Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.85 | 29.85 | 29.37 | 29.45 | 156,226 | -0.67(-2.22%) |
Feb 28, 2008 | 30.16 | 30.25 | 30.01 | 30.12 | 141,380 | -0.22(-0.72%) |
Feb 27, 2008 | 30.10 | 30.58 | 30.10 | 30.34 | 203,733 | -0.09(-0.30%) |
Feb 26, 2008 | 30.20 | 30.55 | 30.14 | 30.43 | 123,564 | +0.10(+0.33%) |
Feb 25, 2008 | 29.89 | 30.35 | 29.76 | 30.33 | 327,298 | +0.52(+1.75%) |
Feb 22, 2008 | 29.77 | 29.84 | 29.31 | 29.81 | 222,804 | +0.17(+0.56%) |
Feb 21, 2008 | 30.06 | 30.16 | 29.60 | 29.64 | 189,344 | -0.27(-0.89%) |
Feb 20, 2008 | 29.63 | 30.00 | 29.45 | 29.91 | 160,611 | +0.19(+0.65%) |
Feb 19, 2008 | 30.14 | 30.14 | 29.66 | 29.72 | 131,787 | -0.00(-0.01%) |
Feb 18, 2008 | 29.34 | 29.74 | 29.34 | 29.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.34 | 29.74 | 29.34 | 29.72 | 88,747 | -0.17(-0.56%) |
Feb 14, 2008 | 30.44 | 30.44 | 29.81 | 29.89 | 106,891 | -0.44(-1.46%) |
Feb 13, 2008 | 30.38 | 30.39 | 29.95 | 30.33 | 101,866 | +0.58(+1.94%) |
Feb 12, 2008 | 29.66 | 30.01 | 29.63 | 29.75 | 100,267 | +0.20(+0.68%) |
Feb 11, 2008 | 29.24 | 29.59 | 29.11 | 29.55 | 65,779 | +0.26(+0.88%) |
Feb 08, 2008 | 29.33 | 29.44 | 29.07 | 29.29 | 98,735 | -0.07(-0.25%) |
Feb 07, 2008 | 29.28 | 29.54 | 29.08 | 29.37 | 151,201 | +0.04(+0.15%) |
Feb 06, 2008 | 29.71 | 29.83 | 29.29 | 29.32 | 187,060 | -0.17(-0.56%) |
Feb 05, 2008 | 29.81 | 29.93 | 29.46 | 29.49 | 672,639 | -0.88(-2.91%) |
Feb 04, 2008 | 30.70 | 30.70 | 30.32 | 30.37 | 85,650 | -0.28(-0.93%) |
Feb 01, 2008 | 30.18 | 30.67 | 30.18 | 30.66 | 150,059 | +0.53(+1.77%) |
Jan 31, 2008 | 29.12 | 30.29 | 29.11 | 30.12 | 71,297 | +0.53(+1.81%) |
Jan 30, 2008 | 29.33 | 30.18 | 29.33 | 29.59 | 75,372 | +0.02(+0.06%) |
Jan 29, 2008 | 29.70 | 29.70 | 29.39 | 29.57 | 135,441 | +0.25(+0.87%) |
Jan 28, 2008 | 29.05 | 29.32 | 28.74 | 29.32 | 148,232 | +0.35(+1.22%) |
Jan 25, 2008 | 29.29 | 29.40 | 28.87 | 28.96 | 122,909 | -0.02(-0.08%) |
Jan 24, 2008 | 28.94 | 29.10 | 28.75 | 28.99 | 582,670 | +0.32(+1.11%) |
Jan 23, 2008 | 27.03 | 28.71 | 27.03 | 28.67 | 813,793 | +0.57(+2.03%) |
Jan 22, 2008 | 0.0701 | 28.23 | 20.31 | 28.10 | 343,286 | -0.05(-0.19%) |
Jan 21, 2008 | 28.19 | 28.68 | 27.99 | 28.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.19 | 28.68 | 27.99 | 28.15 | 282,673 | +0.14(+0.48%) |
