Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.01 | 25.20 | 24.77 | 24.77 | 12,954 | -0.15(-0.62%) |
Apr 29, 2008 | 25.48 | 25.48 | 24.90 | 24.93 | 24,638 | -0.40(-1.60%) |
Apr 28, 2008 | 25.22 | 25.46 | 25.22 | 25.33 | 23,468 | +0.03(+0.12%) |
Apr 25, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 24.85 | 25.30 | 24.82 | 25.30 | 4,458 | +0.68(+2.75%) |
Apr 23, 2008 | 24.56 | 24.83 | 24.45 | 24.63 | 4,121 | +0.19(+0.78%) |
Apr 22, 2008 | 24.40 | 24.48 | 24.40 | 24.44 | 672 | -0.08(-0.34%) |
Apr 21, 2008 | 24.61 | 24.61 | 24.52 | 24.52 | 504 | -0.14(-0.58%) |
Apr 18, 2008 | 24.74 | 24.74 | 24.66 | 24.66 | 672 | -0.06(-0.24%) |
Apr 17, 2008 | 24.37 | 24.72 | 24.32 | 24.72 | 8,344 | +0.19(+0.78%) |
Apr 16, 2008 | 24.14 | 24.53 | 24.06 | 24.53 | 3,223 | +1.10(+4.69%) |
Apr 15, 2008 | 23.40 | 23.44 | 23.40 | 23.43 | 905 | -0.17(-0.71%) |
Apr 14, 2008 | 23.60 | 23.65 | 23.60 | 23.60 | 1,236 | -0.08(-0.33%) |
Apr 11, 2008 | 23.68 | 23.68 | 23.68 | 23.68 | 336 | +0.21(+0.89%) |
Apr 10, 2008 | 23.47 | 23.47 | 23.47 | 23.47 | 1,009 | -0.15(-0.65%) |
Apr 09, 2008 | 24.50 | 24.50 | 23.62 | 23.62 | 2,523 | -0.64(-2.65%) |
Apr 08, 2008 | 24.26 | 24.26 | 24.26 | 24.26 | 672 | -0.23(-0.95%) |
Apr 07, 2008 | 24.95 | 24.95 | 24.35 | 24.50 | 2,691 | +0.05(+0.19%) |
Apr 04, 2008 | 25.12 | 25.12 | 24.45 | 24.45 | 6,392 | -0.43(-1.72%) |
Apr 03, 2008 | 24.79 | 24.88 | 24.79 | 24.88 | 672 | +0.41(+1.68%) |
Apr 02, 2008 | 24.47 | 24.47 | 24.20 | 24.47 | 4,542 | +0.15(+0.64%) |
Apr 01, 2008 | 23.59 | 24.31 | 23.55 | 24.31 | 8,075 | +0.95(+4.07%) |
Mar 31, 2008 | 23.16 | 23.38 | 23.16 | 23.36 | 1,850 | +0.42(+1.81%) |
Mar 28, 2008 | 23.29 | 23.29 | 22.94 | 22.94 | 23,889 | -0.68(-2.89%) |
Mar 27, 2008 | 23.68 | 23.68 | 23.63 | 23.63 | 8,579 | +0.16(+0.68%) |
Mar 26, 2008 | 23.57 | 23.69 | 23.47 | 23.47 | 4,710 | -0.26(-1.09%) |
Mar 25, 2008 | 23.81 | 23.81 | 23.73 | 23.73 | 336 | -0.39(-1.64%) |
Mar 24, 2008 | 24.21 | 24.33 | 24.12 | 24.12 | 12,281 | +0.47(+1.99%) |
Mar 21, 2008 | 23.00 | 23.65 | 23.00 | 23.65 | 1,177 | +0.00(+0.00%) |
Mar 20, 2008 | 23.00 | 23.65 | 23.00 | 23.65 | 1,177 | +0.69(+3.00%) |
Mar 19, 2008 | 23.13 | 23.29 | 22.96 | 22.96 | 21,029 | +0.04(+0.18%) |
Mar 18, 2008 | 22.65 | 22.92 | 22.28 | 22.92 | 50,638 | +1.08(+4.95%) |
Mar 17, 2008 | 21.54 | 21.87 | 21.52 | 21.84 | 3,869 | -0.07(-0.30%) |
Mar 14, 2008 | 22.36 | 22.36 | 21.61 | 21.90 | 37,348 | -0.07(-0.30%) |
