0.25%) |
Mar 27, 2008 | 38.58 | 38.86 | 37.84 | 37.84 | 186,969 | -0.49(-1.28%) |
Mar 26, 2008 | 38.11 | 38.70 | 37.85 | 38.33 | 190,700 | -0.07(-0.18%) |
Mar 25, 2008 | 38.75 | 38.75 | 37.49 | 38.40 | 269,689 | -0.09(-0.22%) |
Mar 24, 2008 | 38.26 | 39.18 | 38.11 | 38.49 | 320,091 | +0.66(+1.75%) |
Mar 21, 2008 | 35.52 | 37.95 | 35.28 | 37.83 | 532,681 | +0.00(+0.00%) |
Mar 20, 2008 | 35.52 | 37.95 | 35.28 | 37.83 | 532,681 | +2.44(+6.90%) |
Mar 19, 2008 | 38.96 | 39.36 | 35.38 | 35.38 | 321,280 | -3.22(-8.34%) |
Mar 18, 2008 | 36.95 | 38.76 | 36.31 | 38.60 | 525,080 | +2.31(+6.38%) |
Mar 17, 2008 | 35.64 | 37.72 | 35.46 | 36.29 | 303,219 | -0.45(-1.22%) |
Mar 14, 2008 | 37.69 | 37.69 | 35.86 | 36.73 | 158,791 | -0.95(-2.51%) |
Mar 13, 2008 | 37.13 | 38.26 | 35.85 | 37.68 | 315,583 | +0.24(+0.64%) |
Mar 12, 2008 | 36.35 | 37.58 | 36.21 | 37.44 | 280,570 | +1.29(+3.57%) |
Mar 11, 2008 | 35.73 | 36.20 | 35.27 | 36.15 | 228,849 | +1.46(+4.22%) |
Mar 10, 2008 | 36.39 | 36.67 | 34.50 | 34.69 | 204,988 | -1.50(-4.14%) |
Mar 07, 2008 | 35.49 | 36.74 | 35.49 | 36.18 | 188,550 | +0.09(+0.26%) |
Mar 06, 2008 | 36.93 | 37.03 | 35.73 | 36.09 | 200,472 | -0.84(-2.28%) |
Mar 05, 2008 | 36.78 | 37.95 | 36.49 | 36.93 | 425,098 | +0.37(+1.01%) |
Mar 04, 2008 | 36.76 | 37.33 | 35.80 | 36.56 | 363,383 | -0.29(-0.79%) |
Mar 03, 2008 | 36.13 | 37.33 | 35.70 | 36.85 | 396,947 | +0.92(+2.56%) |
Feb 29, 2008 | 35.06 | 36.95 | 34.93 | 35.93 | 359,899 | +0.52(+1.46%) |
Feb 28, 2008 | 34.93 | 35.60 | 34.93 | 35.42 | 231,909 | -0.21(-0.58%) |
Feb 27, 2008 | 35.08 | 35.86 | 35.06 | 35.62 | 512,428 | +0.34(+0.95%) |
Feb 26, 2008 | 34.28 | 35.44 | 34.28 | 35.29 | 409,165 | +0.89(+2.58%) |
Feb 25, 2008 | 34.55 | 34.87 | 33.27 | 34.40 | 618,370 | -0.03(-0.10%) |
Feb 22, 2008 | 35.39 | 35.41 | 34.25 | 34.44 | 514,770 | -0.97(-2.75%) |
Feb 21, 2008 | 35.61 | 36.43 | 35.00 | 35.41 | 385,586 | -0.02(-0.05%) |
Feb 20, 2008 | 32.59 | 36.04 | 32.26 | 35.42 | 826,006 | +3.58(+11.24%) |
Feb 19, 2008 | 34.06 | 34.06 | 31.81 | 31.85 | 315,334 | +1.02(+3.29%) |