Jan 17, 2008 | 29.06 | 29.17 | 27.92 | 28.02 | 887,108 | -1.04(-3.59%) |
Jan 16, 2008 | 28.98 | 29.41 | 28.85 | 29.06 | 149,145 | -0.11(-0.38%) |
Jan 15, 2008 | 29.44 | 29.57 | 29.07 | 29.17 | 82,681 | -0.62(-2.09%) |
Jan 14, 2008 | 29.62 | 29.87 | 29.61 | 29.79 | 85,421 | +0.29(+0.99%) |
Jan 11, 2008 | 29.82 | 29.88 | 29.38 | 29.50 | 117,283 | -0.54(-1.79%) |
Jan 10, 2008 | 29.49 | 30.24 | 29.49 | 30.03 | 126,077 | +0.33(+1.12%) |
Jan 09, 2008 | 29.51 | 29.78 | 29.12 | 29.70 | 124,021 | +0.20(+0.68%) |
Jan 08, 2008 | 30.35 | 30.45 | 29.50 | 29.50 | 125,163 | -0.77(-2.55%) |
Jan 07, 2008 | 30.67 | 30.74 | 30.06 | 30.27 | 117,361 | -0.27(-0.87%) |
Jan 04, 2008 | 31.15 | 31.15 | 30.50 | 30.54 | 111,459 | -0.90(-2.86%) |
Jan 03, 2008 | 31.39 | 31.60 | 31.34 | 31.44 | 49,400 | +0.12(+0.38%) |
Jan 02, 2008 | 31.76 | 31.94 | 31.20 | 31.32 | 500,882 | -0.56(-1.74%) |
Jan 01, 2008 | 31.96 | 32.04 | 31.77 | 31.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.96 | 32.04 | 31.77 | 31.87 | 50,547 | -0.21(-0.66%) |
Dec 28, 2007 | 32.36 | 32.36 | 32.02 | 32.08 | 59,934 | -0.07(-0.23%) |
Dec 27, 2007 | 32.37 | 32.37 | 32.06 | 32.16 | 60,300 | -0.49(-1.49%) |
Dec 26, 2007 | 32.53 | 32.67 | 32.47 | 32.64 | 70,804 | +0.03(+0.08%) |
Dec 24, 2007 | 32.51 | 32.66 | 32.48 | 32.62 | 64,408 | +0.36(+1.13%) |
Dec 21, 2007 | 32.11 | 32.42 | 32.11 | 32.25 | 71,489 | +0.49(+1.56%) |
Dec 20, 2007 | 31.69 | 31.79 | 31.44 | 31.76 | 63,038 | +0.25(+0.79%) |
Dec 19, 2007 | 31.49 | 31.72 | 31.32 | 31.51 | 106,434 | -0.07(-0.21%) |
Dec 18, 2007 | 31.67 | 31.67 | 31.20 | 31.58 | 80,397 | +0.15(+0.47%) |
Dec 17, 2007 | 32.33 | 32.33 | 31.38 | 31.43 | 71,032 | -0.55(-1.71%) |
Dec 14, 2007 | 32.27 | 32.36 | 31.97 | 31.97 | 50,933 | -0.48(-1.47%) |
Dec 13, 2007 | 32.18 | 32.48 | 32.08 | 32.45 | 52,532 | +0.21(+0.67%) |
Dec 12, 2007 | 32.97 | 32.97 | 31.98 | 32.24 | 139,552 | +0.14(+0.44%) |
Dec 11, 2007 | 33.09 | 33.09 | 32.10 | 32.10 | 216,295 | -0.92(-2.78%) |
Dec 10, 2007 | 32.81 | 33.02 | 32.75 | 33.02 | 133,385 | +0.25(+0.75%) |
Dec 07, 2007 | 32.84 | 32.84 | 32.70 | 32.77 | 45,223 | +0.14(+0.43%) |
Dec 06, 2007 | 32.14 | 32.65 | 32.13 | 32.63 | 86,107 | +0.54(+1.68%) |
Dec 05, 2007 | 31.96 | 32.15 | 31.94 | 32.09 | 100,496 | +0.46(+1.45%) |
Dec 04, 2007 | 31.61 | 31.79 | 31.61 | 31.63 | 71,946 | -0.21(-0.67%) |