Mar 13, 2008 | 21.59 | 22.37 | 21.26 | 21.97 | 17,496 | -0.29(-1.31%) |
Mar 12, 2008 | 22.93 | 22.93 | 22.26 | 22.26 | 18,505 | -0.17(-0.74%) |
Mar 11, 2008 | 21.69 | 22.43 | 21.65 | 22.43 | 63,929 | +1.33(+6.28%) |
Mar 10, 2008 | 21.34 | 21.34 | 21.08 | 21.10 | 5,215 | -0.33(-1.55%) |
Mar 07, 2008 | 20.83 | 21.48 | 20.83 | 21.43 | 12,112 | -0.77(-3.45%) |
Mar 06, 2008 | 22.22 | 22.22 | 22.20 | 22.20 | 1,009 | +0.17(+0.78%) |
Mar 05, 2008 | 22.35 | 22.40 | 22.03 | 22.03 | 21,870 | +0.06(+0.27%) |
Mar 04, 2008 | 21.90 | 21.97 | 21.90 | 21.97 | 1,009 | -0.32(-1.42%) |
Mar 03, 2008 | 22.01 | 22.29 | 22.01 | 22.29 | 4,037 | +0.07(+0.30%) |
Feb 29, 2008 | 22.80 | 22.80 | 22.22 | 22.22 | 1,009 | -0.34(-1.50%) |
Feb 28, 2008 | 22.59 | 22.82 | 22.56 | 22.56 | 19,347 | -0.44(-1.91%) |
Feb 27, 2008 | 23.11 | 23.24 | 22.96 | 23.00 | 8,579 | -0.03(-0.14%) |
Feb 26, 2008 | 23.37 | 23.37 | 22.86 | 23.03 | 24,730 | -0.06(-0.24%) |
Feb 25, 2008 | 22.52 | 23.09 | 22.41 | 23.09 | 8,075 | +0.83(+3.74%) |
Feb 22, 2008 | 22.25 | 22.25 | 22.01 | 22.25 | 5,888 | +0.26(+1.18%) |
Feb 21, 2008 | 22.49 | 22.49 | 22.00 | 22.00 | 18,001 | -0.17(-0.77%) |
Feb 20, 2008 | 21.40 | 22.18 | 21.40 | 22.17 | 8,075 | +0.14(+0.62%) |
Feb 19, 2008 | 22.35 | 22.35 | 22.03 | 22.03 | 2,523 | -0.10(-0.43%) |
Feb 18, 2008 | 21.90 | 22.12 | 21.90 | 22.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.90 | 22.12 | 21.90 | 22.12 | 504 | -0.24(-1.09%) |
Feb 14, 2008 | 22.37 | 22.37 | 22.37 | 22.37 | 168 | +0.03(+0.13%) |
Feb 13, 2008 | 22.34 | 22.34 | 22.34 | 22.34 | 2,018 | +0.20(+0.91%) |
Feb 12, 2008 | 22.34 | 22.44 | 22.14 | 22.14 | 9,757 | +0.22(+1.00%) |
Feb 11, 2008 | 22.70 | 22.70 | 21.87 | 21.92 | 1,009 | -0.37(-1.65%) |
Feb 08, 2008 | 22.72 | 22.72 | 22.25 | 22.28 | 33,647 | -0.33(-1.48%) |
Feb 07, 2008 | 22.44 | 22.66 | 22.40 | 22.62 | 2,355 | -0.06(-0.26%) |
Feb 06, 2008 | 22.59 | 22.68 | 22.55 | 22.68 | 28,599 | -0.41(-1.78%) |
Feb 05, 2008 | 23.09 | 23.09 | 23.09 | 23.09 | 168 | -0.56(-2.36%) |
Feb 04, 2008 | 23.63 | 23.65 | 23.63 | 23.65 | 2,859 | -0.27(-1.14%) |
Feb 01, 2008 | 23.01 | 23.94 | 23.01 | 23.92 | 39,703 | +0.89(+3.85%) |
Jan 31, 2008 | 22.99 | 23.03 | 22.99 | 23.03 | 8,748 | -0.07(-0.31%) |
Jan 30, 2008 | 23.05 | 23.10 | 23.05 | 23.10 | 3,701 | -0.15(-0.66%) |
Jan 29, 2008 | 23.57 | 23.57 | 23.10 | 23.26 | 3,532 | +0.13(+0.57%) |
Jan 28, 2008 | 22.82 | 23.13 | 22.82 | 23.13 | 7,570 | +0.69(+3.07%) |
Jan 25, 2008 | 23.61 | 23.61 | 22.42 | 22.44 | 21,029 | -0.05(-0.20%) |