Feb 18, 2008 | 31.18 | 31.18 | 30.11 | 30.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.18 | 30.11 | 30.83 | 183,762 | -0.57(-1.81%) |
Feb 14, 2008 | 30.50 | 31.67 | 30.05 | 31.40 | 338,042 | +1.02(+3.34%) |
Feb 13, 2008 | 29.11 | 30.66 | 28.78 | 30.38 | 197,501 | +1.50(+5.18%) |
Feb 12, 2008 | 28.56 | 29.53 | 28.40 | 28.89 | 244,436 | +0.41(+1.45%) |
Feb 11, 2008 | 28.78 | 28.92 | 28.34 | 28.47 | 237,551 | -0.24(-0.84%) |
Feb 08, 2008 | 29.28 | 29.86 | 28.64 | 28.72 | 124,847 | -0.57(-1.94%) |
Feb 07, 2008 | 28.90 | 29.58 | 28.33 | 29.28 | 148,910 | +0.38(+1.31%) |
Feb 06, 2008 | 29.54 | 30.18 | 28.81 | 28.90 | 177,274 | -0.34(-1.18%) |
Feb 05, 2008 | 29.35 | 29.89 | 29.24 | 29.25 | 170,813 | -0.64(-2.13%) |
Feb 04, 2008 | 29.77 | 30.13 | 29.31 | 29.89 | 192,163 | +0.03(+0.12%) |
Feb 01, 2008 | 28.65 | 29.98 | 28.26 | 29.85 | 222,842 | +1.07(+3.71%) |
Jan 31, 2008 | 27.70 | 29.12 | 27.49 | 28.78 | 276,325 | +0.61(+2.17%) |
Jan 30, 2008 | 28.09 | 29.39 | 27.85 | 28.17 | 219,587 | -0.13(-0.46%) |
Jan 29, 2008 | 28.86 | 29.20 | 28.23 | 28.30 | 220,052 | -0.38(-1.32%) |
Jan 28, 2008 | 27.59 | 28.77 | 27.27 | 28.68 | 245,510 | +1.08(+3.93%) |
Jan 25, 2008 | 28.12 | 28.29 | 27.00 | 27.60 | 239,780 | -0.18(-0.65%) |
Jan 24, 2008 | 27.73 | 28.00 | 27.22 | 27.78 | 399,130 | +0.21(+0.75%) |
Jan 23, 2008 | 28.39 | 28.49 | 26.96 | 27.57 | 413,985 | -1.38(-4.78%) |
Jan 22, 2008 | 29.88 | 30.77 | 28.65 | 28.96 | 393,535 | -2.16(-6.94%) |
Jan 21, 2008 | 31.18 | 31.53 | 29.58 | 31.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.18 | 31.53 | 29.58 | 31.12 | 386,833 | +0.11(+0.36%) |
Jan 17, 2008 | 31.79 | 32.47 | 30.71 | 31.00 | 195,237 | -0.56(-1.77%) |
Jan 16, 2008 | 33.30 | 33.53 | 31.48 | 31.56 | 271,080 | -1.62(-4.87%) |
Jan 15, 2008 | 33.70 | 33.89 | 32.80 | 33.18 | 201,221 | -0.95(-2.77%) |
Jan 14, 2008 | 33.98 | 34.32 | 33.36 | 34.13 | 135,542 | +0.36(+1.07%) |
Jan 11, 2008 | 34.59 | 35.48 | 33.55 | 33.76 | 155,304 | -1.03(-2.97%) |
Jan 10, 2008 | 34.15 | 34.93 | 34.02 | 34.80 | 217,263 | +0.15(+0.45%) |
Jan 09, 2008 | 35.07 | 35.53 | 33.82 | 34.64 | 264,906 | -0.58(-1.64%) |
Jan 08, 2008 | 36.73 | 36.86 | 34.66 | 35.22 | 234,234 | -1.23(-3.38%) |
