Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.94 | 32.08 | 31.94 | 32.01 | 2,580 | -0.01(-0.02%) |
Apr 29, 2008 | 31.44 | 32.57 | 31.44 | 32.01 | 3,753 | +0.22(+0.70%) |
Apr 28, 2008 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 31.89 | 31.89 | 31.66 | 31.79 | 657 | +0.43(+1.37%) |
Apr 24, 2008 | 31.31 | 31.36 | 31.31 | 31.36 | 1,162 | -0.60(-1.86%) |
Apr 23, 2008 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 31.94 | 32.01 | 30.29 | 31.95 | 2,709 | +0.45(+1.44%) |
Apr 21, 2008 | 31.69 | 31.99 | 31.49 | 31.50 | 1,093 | -0.18(-0.57%) |
Apr 18, 2008 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 31.38 | 31.68 | 31.38 | 31.68 | 1,124 | +0.30(+0.96%) |
Apr 16, 2008 | 31.38 | 31.38 | 31.38 | 31.38 | 685 | -0.63(-1.98%) |
Apr 15, 2008 | 31.67 | 32.01 | 31.67 | 32.01 | 966 | +0.92(+2.94%) |
Apr 14, 2008 | 31.69 | 31.69 | 31.10 | 31.10 | 1,093 | -0.67(-2.10%) |
Apr 11, 2008 | 30.74 | 32.01 | 30.74 | 31.76 | 2,436 | -0.24(-0.76%) |
Apr 10, 2008 | 31.06 | 32.01 | 30.76 | 32.01 | 2,335 | +0.29(+0.93%) |
Apr 09, 2008 | 31.05 | 31.76 | 31.05 | 31.71 | 941 | +0.83(+2.70%) |
Apr 08, 2008 | 31.99 | 31.99 | 30.88 | 30.88 | 688 | -1.13(-3.54%) |
Apr 07, 2008 | 32.01 | 32.01 | 32.01 | 32.01 | 321 | +0.00(+0.00%) |
Apr 04, 2008 | 32.00 | 32.01 | 31.69 | 32.01 | 1,052 | +0.32(+1.01%) |
Apr 03, 2008 | 32.00 | 32.00 | 31.69 | 31.69 | 1,449 | -0.16(-0.50%) |
Apr 02, 2008 | 32.00 | 32.01 | 31.77 | 31.85 | 8,247 | +0.84(+2.72%) |
Apr 01, 2008 | 32.01 | 32.01 | 31.01 | 31.01 | 3,820 | -0.36(-1.16%) |
Mar 31, 2008 | 31.37 | 31.37 | 31.37 | 31.37 | 570 | +0.00(+0.00%) |
Mar 28, 2008 | 31.05 | 31.37 | 31.05 | 31.37 | 3,909 | +0.17(+0.55%) |
Mar 27, 2008 | 30.58 | 31.37 | 30.57 | 31.20 | 14,591 | +1.62(+5.47%) |
Mar 26, 2008 | 29.14 | 30.73 | 29.14 | 29.58 | 2,549 | -1.10(-3.58%) |
Mar 25, 2008 | 30.63 | 31.52 | 28.43 | 30.68 | 4,465 | -0.04(-0.15%) |
Mar 24, 2008 | 28.49 | 30.72 | 28.49 | 30.72 | 1,494 | +2.30(+8.09%) |
Mar 21, 2008 | 29.45 | 29.45 | 28.43 | 28.43 | 1,249 | +0.00(+0.00%) |
Mar 20, 2008 | 29.45 | 29.45 | 28.43 | 28.43 | 1,249 | -0.67(-2.31%) |
Mar 19, 2008 | 29.13 | 29.13 | 28.91 | 29.10 | 2,967 | -0.03(-0.11%) |
Mar 18, 2008 | 29.99 | 29.99 | 29.13 | 29.13 | 9,976 | -0.07(-0.24%) |
Mar 17, 2008 | 29.45 | 29.45 | 29.20 | 29.20 | 562 | -0.25(-0.85%) |
Mar 14, 2008 | 29.45 | 29.45 | 29.42 | 29.45 | 1,561 | +0.17(+0.57%) |
Mar 13, 2008 | 29.31 | 29.31 | 29.27 | 29.28 | 1,451 | +0.79(+2.76%) |
Mar 12, 2008 | 29.77 | 30.73 | 28.50 | 28.50 | 2,378 | -1.25(-4.22%) |
Mar 11, 2008 | 29.13 | 29.75 | 29.13 | 29.75 | 3,558 | +0.70(+2.42%) |
Mar 10, 2008 | 29.77 | 29.77 | 28.42 | 29.05 | 4,239 | +0.28(+0.96%) |
Mar 07, 2008 | 28.17 | 30.01 | 28.07 | 28.77 | 4,865 | -0.76(-2.58%) |
Mar 06, 2008 | 30.15 | 30.15 | 29.53 | 29.53 | 4,842 | +0.01(+0.04%) |
Mar 05, 2008 | 30.41 | 30.41 | 29.52 | 29.52 | 4,879 | -0.46(-1.54%) |
Mar 04, 2008 | 30.73 | 30.89 | 29.46 | 29.98 | 4,111 | -1.16(-3.72%) |
Mar 03, 2008 | 30.26 | 31.14 | 30.26 | 31.14 | 2,811 | +0.00(+0.00%) |