Jan 24, 2008 | 23.12 | 23.12 | 22.48 | 22.48 | 1,850 | +0.19(+0.87%) |
Jan 23, 2008 | 21.92 | 22.29 | 21.92 | 22.29 | 3,028 | +1.21(+5.75%) |
Jan 22, 2008 | 21.56 | 21.56 | 20.98 | 21.08 | 4,878 | +0.65(+3.17%) |
Jan 21, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 16,823 | -0.39(-1.86%) |
Jan 17, 2008 | 20.82 | 20.94 | 20.82 | 20.82 | 10,430 | -0.47(-2.21%) |
Jan 16, 2008 | 21.79 | 21.79 | 21.16 | 21.29 | 4,710 | +0.06(+0.28%) |
Jan 15, 2008 | 20.51 | 21.23 | 20.51 | 21.23 | 4,542 | +0.13(+0.62%) |
Jan 14, 2008 | 21.28 | 21.28 | 21.10 | 21.10 | 504 | +0.55(+2.69%) |
Jan 11, 2008 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 21.10 | 21.10 | 20.36 | 20.54 | 2,355 | -0.40(-1.90%) |
Jan 08, 2008 | 22.26 | 22.26 | 20.94 | 20.94 | 672 | -0.64(-2.98%) |
Jan 07, 2008 | 22.24 | 22.24 | 20.77 | 21.58 | 5,888 | +0.05(+0.23%) |
Jan 04, 2008 | 22.09 | 22.09 | 21.54 | 21.54 | 2,523 | -0.86(-3.85%) |
Jan 03, 2008 | 22.40 | 22.40 | 22.40 | 22.40 | 168 | -0.87(-3.73%) |
Jan 02, 2008 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 23.16 | 23.27 | 23.16 | 23.27 | 672 | +0.00(+0.00%) |
Dec 31, 2007 | 23.16 | 23.27 | 23.16 | 23.27 | 672 | +0.14(+0.59%) |
Dec 28, 2007 | 23.02 | 23.13 | 22.99 | 23.13 | 1,009 | -0.24(-1.02%) |
Dec 27, 2007 | 23.65 | 23.65 | 23.37 | 23.37 | 504 | -0.92(-3.77%) |
Dec 26, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 24.20 | 24.28 | 24.20 | 24.28 | 504 | +0.57(+2.41%) |
Dec 21, 2007 | 23.68 | 23.71 | 23.68 | 23.71 | 9,757 | +0.29(+1.22%) |
Dec 20, 2007 | 23.35 | 23.43 | 23.35 | 23.43 | 6,897 | +0.08(+0.36%) |
Dec 19, 2007 | 23.21 | 23.34 | 23.21 | 23.34 | 7,234 | +0.66(+2.91%) |
Dec 18, 2007 | 23.15 | 23.15 | 22.66 | 22.68 | 1,682 | -0.55(-2.38%) |
Dec 17, 2007 | 23.34 | 23.34 | 23.24 | 23.24 | 8,916 | -0.62(-2.62%) |
Dec 14, 2007 | 24.04 | 24.32 | 23.86 | 23.86 | 3,196 | -0.24(-1.01%) |
Dec 13, 2007 | 24.51 | 24.61 | 24.10 | 24.10 | 64,434 | -0.36(-1.46%) |
Dec 12, 2007 | 24.46 | 24.46 | 24.46 | 24.46 | 168 | -0.77(-3.04%) |
Dec 11, 2007 | 25.96 | 26.14 | 25.23 | 25.23 | 172,441 | -0.70(-2.71%) |
Dec 10, 2007 | 26.01 | 26.01 | 25.87 | 25.93 | 5,719 | +0.26(+1.02%) |
Dec 07, 2007 | 25.44 | 25.84 | 25.44 | 25.67 | 23,048 | +0.74(+2.98%) |
Dec 06, 2007 | 24.77 | 24.95 | 24.77 | 24.92 | 672 | +0.36(+1.48%) |
Dec 05, 2007 | 24.58 | 24.79 | 24.29 | 24.56 | 41,385 | +0.52(+2.15%) |
Dec 04, 2007 | 24.11 | 24.13 | 24.01 | 24.04 | 21,870 | -0.52(-2.11%) |