Jan 07, 2008 | 36.97 | 37.21 | 36.10 | 36.45 | 222,494 | -0.27(-0.73%) |
Jan 04, 2008 | 37.14 | 37.25 | 35.90 | 36.72 | 205,173 | -0.71(-1.91%) |
Jan 03, 2008 | 37.83 | 38.13 | 37.07 | 37.43 | 208,195 | +0.01(+0.02%) |
Jan 02, 2008 | 37.24 | 37.55 | 36.42 | 37.42 | 232,142 | +0.22(+0.60%) |
Jan 01, 2008 | 36.98 | 37.43 | 36.10 | 37.20 | 124,150 | +0.00(+0.00%) |
Dec 31, 2007 | 36.98 | 37.43 | 36.10 | 37.20 | 124,150 | +0.11(+0.30%) |
Dec 28, 2007 | 36.86 | 37.77 | 36.16 | 37.09 | 107,992 | +0.95(+2.64%) |
Dec 27, 2007 | 36.84 | 37.40 | 35.90 | 36.13 | 197,385 | -1.03(-2.78%) |
Dec 26, 2007 | 36.96 | 37.83 | 36.73 | 37.16 | 149,608 | +0.17(+0.47%) |
Dec 24, 2007 | 38.20 | 38.20 | 36.21 | 36.99 | 96,819 | -0.82(-2.16%) |
Dec 21, 2007 | 35.89 | 37.85 | 35.29 | 37.81 | 437,432 | +2.54(+7.20%) |
Dec 20, 2007 | 35.41 | 35.42 | 34.27 | 35.27 | 120,081 | +0.23(+0.66%) |
Dec 19, 2007 | 36.39 | 36.53 | 34.67 | 35.04 | 199,709 | -1.48(-4.05%) |
Dec 18, 2007 | 36.53 | 36.82 | 34.68 | 36.52 | 136,356 | +0.35(+0.98%) |
Dec 17, 2007 | 35.87 | 36.57 | 35.53 | 36.16 | 142,017 | -0.01(-0.02%) |
Dec 14, 2007 | 36.14 | 37.16 | 35.79 | 36.17 | 140,889 | +0.00(+0.00%) |
Dec 13, 2007 | 35.55 | 36.79 | 35.55 | 36.17 | 195,060 | +0.04(+0.12%) |
Dec 12, 2007 | 35.95 | 36.41 | 35.29 | 36.13 | 210,034 | +0.89(+2.54%) |
Dec 11, 2007 | 35.55 | 35.88 | 35.18 | 35.24 | 298,984 | -0.21(-0.58%) |
Dec 10, 2007 | 34.82 | 35.54 | 34.71 | 35.44 | 324,092 | +1.01(+2.92%) |
Dec 07, 2007 | 34.93 | 34.97 | 34.17 | 34.44 | 86,254 | -0.40(-1.16%) |
Dec 06, 2007 | 34.32 | 34.84 | 34.19 | 34.84 | 199,477 | +0.47(+1.38%) |
Dec 05, 2007 | 34.26 | 34.50 | 33.35 | 34.37 | 149,491 | +0.55(+1.63%) |
Dec 04, 2007 | 33.81 | 35.09 | 33.44 | 33.82 | 202,499 | -0.15(-0.46%) |
Dec 03, 2007 | 32.59 | 34.41 | 32.59 | 33.97 | 119,414 | +0.90(+2.73%) |
Nov 30, 2007 | 33.37 | 33.95 | 33.04 | 33.07 | 274,804 | +0.47(+1.45%) |
Nov 29, 2007 | 33.17 | 33.50 | 32.40 | 32.59 | 149,189 | -0.58(-1.76%) |
Nov 28, 2007 | 31.87 | 33.41 | 31.87 | 33.18 | 298,867 | +1.31(+4.10%) |
Nov 27, 2007 | 31.05 | 32.21 | 30.83 | 31.87 | 209,358 | +1.08(+3.52%) |