Dec 03, 2007 | 32.28 | 32.28 | 31.74 | 31.85 | 620,496 | -0.27(-0.83%) |
Nov 30, 2007 | 32.15 | 32.38 | 31.90 | 32.11 | 147,103 | +0.18(+0.56%) |
Nov 29, 2007 | 31.96 | 32.08 | 31.84 | 31.94 | 87,934 | -0.16(-0.50%) |
Nov 28, 2007 | 31.49 | 32.15 | 31.41 | 32.10 | 87,705 | +0.97(+3.12%) |
Nov 27, 2007 | 30.84 | 31.23 | 30.75 | 31.13 | 89,533 | +0.51(+1.66%) |
Nov 26, 2007 | 31.21 | 31.39 | 30.60 | 30.62 | 144,120 | -0.49(-1.56%) |
Nov 23, 2007 | 30.91 | 31.14 | 30.90 | 31.10 | 91,588 | +0.46(+1.49%) |
Nov 21, 2007 | 30.89 | 30.98 | 30.65 | 30.65 | 199,622 | -0.47(-1.51%) |
Nov 20, 2007 | 31.25 | 31.54 | 30.79 | 31.12 | 116,027 | -0.01(-0.03%) |
Nov 19, 2007 | 31.39 | 31.43 | 31.04 | 31.13 | 240,962 | -0.51(-1.61%) |
Nov 16, 2007 | 31.79 | 31.79 | 31.33 | 31.63 | 124,706 | +0.03(+0.08%) |
Nov 15, 2007 | 31.89 | 31.99 | 31.51 | 31.61 | 105,664 | -0.41(-1.27%) |
Nov 14, 2007 | 32.61 | 32.61 | 31.96 | 32.01 | 64,911 | -0.15(-0.46%) |
Nov 13, 2007 | 31.52 | 32.18 | 31.52 | 32.16 | 58,246 | +0.78(+2.48%) |
Nov 12, 2007 | 31.82 | 32.08 | 31.38 | 31.38 | 317,248 | -0.47(-1.48%) |
Nov 09, 2007 | 32.13 | 32.16 | 31.85 | 31.86 | 319,075 | -0.64(-1.98%) |
Nov 08, 2007 | 32.80 | 32.80 | 32.04 | 32.50 | 102,848 | +0.07(+0.20%) |
Nov 07, 2007 | 32.89 | 33.02 | 32.40 | 32.43 | 151,201 | -0.78(-2.35%) |
Nov 06, 2007 | 33.06 | 33.21 | 32.79 | 33.21 | 184,090 | +0.42(+1.28%) |
Nov 05, 2007 | 33.11 | 33.11 | 32.60 | 32.79 | 138,410 | -0.15(-0.46%) |
Nov 02, 2007 | 32.95 | 32.98 | 32.56 | 32.95 | 204,646 | +0.17(+0.52%) |
Nov 01, 2007 | 33.07 | 33.11 | 32.73 | 32.78 | 150,287 | -0.63(-1.89%) |
Oct 31, 2007 | 33.15 | 33.48 | 32.98 | 33.41 | 136,126 | +0.38(+1.15%) |
Oct 30, 2007 | 33.17 | 33.20 | 33.00 | 33.03 | 122,651 | -0.08(-0.25%) |
Oct 29, 2007 | 33.09 | 33.19 | 32.99 | 33.11 | 131,787 | +0.14(+0.41%) |
Oct 26, 2007 | 33.03 | 33.04 | 32.78 | 32.97 | 103,237 | +0.14(+0.43%) |
Oct 25, 2007 | 33.00 | 33.07 | 32.53 | 32.83 | 129,503 | -0.17(-0.50%) |
Oct 24, 2007 | 32.92 | 33.00 | 32.43 | 33.00 | 461,597 | +0.04(+0.12%) |
Oct 23, 2007 | 32.81 | 32.98 | 32.67 | 32.96 | 147,090 | +0.34(+1.05%) |
Oct 22, 2007 | 32.19 | 32.67 | 32.19 | 32.62 | 255,808 | +0.17(+0.51%) |
Oct 19, 2007 | 33.25 | 33.25 | 32.45 | 32.45 | 121,965 | -1.00(-3.00%) |
Oct 18, 2007 | 33.32 | 33.49 | 33.27 | 33.45 | 43,167 | +0.12(+0.37%) |