Dec 03, 2007 | 24.81 | 24.81 | 24.44 | 24.56 | 1,682 | -0.23(-0.91%) |
Nov 30, 2007 | 24.70 | 24.85 | 24.70 | 24.79 | 841 | +1.39(+5.95%) |
Nov 29, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 23.03 | 23.40 | 23.03 | 23.40 | 13,795 | +0.51(+2.21%) |
Nov 26, 2007 | 24.32 | 24.32 | 22.89 | 22.89 | 6,224 | -1.11(-4.63%) |
Nov 23, 2007 | 23.95 | 24.14 | 23.95 | 24.00 | 841 | +0.29(+1.20%) |
Nov 21, 2007 | 23.78 | 23.78 | 23.34 | 23.72 | 4,205 | -0.16(-0.67%) |
Nov 20, 2007 | 24.41 | 24.48 | 23.77 | 23.88 | 4,878 | -0.48(-1.98%) |
Nov 19, 2007 | 24.50 | 24.50 | 24.36 | 24.36 | 504 | -0.60(-2.41%) |
Nov 16, 2007 | 24.82 | 25.13 | 24.82 | 24.96 | 2,187 | -0.39(-1.55%) |
Nov 15, 2007 | 25.46 | 25.46 | 25.35 | 25.35 | 2,187 | -0.48(-1.84%) |
Nov 14, 2007 | 26.18 | 26.18 | 25.82 | 25.83 | 8,748 | +0.51(+2.00%) |
Nov 13, 2007 | 25.32 | 25.32 | 25.32 | 25.32 | 2,355 | +0.20(+0.78%) |
Nov 12, 2007 | 25.00 | 25.13 | 25.00 | 25.13 | 4,878 | +0.20(+0.81%) |
Nov 09, 2007 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 24.88 | 25.04 | 24.62 | 24.92 | 7,402 | -0.03(-0.12%) |
Nov 07, 2007 | 25.35 | 25.35 | 24.95 | 24.95 | 41,554 | -0.32(-1.25%) |
Nov 06, 2007 | 25.27 | 25.27 | 25.27 | 25.27 | 168 | -0.27(-1.05%) |
Nov 05, 2007 | 26.11 | 26.11 | 25.45 | 25.54 | 5,551 | -0.23(-0.88%) |
Nov 02, 2007 | 25.76 | 25.76 | 25.76 | 25.76 | 168 | -0.48(-1.83%) |
Nov 01, 2007 | 26.74 | 26.74 | 26.24 | 26.24 | 10,094 | -0.51(-1.89%) |
Oct 31, 2007 | 27.07 | 27.21 | 26.74 | 26.75 | 27,590 | -0.20(-0.73%) |
Oct 30, 2007 | 26.78 | 26.97 | 26.72 | 26.94 | 8,916 | +0.33(+1.23%) |
Oct 29, 2007 | 26.81 | 26.81 | 26.62 | 26.62 | 336 | -0.18(-0.67%) |
Oct 26, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 168 | +0.23(+0.85%) |
Oct 25, 2007 | 26.43 | 26.57 | 26.37 | 26.57 | 9,925 | +0.06(+0.22%) |
Oct 24, 2007 | 26.42 | 26.51 | 26.03 | 26.51 | 8,075 | -0.20(-0.73%) |
Oct 23, 2007 | 26.58 | 26.71 | 26.58 | 26.71 | 672 | +0.48(+1.84%) |
Oct 19, 2007 | 26.81 | 26.81 | 26.23 | 26.23 | 6,392 | -0.79(-2.93%) |
Oct 18, 2007 | 27.00 | 27.02 | 27.00 | 27.02 | 336 | +0.05(+0.20%) |
Oct 17, 2007 | 26.61 | 26.96 | 26.40 | 26.96 | 672 | -0.14(-0.53%) |
Oct 16, 2007 | 27.08 | 27.10 | 27.08 | 27.10 | 1,345 | -0.30(-1.11%) |
Oct 15, 2007 | 28.19 | 28.19 | 27.38 | 27.41 | 841 | -1.05(-3.70%) |
Oct 12, 2007 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 28.46 | 28.46 | 28.46 | 28.46 | 168 | +0.08(+0.29%) |