Nov 26, 2007 | 32.51 | 32.52 | 30.74 | 30.79 | 194,467 | -1.73(-5.32%) |
Nov 23, 2007 | 31.74 | 33.20 | 31.52 | 32.52 | 104,521 | +0.96(+3.05%) |
Nov 21, 2007 | 32.08 | 32.52 | 30.95 | 31.55 | 270,038 | -0.88(-2.71%) |
Nov 20, 2007 | 31.04 | 33.25 | 31.04 | 32.43 | 496,496 | +1.32(+4.26%) |
Nov 19, 2007 | 31.20 | 31.64 | 30.32 | 31.11 | 379,129 | -0.28(-0.90%) |
Nov 16, 2007 | 34.36 | 34.36 | 30.59 | 31.39 | 551,236 | -2.88(-8.41%) |
Nov 15, 2007 | 35.25 | 35.49 | 33.83 | 34.27 | 144,958 | -1.08(-3.04%) |
Nov 14, 2007 | 34.53 | 35.79 | 34.53 | 35.35 | 499,159 | +0.59(+1.71%) |
Nov 13, 2007 | 34.75 | 35.23 | 33.46 | 34.75 | 778,601 | -1.34(-3.72%) |
Nov 12, 2007 | 37.20 | 37.20 | 35.73 | 36.10 | 341,994 | -0.74(-2.01%) |
Nov 09, 2007 | 36.65 | 37.26 | 35.92 | 36.84 | 286,917 | -0.24(-0.65%) |
Nov 08, 2007 | 38.62 | 40.35 | 36.99 | 37.08 | 504,267 | +0.15(+0.42%) |
Nov 07, 2007 | 38.44 | 38.44 | 36.73 | 36.92 | 191,340 | -1.51(-3.92%) |
Nov 06, 2007 | 36.59 | 38.75 | 36.00 | 38.43 | 278,408 | +1.57(+4.25%) |
Nov 05, 2007 | 36.39 | 37.17 | 36.17 | 36.86 | 95,437 | -0.15(-0.40%) |
Nov 02, 2007 | 36.61 | 37.48 | 35.70 | 37.01 | 148,329 | +0.91(+2.53%) |
Nov 01, 2007 | 37.94 | 38.06 | 35.96 | 36.10 | 202,964 | -2.44(-6.34%) |
Oct 31, 2007 | 38.49 | 38.80 | 37.97 | 38.54 | 131,590 | +0.14(+0.36%) |
Oct 30, 2007 | 37.72 | 38.64 | 37.72 | 38.40 | 138,216 | +0.02(+0.05%) |
Oct 29, 2007 | 38.45 | 38.45 | 37.59 | 38.38 | 84,743 | -0.07(-0.18%) |
Oct 26, 2007 | 38.20 | 38.69 | 37.78 | 38.45 | 87,997 | +0.46(+1.20%) |
Oct 25, 2007 | 38.40 | 38.40 | 37.47 | 38.00 | 89,044 | -0.34(-0.90%) |
Oct 24, 2007 | 38.51 | 38.67 | 37.24 | 38.34 | 185,179 | -0.33(-0.85%) |
Oct 23, 2007 | 38.11 | 38.75 | 37.90 | 38.67 | 397,559 | +0.99(+2.63%) |
Oct 22, 2007 | 35.96 | 38.08 | 35.31 | 37.68 | 435,456 | +1.24(+3.40%) |
Oct 19, 2007 | 37.52 | 37.52 | 36.06 | 36.44 | 154,955 | -1.18(-3.13%) |
Oct 18, 2007 | 36.65 | 37.71 | 35.91 | 37.62 | 229,817 | +0.97(+2.65%) |
Oct 17, 2007 | 36.60 | 36.82 | 36.04 | 36.65 | 153,444 | +0.41(+1.14%) |
Oct 16, 2007 | 36.52 | 36.66 | 35.94 | 36.23 | 234,699 | -0.31(-0.85%) |