Oct 17, 2007 | 33.48 | 33.56 | 33.10 | 33.33 | 101,638 | +0.02(+0.05%) |
Oct 16, 2007 | 33.39 | 33.40 | 33.23 | 33.31 | 63,495 | -0.18(-0.52%) |
Oct 15, 2007 | 33.78 | 33.78 | 33.31 | 33.49 | 139,095 | -0.25(-0.75%) |
Oct 12, 2007 | 33.54 | 33.74 | 33.51 | 33.74 | 49,106 | +0.13(+0.39%) |
Oct 11, 2007 | 34.10 | 34.13 | 33.41 | 33.61 | 73,088 | -0.27(-0.80%) |
Oct 10, 2007 | 33.94 | 34.08 | 33.71 | 33.88 | 142,750 | -0.20(-0.59%) |
Oct 09, 2007 | 33.88 | 34.08 | 33.81 | 34.08 | 140,238 | +0.31(+0.92%) |
Oct 08, 2007 | 33.83 | 33.88 | 33.73 | 33.77 | 66,921 | -0.08(-0.25%) |
Oct 05, 2007 | 33.80 | 34.02 | 33.70 | 33.86 | 66,236 | +0.41(+1.23%) |
Oct 04, 2007 | 33.43 | 33.48 | 33.33 | 33.45 | 42,710 | +0.12(+0.35%) |
Oct 03, 2007 | 33.60 | 33.60 | 33.31 | 33.33 | 53,217 | -0.30(-0.89%) |
Oct 02, 2007 | 33.72 | 33.73 | 33.52 | 33.63 | 64,408 | -0.07(-0.22%) |
Oct 01, 2007 | 33.20 | 33.76 | 33.20 | 33.70 | 115,799 | +0.56(+1.68%) |
Sep 28, 2007 | 33.20 | 33.27 | 33.05 | 33.14 | 80,397 | -0.06(-0.18%) |
Sep 27, 2007 | 33.12 | 33.23 | 33.06 | 33.20 | 40,198 | +0.20(+0.60%) |
Sep 26, 2007 | 32.99 | 33.06 | 32.90 | 33.01 | 57,328 | +0.13(+0.39%) |
Sep 25, 2007 | 32.52 | 32.88 | 32.52 | 32.88 | 80,853 | +0.04(+0.13%) |
Sep 24, 2007 | 32.99 | 33.06 | 32.74 | 32.84 | 80,853 | -0.15(-0.45%) |
Sep 21, 2007 | 33.06 | 33.11 | 32.96 | 32.99 | 36,772 | +0.14(+0.43%) |
Sep 20, 2007 | 32.96 | 33.02 | 32.80 | 32.85 | 105,521 | -0.22(-0.66%) |
Sep 19, 2007 | 33.19 | 33.26 | 32.97 | 33.06 | 319,760 | +0.26(+0.80%) |
Sep 18, 2007 | 32.01 | 32.84 | 31.94 | 32.80 | 192,541 | +0.94(+2.94%) |
Sep 17, 2007 | 32.05 | 32.05 | 31.82 | 31.87 | 35,173 | -0.19(-0.60%) |
Sep 14, 2007 | 31.80 | 32.09 | 31.80 | 32.06 | 35,630 | +0.09(+0.27%) |
Sep 13, 2007 | 31.93 | 32.15 | 31.87 | 31.97 | 41,797 | +0.20(+0.63%) |
Sep 12, 2007 | 31.65 | 31.94 | 31.65 | 31.77 | 92,959 | -0.01(-0.03%) |
Sep 11, 2007 | 31.51 | 31.80 | 31.47 | 31.78 | 116,484 | +0.36(+1.16%) |
Sep 10, 2007 | 31.69 | 31.69 | 31.09 | 31.41 | 182,948 | -0.09(-0.29%) |
Sep 07, 2007 | 31.58 | 31.71 | 31.41 | 31.51 | 146,404 | -0.56(-1.76%) |
Sep 06, 2007 | 31.94 | 32.13 | 31.72 | 32.07 | 73,773 | +0.20(+0.63%) |
Sep 05, 2007 | 32.00 | 32.00 | 31.74 | 31.87 | 126,990 | -0.33(-1.02%) |
Sep 04, 2007 | 31.87 | 32.34 | 31.87 | 32.20 | 233,197 | +0.21(+0.67%) |