Oct 10, 2007 | 28.38 | 28.38 | 28.38 | 28.38 | 168 | -0.13(-0.46%) |
Oct 09, 2007 | 28.06 | 28.51 | 28.06 | 28.51 | 336 | +0.21(+0.76%) |
Oct 08, 2007 | 28.29 | 28.29 | 28.29 | 28.29 | 168 | -0.35(-1.22%) |
Oct 05, 2007 | 28.29 | 28.64 | 28.12 | 28.64 | 14,636 | +0.71(+2.53%) |
Oct 04, 2007 | 27.95 | 28.00 | 27.78 | 27.94 | 9,421 | +0.13(+0.47%) |
Oct 03, 2007 | 27.81 | 27.81 | 27.81 | 27.81 | 1,682 | -0.18(-0.66%) |
Oct 02, 2007 | 27.78 | 27.99 | 27.78 | 27.99 | 5,215 | +0.43(+1.57%) |
Oct 01, 2007 | 27.41 | 27.56 | 27.41 | 27.56 | 2,523 | +0.63(+2.34%) |
Sep 28, 2007 | 26.93 | 26.93 | 26.93 | 26.93 | 1,850 | -0.23(-0.83%) |
Sep 27, 2007 | 26.90 | 27.15 | 26.90 | 27.15 | 2,523 | +0.38(+1.42%) |
Sep 26, 2007 | 26.77 | 26.77 | 26.77 | 26.77 | 1,009 | -0.17(-0.64%) |
Sep 25, 2007 | 26.91 | 26.94 | 26.91 | 26.94 | 3,532 | -0.09(-0.33%) |
Sep 24, 2007 | 27.15 | 27.15 | 27.03 | 27.03 | 3,532 | -0.07(-0.26%) |
Sep 21, 2007 | 27.10 | 27.10 | 27.10 | 27.10 | 504 | +0.11(+0.40%) |
Sep 20, 2007 | 26.99 | 27.00 | 26.99 | 27.00 | 504 | -0.32(-1.15%) |
Sep 19, 2007 | 27.47 | 27.49 | 27.31 | 27.31 | 2,187 | +0.40(+1.48%) |
Sep 18, 2007 | 26.61 | 26.91 | 26.61 | 26.91 | 3,196 | +0.90(+3.45%) |
Sep 17, 2007 | 25.96 | 26.02 | 25.96 | 26.02 | 10,262 | -0.12(-0.48%) |
Sep 14, 2007 | 25.80 | 26.14 | 25.80 | 26.14 | 130,213 | +0.10(+0.37%) |
Sep 13, 2007 | 26.12 | 26.17 | 26.02 | 26.05 | 3,364 | +0.32(+1.22%) |
Sep 12, 2007 | 25.56 | 25.73 | 25.52 | 25.73 | 13,795 | +0.24(+0.96%) |
Sep 11, 2007 | 25.47 | 25.49 | 25.47 | 25.49 | 9,084 | +0.18(+0.73%) |
Sep 10, 2007 | 25.39 | 25.39 | 25.29 | 25.30 | 672 | -0.16(-0.63%) |
Sep 07, 2007 | 25.50 | 25.50 | 25.46 | 25.46 | 672 | -0.39(-1.52%) |
Sep 06, 2007 | 25.74 | 25.95 | 25.65 | 25.86 | 4,374 | +0.11(+0.42%) |
Sep 05, 2007 | 25.71 | 25.82 | 25.68 | 25.75 | 1,682 | -0.65(-2.48%) |
Sep 04, 2007 | 26.18 | 26.40 | 26.18 | 26.40 | 4,205 | +0.40(+1.55%) |
Aug 31, 2007 | 25.89 | 26.04 | 25.70 | 26.00 | 6,729 | +0.48(+1.89%) |
Aug 30, 2007 | 24.83 | 25.56 | 24.83 | 25.52 | 27,085 | +0.24(+0.96%) |
Aug 29, 2007 | 24.74 | 25.27 | 24.67 | 25.27 | 37,011 | +0.22(+0.88%) |
Aug 28, 2007 | 25.09 | 25.09 | 25.05 | 25.05 | 1,177 | -0.31(-1.22%) |
Aug 27, 2007 | 25.53 | 25.63 | 25.36 | 25.36 | 14,468 | -0.34(-1.34%) |
Aug 24, 2007 | 25.90 | 25.90 | 25.66 | 25.71 | 18,337 | -0.44(-1.68%) |
Aug 23, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 168 | +0.04(+0.14%) |
Aug 22, 2007 | 26.15 | 26.37 | 25.95 | 26.11 | 29,945 | +0.15(+0.60%) |