Oct 15, 2007 | 37.03 | 37.39 | 35.94 | 36.54 | 207,963 | -0.49(-1.32%) |
Oct 12, 2007 | 36.24 | 37.57 | 36.16 | 37.03 | 216,333 | +1.18(+3.29%) |
Oct 11, 2007 | 36.81 | 37.56 | 34.93 | 35.86 | 241,790 | -0.83(-2.27%) |
Oct 10, 2007 | 34.54 | 36.78 | 33.67 | 36.69 | 320,837 | +1.99(+5.73%) |
Oct 09, 2007 | 33.58 | 34.82 | 33.23 | 34.70 | 189,829 | +1.15(+3.44%) |
Oct 08, 2007 | 33.33 | 33.96 | 33.22 | 33.55 | 97,646 | -0.07(-0.20%) |
Oct 05, 2007 | 34.28 | 34.32 | 33.53 | 33.62 | 279,105 | +0.00(+0.00%) |
Oct 04, 2007 | 31.33 | 33.62 | 31.14 | 33.62 | 392,445 | +1.17(+3.61%) |
Oct 03, 2007 | 32.78 | 32.92 | 32.35 | 32.45 | 106,364 | -0.60(-1.82%) |
Oct 02, 2007 | 33.22 | 33.43 | 32.81 | 33.05 | 123,801 | -0.19(-0.57%) |
Oct 01, 2007 | 33.21 | 33.67 | 32.71 | 33.24 | 316,769 | +0.03(+0.08%) |
Sep 28, 2007 | 33.96 | 33.96 | 33.15 | 33.21 | 196,571 | -0.75(-2.20%) |
Sep 27, 2007 | 34.31 | 34.31 | 33.74 | 33.96 | 194,246 | -0.12(-0.35%) |
Sep 26, 2007 | 34.11 | 34.16 | 33.38 | 34.08 | 189,364 | +0.16(+0.48%) |
Sep 25, 2007 | 33.33 | 33.98 | 32.95 | 33.92 | 211,450 | +0.32(+0.95%) |
Sep 24, 2007 | 33.54 | 34.08 | 32.99 | 33.60 | 251,904 | +0.28(+0.85%) |
Sep 21, 2007 | 32.58 | 33.32 | 31.73 | 33.32 | 227,725 | +0.75(+2.30%) |
Sep 20, 2007 | 32.66 | 33.07 | 32.04 | 32.57 | 167,161 | +0.02(+0.05%) |
Sep 19, 2007 | 32.54 | 33.08 | 32.20 | 32.55 | 208,544 | +0.29(+0.91%) |
Sep 18, 2007 | 31.03 | 32.41 | 30.97 | 32.26 | 335,019 | +1.38(+4.46%) |
Sep 17, 2007 | 29.93 | 30.93 | 29.60 | 30.88 | 187,852 | +0.91(+3.04%) |
Sep 14, 2007 | 30.11 | 30.14 | 29.61 | 29.97 | 156,466 | -0.56(-1.83%) |
Sep 13, 2007 | 29.69 | 30.84 | 29.54 | 30.53 | 180,413 | +0.88(+2.96%) |
Sep 12, 2007 | 29.76 | 29.83 | 28.86 | 29.65 | 158,791 | -0.22(-0.75%) |
Sep 11, 2007 | 29.82 | 30.11 | 29.53 | 29.88 | 189,712 | +0.15(+0.52%) |
Sep 10, 2007 | 29.53 | 30.08 | 29.53 | 29.72 | 249,928 | +0.22(+0.73%) |
Sep 07, 2007 | 30.19 | 30.28 | 28.69 | 29.51 | 383,610 | -1.55(-4.99%) |
Sep 06, 2007 | 31.16 | 31.92 | 30.97 | 31.05 | 167,161 | +0.00(+0.00%) |
Sep 05, 2007 | 30.71 | 31.29 | 30.38 | 31.05 | 239,930 | +0.26(+0.84%) |