Aug 31, 2007 | 31.71 | 32.13 | 31.71 | 31.98 | 117,397 | +0.39(+1.25%) |
Aug 30, 2007 | 31.39 | 31.84 | 31.39 | 31.59 | 58,927 | -0.07(-0.21%) |
Aug 29, 2007 | 31.25 | 31.66 | 31.21 | 31.65 | 26,494 | +0.59(+1.89%) |
Aug 28, 2007 | 31.70 | 31.70 | 31.04 | 31.07 | 49,791 | -0.79(-2.49%) |
Aug 27, 2007 | 31.90 | 32.00 | 31.81 | 31.86 | 62,810 | -0.17(-0.53%) |
Aug 24, 2007 | 31.58 | 32.03 | 31.58 | 32.03 | 47,050 | +0.42(+1.32%) |
Aug 23, 2007 | 31.94 | 32.07 | 31.42 | 31.62 | 90,675 | -0.27(-0.84%) |
Aug 22, 2007 | 31.58 | 31.88 | 31.58 | 31.88 | 107,119 | +0.67(+2.16%) |
Aug 21, 2007 | 31.11 | 31.43 | 31.11 | 31.21 | 122,651 | +0.01(+0.04%) |
Aug 20, 2007 | 31.15 | 31.36 | 30.91 | 31.20 | 95,471 | +0.20(+0.64%) |
Aug 17, 2007 | 31.39 | 31.39 | 30.51 | 31.00 | 261,290 | +0.56(+1.84%) |
Aug 16, 2007 | 29.99 | 30.44 | 29.32 | 30.44 | 440,356 | -0.02(-0.06%) |
Aug 15, 2007 | 30.95 | 31.20 | 30.39 | 30.46 | 209,671 | -0.72(-2.30%) |
Aug 14, 2007 | 31.76 | 31.76 | 31.17 | 31.17 | 128,361 | -0.57(-1.79%) |
Aug 13, 2007 | 31.97 | 32.00 | 31.71 | 31.74 | 156,911 | +0.27(+0.85%) |
Aug 10, 2007 | 31.14 | 31.65 | 30.75 | 31.48 | 186,146 | -0.15(-0.47%) |
Aug 09, 2007 | 31.94 | 32.24 | 31.49 | 31.62 | 220,635 | -0.78(-2.40%) |
Aug 08, 2007 | 32.46 | 32.60 | 32.10 | 32.40 | 143,664 | +0.21(+0.67%) |
Aug 07, 2007 | 32.00 | 32.41 | 31.94 | 32.19 | 135,441 | +0.10(+0.30%) |
Aug 06, 2007 | 31.96 | 32.14 | 31.55 | 32.09 | 320,446 | +0.15(+0.47%) |
Aug 03, 2007 | 32.16 | 32.44 | 31.87 | 31.94 | 155,540 | -0.50(-1.54%) |
Aug 02, 2007 | 32.35 | 32.53 | 32.21 | 32.44 | 131,787 | +0.25(+0.76%) |
Aug 01, 2007 | 32.13 | 32.30 | 31.79 | 32.20 | 1,350,989 | +0.15(+0.46%) |
Jul 31, 2007 | 32.71 | 32.77 | 32.05 | 32.05 | 404,269 | -0.30(-0.93%) |
Jul 30, 2007 | 31.96 | 32.50 | 31.94 | 32.35 | 383,484 | +0.37(+1.15%) |
Jul 27, 2007 | 32.34 | 32.51 | 31.86 | 31.98 | 373,663 | -0.41(-1.26%) |
Jul 26, 2007 | 32.72 | 32.92 | 32.04 | 32.39 | 409,522 | -0.67(-2.04%) |
Jul 25, 2007 | 33.31 | 33.44 | 32.83 | 33.06 | 108,947 | -0.15(-0.46%) |
Jul 24, 2007 | 33.58 | 33.63 | 33.15 | 33.22 | 130,873 | -0.49(-1.47%) |
Jul 23, 2007 | 33.67 | 33.81 | 33.66 | 33.71 | 54,359 | +0.19(+0.57%) |
Jul 20, 2007 | 33.84 | 33.84 | 33.38 | 33.52 | 216,523 | -0.45(-1.33%) |
Jul 19, 2007 | 33.92 | 34.00 | 33.87 | 33.97 | 171,528 | +0.20(+0.58%) |