Aug 21, 2007 | 25.86 | 25.96 | 25.80 | 25.96 | 29,441 | +0.64(+2.51%) |
Aug 20, 2007 | 25.45 | 25.46 | 25.32 | 25.32 | 8,748 | +0.05(+0.21%) |
Aug 17, 2007 | 25.01 | 25.27 | 25.01 | 25.27 | 9,925 | +0.68(+2.76%) |
Aug 16, 2007 | 23.80 | 24.59 | 23.60 | 24.59 | 14,131 | +0.51(+2.12%) |
Aug 15, 2007 | 24.08 | 24.08 | 24.08 | 24.08 | 336 | -0.47(-1.91%) |
Aug 14, 2007 | 24.55 | 24.55 | 24.55 | 24.55 | 168 | -0.57(-2.27%) |
Aug 13, 2007 | 25.38 | 25.38 | 25.12 | 25.12 | 841 | -0.86(-3.30%) |
Aug 10, 2007 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 25.98 | 25.98 | 25.98 | 25.98 | 3,532 | +0.15(+0.60%) |
Aug 08, 2007 | 26.33 | 26.33 | 25.82 | 25.82 | 1,009 | +0.65(+2.57%) |
Aug 07, 2007 | 25.02 | 25.27 | 24.85 | 25.17 | 5,551 | +0.62(+2.52%) |
Aug 06, 2007 | 24.57 | 24.57 | 24.55 | 24.55 | 8,579 | -0.36(-1.43%) |
Aug 03, 2007 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 25.04 | 25.04 | 24.91 | 24.91 | 504 | +0.03(+0.12%) |
Aug 01, 2007 | 24.09 | 24.88 | 24.09 | 24.88 | 4,374 | -0.17(-0.69%) |
Jul 31, 2007 | 25.20 | 25.20 | 25.05 | 25.05 | 672 | +0.52(+2.13%) |
Jul 30, 2007 | 24.30 | 24.54 | 24.30 | 24.53 | 4,037 | +0.08(+0.34%) |
Jul 27, 2007 | 24.99 | 24.99 | 24.45 | 24.45 | 1,009 | -0.36(-1.44%) |
Jul 26, 2007 | 24.66 | 24.80 | 24.66 | 24.80 | 336 | -0.84(-3.27%) |
Jul 25, 2007 | 25.98 | 25.98 | 25.64 | 25.64 | 2,018 | -0.01(-0.05%) |
Jul 24, 2007 | 26.17 | 26.17 | 25.57 | 25.65 | 2,018 | -0.68(-2.57%) |
Jul 23, 2007 | 26.41 | 26.41 | 26.33 | 26.33 | 336 | -0.52(-1.95%) |
Jul 20, 2007 | 26.84 | 26.86 | 26.84 | 26.86 | 672 | -0.31(-1.14%) |
Jul 19, 2007 | 27.16 | 27.18 | 27.16 | 27.16 | 1,514 | +0.42(+1.56%) |
Jul 18, 2007 | 26.76 | 26.76 | 26.75 | 26.75 | 504 | -0.29(-1.08%) |
Jul 17, 2007 | 27.32 | 27.32 | 27.04 | 27.04 | 504 | -0.39(-1.43%) |
Jul 16, 2007 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 27.10 | 27.43 | 27.10 | 27.43 | 3,364 | +0.59(+2.21%) |
Jul 12, 2007 | 26.84 | 26.84 | 26.84 | 26.84 | 168 | +0.20(+0.76%) |
Jul 11, 2007 | 26.63 | 26.64 | 26.62 | 26.64 | 1,009 | -0.34(-1.28%) |
Jul 10, 2007 | 26.95 | 26.99 | 26.95 | 26.98 | 2,691 | -0.55(-2.01%) |
Jul 09, 2007 | 27.53 | 27.53 | 27.53 | 27.53 | 336 | -0.10(-0.34%) |
Jul 06, 2007 | 27.47 | 27.63 | 27.47 | 27.63 | 336 | -0.05(-0.19%) |
Jul 05, 2007 | 27.81 | 27.81 | 27.68 | 27.68 | 1,177 | +0.53(+1.95%) |
Jul 03, 2007 | 27.27 | 27.27 | 27.14 | 27.15 | 2,355 | -0.02(-0.09%) |