Sep 04, 2007 | 30.84 | 30.84 | 29.69 | 30.80 | 465,563 | -0.80(-2.53%) |
Aug 31, 2007 | 31.36 | 32.23 | 31.06 | 31.60 | 176,577 | +0.59(+1.91%) |
Aug 30, 2007 | 31.92 | 32.00 | 30.74 | 31.00 | 186,690 | -0.65(-2.07%) |
Aug 29, 2007 | 30.98 | 31.83 | 30.75 | 31.66 | 285,847 | +1.02(+3.34%) |
Aug 28, 2007 | 32.77 | 33.33 | 30.45 | 30.63 | 328,626 | -2.22(-6.76%) |
Aug 27, 2007 | 33.64 | 34.15 | 31.98 | 32.85 | 342,343 | -0.61(-1.82%) |
Aug 24, 2007 | 32.07 | 33.64 | 32.07 | 33.46 | 465,679 | +1.54(+4.82%) |
Aug 23, 2007 | 31.61 | 33.12 | 30.41 | 31.92 | 413,020 | +0.71(+2.29%) |
Aug 22, 2007 | 31.70 | 32.20 | 30.97 | 31.21 | 380,471 | -0.28(-0.90%) |
Aug 21, 2007 | 30.24 | 31.79 | 29.94 | 31.49 | 461,843 | +1.03(+3.39%) |
Aug 20, 2007 | 28.78 | 30.88 | 28.47 | 30.46 | 640,629 | +2.06(+7.24%) |
Aug 17, 2007 | 29.46 | 29.77 | 27.24 | 28.41 | 516,827 | -0.18(-0.63%) |
Aug 16, 2007 | 27.38 | 28.85 | 26.59 | 28.59 | 606,802 | +0.99(+3.58%) |
Aug 15, 2007 | 28.09 | 28.72 | 27.53 | 27.60 | 346,528 | +0.16(+0.60%) |
Aug 14, 2007 | 27.05 | 28.47 | 27.03 | 27.43 | 504,040 | +0.55(+2.05%) |
Aug 13, 2007 | 27.74 | 28.04 | 26.87 | 26.88 | 438,710 | -0.42(-1.54%) |
Aug 10, 2007 | 27.01 | 27.49 | 26.35 | 27.30 | 741,530 | +0.64(+2.39%) |
Aug 09, 2007 | 27.61 | 27.94 | 25.81 | 26.67 | 693,753 | +0.56(+2.14%) |
Aug 08, 2007 | 25.85 | 26.41 | 25.74 | 26.11 | 589,713 | +0.29(+1.13%) |
Aug 07, 2007 | 25.73 | 26.06 | 25.44 | 25.82 | 234,699 | -0.11(-0.43%) |
Aug 06, 2007 | 25.35 | 26.02 | 24.95 | 25.93 | 331,299 | +0.65(+2.59%) |
Aug 03, 2007 | 25.64 | 25.73 | 25.15 | 25.27 | 248,533 | -0.42(-1.64%) |
Aug 02, 2007 | 25.28 | 25.89 | 25.17 | 25.70 | 764,314 | +0.62(+2.47%) |
Aug 01, 2007 | 25.64 | 25.64 | 24.54 | 25.08 | 381,518 | -0.36(-1.42%) |
Jul 31, 2007 | 25.81 | 26.18 | 25.44 | 25.44 | 654,230 | +1.54(+6.44%) |
Jul 30, 2007 | 23.20 | 23.99 | 22.72 | 23.90 | 335,368 | +0.63(+2.70%) |
Jul 27, 2007 | 23.22 | 23.65 | 23.03 | 23.27 | 263,180 | -0.13(-0.55%) |
Jul 26, 2007 | 23.79 | 23.88 | 22.75 | 23.40 | 314,793 | -0.95(-3.92%) |
Jul 25, 2007 | 25.04 | 25.25 | 24.22 | 24.35 | 612,149 | -0.75(-2.98%) |