Jul 18, 2007 | 33.77 | 33.81 | 33.48 | 33.77 | 142,978 | -0.08(-0.25%) |
Jul 17, 2007 | 33.65 | 33.95 | 33.65 | 33.86 | 130,645 | +0.18(+0.55%) |
Jul 16, 2007 | 33.56 | 33.77 | 33.56 | 33.67 | 193,455 | +0.15(+0.46%) |
Jul 13, 2007 | 33.43 | 33.63 | 33.38 | 33.52 | 128,817 | +0.23(+0.70%) |
Jul 12, 2007 | 32.92 | 33.29 | 32.92 | 33.29 | 211,042 | +0.51(+1.56%) |
Jul 11, 2007 | 32.59 | 32.78 | 32.44 | 32.78 | 57,785 | +0.30(+0.92%) |
Jul 10, 2007 | 32.77 | 32.77 | 32.48 | 32.48 | 73,316 | -0.47(-1.42%) |
Jul 09, 2007 | 32.92 | 33.01 | 32.85 | 32.95 | 130,188 | +0.17(+0.51%) |
Jul 06, 2007 | 32.64 | 32.84 | 32.60 | 32.78 | 63,038 | +0.11(+0.35%) |
Jul 05, 2007 | 32.62 | 32.70 | 32.54 | 32.67 | 74,915 | +0.01(+0.04%) |
Jul 03, 2007 | 32.66 | 32.72 | 32.61 | 32.65 | 44,081 | +0.13(+0.40%) |
Jul 02, 2007 | 32.38 | 32.58 | 32.32 | 32.52 | 108,718 | +0.35(+1.08%) |
Jun 29, 2007 | 32.25 | 32.48 | 32.05 | 32.18 | 106,891 | +0.00(+0.00%) |
Jun 28, 2007 | 32.10 | 32.35 | 32.10 | 32.18 | 124,021 | -0.07(-0.23%) |
Jun 27, 2007 | 31.85 | 32.25 | 31.84 | 32.25 | 73,316 | +0.33(+1.04%) |
Jun 26, 2007 | 32.31 | 32.31 | 31.92 | 31.92 | 75,143 | -0.28(-0.88%) |
Jun 25, 2007 | 32.47 | 32.57 | 32.11 | 32.20 | 124,706 | -0.17(-0.53%) |
Jun 22, 2007 | 32.52 | 32.58 | 32.28 | 32.37 | 110,545 | -0.23(-0.71%) |
Jun 21, 2007 | 32.39 | 32.66 | 32.30 | 32.60 | 81,767 | +0.11(+0.32%) |
Jun 20, 2007 | 32.92 | 32.95 | 32.50 | 32.50 | 64,180 | -0.28(-0.84%) |
Jun 19, 2007 | 32.54 | 32.85 | 32.44 | 32.78 | 129,959 | +0.18(+0.56%) |
Jun 18, 2007 | 32.68 | 32.68 | 32.51 | 32.59 | 62,581 | -0.03(-0.11%) |
Jun 15, 2007 | 32.69 | 32.74 | 32.61 | 32.63 | 45,680 | +0.21(+0.63%) |
Jun 14, 2007 | 32.24 | 32.51 | 32.24 | 32.42 | 40,198 | +0.25(+0.78%) |
Jun 13, 2007 | 31.78 | 32.20 | 31.74 | 32.17 | 68,063 | +0.54(+1.70%) |
Jun 12, 2007 | 31.85 | 31.88 | 31.63 | 31.63 | 74,915 | -0.28(-0.89%) |
Jun 11, 2007 | 31.83 | 32.07 | 31.80 | 31.92 | 56,643 | +0.01(+0.03%) |
Jun 08, 2007 | 31.52 | 31.91 | 31.41 | 31.91 | 218,807 | +0.44(+1.39%) |
Jun 07, 2007 | 31.95 | 32.00 | 31.47 | 31.47 | 121,052 | -0.57(-1.79%) |
Jun 06, 2007 | 32.25 | 32.25 | 31.94 | 32.04 | 61,211 | -0.35(-1.07%) |
Jun 05, 2007 | 32.45 | 32.45 | 32.25 | 32.39 | 61,896 | -0.13(-0.39%) |
Jun 04, 2007 | 32.46 | 32.55 | 32.41 | 32.52 | 31,062 | +0.09(+0.27%) |