Jul 02, 2007 | 27.11 | 27.18 | 27.11 | 27.18 | 336 | +0.67(+2.51%) |
Jun 29, 2007 | 26.75 | 26.75 | 26.46 | 26.51 | 1,009 | -0.51(-1.87%) |
Jun 28, 2007 | 27.02 | 27.02 | 27.02 | 27.02 | 168 | +0.12(+0.46%) |
Jun 27, 2007 | 26.99 | 26.99 | 26.89 | 26.89 | 672 | +0.46(+1.75%) |
Jun 26, 2007 | 26.43 | 26.43 | 26.43 | 26.43 | 168 | +0.05(+0.20%) |
Jun 25, 2007 | 26.65 | 26.65 | 26.36 | 26.37 | 22,879 | -0.55(-2.03%) |
Jun 22, 2007 | 26.78 | 26.92 | 26.78 | 26.92 | 841 | -0.07(-0.26%) |
Jun 21, 2007 | 26.75 | 26.99 | 26.75 | 26.99 | 672 | -1.16(-4.14%) |
Jun 20, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 168 | +0.41(+1.48%) |
Jun 14, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 168 | -0.32(-1.14%) |
Jun 13, 2007 | 28.07 | 28.07 | 28.07 | 28.07 | 168 | +0.14(+0.49%) |
Jun 12, 2007 | 27.93 | 27.93 | 27.93 | 27.93 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 27.93 | 27.93 | 27.93 | 27.93 | 168 | -1.07(-3.69%) |
Jun 08, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 168 | -0.40(-1.35%) |
Jun 05, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 336 | -0.24(-0.80%) |
Jun 04, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
May 31, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
May 30, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 336 | +1.02(+3.57%) |
May 29, 2007 | 28.61 | 28.61 | 28.61 | 28.61 | 841 | +0.86(+3.11%) |
May 25, 2007 | 28.16 | 28.16 | 27.75 | 27.75 | 34,488 | +0.11(+0.39%) |
May 24, 2007 | 27.80 | 27.80 | 27.65 | 27.65 | 7,065 | -0.52(-1.84%) |
May 23, 2007 | 28.63 | 28.63 | 28.16 | 28.16 | 28,599 | -0.27(-0.94%) |
May 22, 2007 | 28.25 | 28.53 | 28.25 | 28.43 | 8,411 | +0.35(+1.25%) |
May 21, 2007 | 27.92 | 28.21 | 27.92 | 28.08 | 40,376 | +0.15(+0.55%) |
May 18, 2007 | 28.01 | 28.01 | 27.75 | 27.93 | 7,065 | -0.37(-1.32%) |
May 17, 2007 | 28.38 | 28.38 | 28.23 | 28.30 | 10,598 | -0.39(-1.35%) |
May 16, 2007 | 28.69 | 28.69 | 28.69 | 28.69 | 1,514 | -0.36(-1.23%) |
May 15, 2007 | 29.65 | 29.65 | 29.04 | 29.04 | 10,598 | -0.49(-1.67%) |
May 14, 2007 | 29.73 | 29.74 | 29.54 | 29.54 | 10,094 | -0.13(-0.44%) |
May 11, 2007 | 29.45 | 29.67 | 29.45 | 29.67 | 3,532 | +0.37(+1.28%) |
May 10, 2007 | 29.57 | 29.63 | 29.29 | 29.29 | 16,823 | -0.32(-1.06%) |
May 09, 2007 | 29.71 | 29.71 | 29.61 | 29.61 | 6,729 | +0.24(+0.83%) |
May 08, 2007 | 29.46 | 29.46 | 29.35 | 29.36 | 8,411 | -0.18(-0.62%) |
May 07, 2007 | 29.57 | 29.57 | 29.55 | 29.55 | 5,551 | +0.03(+0.10%) |