Jul 24, 2007 | 25.29 | 25.37 | 24.67 | 25.10 | 217,960 | -0.60(-2.34%) |
Jul 23, 2007 | 26.01 | 26.19 | 25.51 | 25.70 | 237,606 | -0.33(-1.26%) |
Jul 20, 2007 | 27.04 | 27.14 | 25.67 | 26.03 | 208,777 | -1.26(-4.60%) |
Jul 19, 2007 | 27.58 | 27.91 | 26.97 | 27.29 | 176,925 | -0.47(-1.70%) |
Jul 18, 2007 | 26.54 | 27.77 | 26.25 | 27.76 | 187,155 | +0.75(+2.77%) |
Jul 17, 2007 | 27.10 | 27.36 | 26.91 | 27.01 | 328,161 | -0.14(-0.51%) |
Jul 16, 2007 | 27.36 | 27.78 | 26.84 | 27.15 | 203,197 | -0.38(-1.37%) |
Jul 13, 2007 | 27.35 | 27.64 | 27.15 | 27.53 | 141,238 | -0.02(-0.06%) |
Jul 12, 2007 | 27.61 | 28.41 | 27.30 | 27.55 | 247,021 | +0.18(+0.66%) |
Jul 11, 2007 | 27.55 | 27.67 | 27.14 | 27.36 | 135,193 | -0.15(-0.56%) |
Jul 10, 2007 | 28.39 | 28.71 | 27.24 | 27.52 | 271,782 | -1.02(-3.59%) |
Jul 09, 2007 | 28.60 | 28.72 | 28.10 | 28.54 | 227,608 | -0.62(-2.12%) |
Jul 06, 2007 | 29.21 | 29.32 | 29.04 | 29.16 | 179,831 | +0.00(+0.00%) |
Jul 05, 2007 | 29.12 | 29.39 | 28.93 | 29.16 | 121,825 | +0.26(+0.89%) |
Jul 03, 2007 | 28.81 | 28.94 | 28.74 | 28.90 | 67,538 | +0.17(+0.60%) |
Jul 02, 2007 | 28.90 | 29.05 | 28.69 | 28.73 | 188,317 | -0.24(-0.83%) |
Jun 29, 2007 | 28.72 | 29.31 | 28.71 | 28.97 | 167,858 | +0.47(+1.66%) |
Jun 28, 2007 | 28.60 | 28.70 | 28.35 | 28.50 | 91,485 | -0.11(-0.39%) |
Jun 27, 2007 | 28.50 | 28.78 | 28.30 | 28.61 | 155,071 | +0.03(+0.09%) |
Jun 26, 2007 | 28.62 | 28.79 | 28.40 | 28.59 | 277,710 | +0.11(+0.39%) |
Jun 25, 2007 | 29.35 | 29.37 | 28.04 | 28.47 | 164,720 | -0.88(-2.99%) |
Jun 22, 2007 | 29.77 | 29.77 | 29.02 | 29.35 | 496,368 | -0.42(-1.42%) |
Jun 21, 2007 | 28.84 | 29.94 | 28.55 | 29.77 | 164,952 | +1.03(+3.59%) |
Jun 20, 2007 | 29.26 | 29.26 | 28.20 | 28.74 | 382,331 | -0.68(-2.31%) |
Jun 19, 2007 | 28.81 | 29.94 | 28.79 | 29.42 | 357,687 | +0.81(+2.83%) |
Jun 18, 2007 | 28.78 | 29.13 | 28.22 | 28.61 | 272,014 | -0.13(-0.45%) |
Jun 15, 2007 | 28.56 | 29.04 | 28.25 | 28.74 | 239,233 | +0.61(+2.17%) |
Jun 14, 2007 | 27.79 | 28.30 | 27.68 | 28.13 | 144,842 | +0.34(+1.24%) |
Jun 13, 2007 | 26.99 | 27.84 | 26.75 | 27.79 | 159,837 | +0.81(+3.00%) |