Jun 01, 2007 | 32.46 | 32.57 | 32.36 | 32.43 | 43,624 | +0.06(+0.19%) |
May 31, 2007 | 32.29 | 32.41 | 32.20 | 32.37 | 65,094 | +0.19(+0.60%) |
May 30, 2007 | 31.71 | 32.18 | 31.71 | 32.18 | 104,379 | +0.32(+1.00%) |
May 29, 2007 | 31.88 | 31.96 | 31.73 | 31.86 | 235,024 | +0.06(+0.19%) |
May 25, 2007 | 31.71 | 31.84 | 31.69 | 31.80 | 35,173 | +0.26(+0.83%) |
May 24, 2007 | 31.90 | 32.03 | 31.53 | 31.53 | 41,340 | -0.26(-0.81%) |
May 23, 2007 | 31.84 | 31.99 | 31.79 | 31.79 | 31,747 | +0.01(+0.04%) |
May 22, 2007 | 31.77 | 31.84 | 31.64 | 31.78 | 38,142 | +0.04(+0.12%) |
May 21, 2007 | 31.63 | 31.82 | 31.63 | 31.74 | 77,427 | +0.11(+0.35%) |
May 18, 2007 | 31.53 | 31.67 | 31.53 | 31.63 | 102,323 | +0.13(+0.42%) |
May 17, 2007 | 31.46 | 31.56 | 31.42 | 31.50 | 18,043 | +0.02(+0.07%) |
May 16, 2007 | 31.44 | 31.49 | 31.31 | 31.48 | 36,087 | +0.18(+0.56%) |
May 15, 2007 | 31.40 | 31.58 | 31.28 | 31.30 | 38,599 | +0.01(+0.03%) |
May 14, 2007 | 31.44 | 31.47 | 31.21 | 31.29 | 30,834 | -0.14(-0.43%) |
May 11, 2007 | 31.32 | 31.43 | 31.24 | 31.43 | 36,544 | +0.29(+0.94%) |
May 10, 2007 | 31.39 | 31.41 | 31.12 | 31.13 | 44,766 | -0.40(-1.28%) |
May 09, 2007 | 31.29 | 31.55 | 31.29 | 31.54 | 45,223 | +0.21(+0.68%) |
May 08, 2007 | 31.16 | 31.32 | 31.12 | 31.32 | 78,341 | +0.02(+0.06%) |
May 07, 2007 | 31.32 | 31.38 | 31.29 | 31.30 | 65,322 | +0.05(+0.15%) |
May 04, 2007 | 31.31 | 31.36 | 31.21 | 31.26 | 38,371 | +0.00(+0.00%) |
May 03, 2007 | 31.20 | 31.26 | 31.16 | 31.26 | 54,816 | +0.17(+0.54%) |
May 02, 2007 | 30.86 | 31.19 | 30.86 | 31.09 | 85,193 | +0.32(+1.03%) |
May 01, 2007 | 30.72 | 30.79 | 30.61 | 30.77 | 63,723 | +0.09(+0.28%) |
Apr 30, 2007 | 30.97 | 30.97 | 30.69 | 30.69 | 98,212 | -0.27(-0.86%) |
Apr 27, 2007 | 30.68 | 31.06 | 30.66 | 30.95 | 69,205 | +0.32(+1.03%) |
Apr 26, 2007 | 30.68 | 30.70 | 30.61 | 30.64 | 75,372 | +0.05(+0.16%) |
Apr 25, 2007 | 30.43 | 30.63 | 30.32 | 30.59 | 23,068 | +0.26(+0.87%) |
Apr 24, 2007 | 30.37 | 30.40 | 30.26 | 30.33 | 55,501 | -0.06(-0.19%) |
Apr 23, 2007 | 30.38 | 30.49 | 30.38 | 30.39 | 29,006 | -0.05(-0.16%) |
Apr 20, 2007 | 30.47 | 30.49 | 30.29 | 30.43 | 29,692 | +0.35(+1.16%) |
Apr 19, 2007 | 29.87 | 30.18 | 29.87 | 30.08 | 57,785 | -0.00(-0.01%) |
Apr 18, 2007 | 30.05 | 30.16 | 30.00 | 30.09 | 33,574 | +0.08(+0.28%) |