Jun 12, 2007 | 27.37 | 27.49 | 26.93 | 26.98 | 92,531 | -0.68(-2.46%) |
Jun 11, 2007 | 26.99 | 28.12 | 26.71 | 27.66 | 316,885 | +0.79(+2.95%) |
Jun 08, 2007 | 26.58 | 27.05 | 26.19 | 26.87 | 162,627 | +0.30(+1.13%) |
Jun 07, 2007 | 27.70 | 27.70 | 26.38 | 26.56 | 277,245 | -1.10(-3.98%) |
Jun 06, 2007 | 28.35 | 28.35 | 27.56 | 27.67 | 343,622 | -0.76(-2.66%) |
Jun 05, 2007 | 28.01 | 28.70 | 27.96 | 28.42 | 541,588 | +0.41(+1.47%) |
Jun 04, 2007 | 27.25 | 28.05 | 27.18 | 28.01 | 334,089 | +0.76(+2.78%) |
Jun 01, 2007 | 27.67 | 27.67 | 26.87 | 27.25 | 292,590 | -0.42(-1.52%) |
May 31, 2007 | 27.18 | 28.18 | 26.68 | 27.67 | 455,450 | +0.77(+2.88%) |
May 30, 2007 | 24.85 | 27.15 | 24.85 | 26.90 | 644,814 | +1.28(+5.00%) |
May 29, 2007 | 24.76 | 25.71 | 24.76 | 25.62 | 292,357 | +0.27(+1.05%) |
May 25, 2007 | 24.78 | 25.56 | 24.78 | 25.35 | 244,580 | +0.02(+0.07%) |
May 24, 2007 | 24.95 | 25.52 | 24.95 | 25.33 | 290,032 | +0.42(+1.69%) |
May 23, 2007 | 25.59 | 25.59 | 24.84 | 24.91 | 192,618 | -0.54(-2.13%) |
May 22, 2007 | 23.95 | 25.62 | 23.87 | 25.45 | 523,918 | +1.36(+5.64%) |
May 21, 2007 | 24.53 | 24.53 | 23.89 | 24.10 | 300,948 | -0.56(-2.27%) |
May 18, 2007 | 24.93 | 24.95 | 24.53 | 24.65 | 138,913 | -0.28(-1.10%) |
May 17, 2007 | 24.47 | 25.08 | 24.26 | 24.93 | 175,623 | +0.46(+1.90%) |
May 16, 2007 | 24.23 | 24.47 | 23.25 | 24.47 | 218,890 | +0.23(+0.96%) |
May 15, 2007 | 24.91 | 25.11 | 24.18 | 24.23 | 188,201 | -0.58(-2.36%) |
May 14, 2007 | 25.21 | 25.21 | 24.71 | 24.82 | 173,903 | -0.40(-1.57%) |
May 11, 2007 | 25.03 | 25.37 | 24.76 | 25.21 | 208,777 | +0.24(+0.96%) |
May 10, 2007 | 25.58 | 25.64 | 24.96 | 24.97 | 315,839 | -0.75(-2.91%) |
May 09, 2007 | 25.79 | 25.80 | 25.60 | 25.72 | 201,569 | -0.06(-0.23%) |
May 08, 2007 | 25.38 | 25.85 | 25.38 | 25.78 | 234,699 | +0.23(+0.91%) |
May 07, 2007 | 25.82 | 25.99 | 25.44 | 25.55 | 336,763 | -0.26(-1.00%) |
May 04, 2007 | 25.75 | 25.98 | 25.52 | 25.81 | 329,323 | +0.06(+0.23%) |
May 03, 2007 | 25.81 | 26.45 | 24.95 | 25.75 | 849,406 | +1.51(+6.25%) |
May 02, 2007 | 24.23 | 24.86 | 23.96 | 24.23 | 414,159 | -0.21(-0.84%) |