Apr 17, 2007 | 30.01 | 30.04 | 29.92 | 30.00 | 22,154 | +0.00(+0.01%) |
Apr 16, 2007 | 29.98 | 30.03 | 29.96 | 30.00 | 67,834 | +0.18(+0.59%) |
Apr 13, 2007 | 29.79 | 29.82 | 29.64 | 29.82 | 16,901 | +0.08(+0.26%) |
Apr 12, 2007 | 29.43 | 29.75 | 29.38 | 29.75 | 13,932 | +0.26(+0.89%) |
Apr 11, 2007 | 29.67 | 29.67 | 29.42 | 29.48 | 23,753 | -0.12(-0.41%) |
Apr 10, 2007 | 29.66 | 29.71 | 29.61 | 29.61 | 31,976 | +0.01(+0.04%) |
Apr 09, 2007 | 29.72 | 29.72 | 29.59 | 29.59 | 59,384 | +0.01(+0.04%) |
Apr 05, 2007 | 29.54 | 29.62 | 29.47 | 29.58 | 15,074 | +0.02(+0.07%) |
Apr 04, 2007 | 29.53 | 29.62 | 29.53 | 29.56 | 22,840 | -0.03(-0.10%) |
Apr 03, 2007 | 29.55 | 29.64 | 29.55 | 29.59 | 39,513 | +0.22(+0.75%) |
Apr 02, 2007 | 29.37 | 29.39 | 29.26 | 29.37 | 71,717 | +0.12(+0.40%) |
Mar 30, 2007 | 29.33 | 29.42 | 29.12 | 29.25 | 213,326 | -0.05(-0.16%) |
Mar 29, 2007 | 29.40 | 29.40 | 29.14 | 29.30 | 19,414 | +0.11(+0.36%) |
Mar 28, 2007 | 29.36 | 29.37 | 29.17 | 29.19 | 62,581 | -0.25(-0.85%) |
Mar 27, 2007 | 29.48 | 29.51 | 29.40 | 29.44 | 45,223 | -0.25(-0.83%) |
Mar 26, 2007 | 29.73 | 29.73 | 29.43 | 29.69 | 85,193 | -0.06(-0.19%) |
Mar 23, 2007 | 29.63 | 29.79 | 29.61 | 29.75 | 25,124 | +0.08(+0.28%) |
Mar 22, 2007 | 29.69 | 29.70 | 29.55 | 29.66 | 29,692 | -0.02(-0.07%) |
Mar 21, 2007 | 29.26 | 29.68 | 29.25 | 29.68 | 83,137 | +0.45(+1.54%) |
Mar 20, 2007 | 29.10 | 29.23 | 29.09 | 29.23 | 40,883 | +0.13(+0.45%) |
Mar 19, 2007 | 29.01 | 29.12 | 28.97 | 29.10 | 29,463 | +0.30(+1.05%) |
Mar 16, 2007 | 28.93 | 28.99 | 28.68 | 28.80 | 46,822 | -0.04(-0.15%) |
Mar 15, 2007 | 28.68 | 28.91 | 28.68 | 28.84 | 41,568 | +0.18(+0.61%) |
Mar 14, 2007 | 28.73 | 28.77 | 28.31 | 28.67 | 34,031 | +0.09(+0.32%) |
Mar 13, 2007 | 29.16 | 28.99 | 28.58 | 28.58 | 72,403 | -0.59(-2.01%) |
Mar 12, 2007 | 28.87 | 29.20 | 28.87 | 29.16 | 15,759 | +0.19(+0.67%) |
Mar 09, 2007 | 29.13 | 29.13 | 28.88 | 28.97 | 60,982 | +0.06(+0.20%) |
Mar 08, 2007 | 28.95 | 29.04 | 28.85 | 28.91 | 38,142 | +0.18(+0.64%) |
Mar 07, 2007 | 28.70 | 28.85 | 28.69 | 28.73 | 32,204 | +0.04(+0.14%) |
Mar 06, 2007 | 28.63 | 28.76 | 28.50 | 28.69 | 76,514 | +0.32(+1.13%) |
Mar 05, 2007 | 28.49 | 28.67 | 28.37 | 28.37 | 110,089 | -0.24(-0.84%) |
Mar 02, 2007 | 28.88 | 28.98 | 28.61 | 28.61 | 169,244 | -0.40(-1.37%) |