Feb 29, 2008 | 30.44 | 31.53 | 30.44 | 31.14 | 2,325 | -0.22(-0.71%) |
Feb 28, 2008 | 31.38 | 31.51 | 29.80 | 31.36 | 899 | +0.07(+0.22%) |
Feb 27, 2008 | 30.70 | 31.45 | 30.03 | 31.29 | 3,153 | +0.73(+2.39%) |
Feb 26, 2008 | 30.62 | 30.69 | 29.55 | 30.56 | 13,214 | +0.39(+1.29%) |
Feb 25, 2008 | 29.66 | 30.47 | 29.45 | 30.17 | 18,494 | +1.17(+4.04%) |
Feb 22, 2008 | 28.68 | 29.44 | 28.65 | 29.00 | 6,766 | +0.32(+1.12%) |
Feb 21, 2008 | 28.58 | 28.94 | 28.19 | 28.68 | 20,045 | -0.89(-3.01%) |
Feb 20, 2008 | 28.62 | 29.57 | 27.53 | 29.57 | 21,178 | +0.64(+2.21%) |
Feb 19, 2008 | 25.61 | 28.93 | 25.05 | 28.93 | 9,916 | +1.49(+5.41%) |
Feb 18, 2008 | 25.93 | 27.54 | 25.87 | 27.45 | 3,280 | +0.00(+0.00%) |
Feb 15, 2008 | 25.93 | 27.54 | 25.87 | 27.45 | 3,280 | +1.39(+5.33%) |
Feb 14, 2008 | 25.32 | 26.19 | 24.97 | 26.06 | 11,088 | +0.29(+1.12%) |
Feb 13, 2008 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 24.82 | 25.77 | 24.82 | 25.77 | 6,796 | +0.06(+0.25%) |
Feb 11, 2008 | 25.77 | 25.77 | 24.65 | 25.71 | 7,086 | +0.60(+2.40%) |
Feb 08, 2008 | 25.92 | 25.92 | 25.10 | 25.10 | 12,183 | -0.38(-1.51%) |
Feb 07, 2008 | 24.67 | 25.91 | 24.67 | 25.49 | 1,158 | +0.47(+1.87%) |
Feb 06, 2008 | 25.02 | 25.04 | 25.02 | 25.02 | 624 | +0.05(+0.21%) |
Feb 05, 2008 | 24.97 | 24.97 | 24.96 | 24.97 | 4,235 | +0.46(+1.88%) |
Feb 04, 2008 | 24.65 | 24.65 | 24.51 | 24.51 | 632 | +0.16(+0.66%) |
Feb 01, 2008 | 24.97 | 24.97 | 24.33 | 24.35 | 8,065 | -0.58(-2.34%) |
Jan 31, 2008 | 24.92 | 24.97 | 24.91 | 24.93 | 18,712 | +0.52(+2.15%) |
Jan 30, 2008 | 24.41 | 24.41 | 24.41 | 24.41 | 312 | +0.40(+1.68%) |
Jan 29, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 24.50 | 24.50 | 24.00 | 24.00 | 14,877 | -0.01(-0.03%) |
Jan 25, 2008 | 24.49 | 24.49 | 23.37 | 24.01 | 3,907 | -0.06(-0.27%) |
Jan 24, 2008 | 24.48 | 24.48 | 23.37 | 24.07 | 5,016 | +1.02(+4.42%) |
Jan 23, 2008 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 22.89 | 23.05 | 22.89 | 23.05 | 985 | -0.15(-0.66%) |
Jan 21, 2008 | 22.95 | 23.41 | 22.92 | 23.21 | 3,283 | +0.00(+0.00%) |
Jan 18, 2008 | 22.95 | 23.41 | 22.92 | 23.21 | 3,283 | -0.29(-1.23%) |
Jan 17, 2008 | 24.32 | 24.32 | 23.50 | 23.50 | 2,813 | -0.31(-1.32%) |
Jan 16, 2008 | 24.05 | 24.05 | 23.81 | 23.81 | 468 | -0.52(-2.13%) |
Jan 15, 2008 | 24.26 | 24.33 | 24.26 | 24.33 | 3,592 | -0.17(-0.68%) |
Jan 14, 2008 | 24.20 | 24.50 | 24.04 | 24.50 | 940 | +0.43(+1.78%) |
Jan 11, 2008 | 24.46 | 24.46 | 24.07 | 24.07 | 780 | +0.03(+0.11%) |
Jan 10, 2008 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 24.04 | 24.04 | 24.04 | 24.04 | 359 | +0.00(+0.00%) |
Jan 07, 2008 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 24.47 | 24.47 | 24.04 | 24.04 | 2,741 | +0.00(+0.00%) |
Jan 03, 2008 | 24.04 | 24.04 | 24.04 | 24.04 | 1,002 | -0.42(-1.73%) |
Jan 02, 2008 | 24.71 | 24.71 | 24.04 | 24.46 | 4,701 | -0.12(-0.47%) |
Jan 01, 2008 | 24.07 | 24.58 | 24.07 | 24.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.07 | 24.58 | 24.07 | 24.58 | 663 | +0.54(+2.26%) |
Dec 28, 2007 | 24.33 | 24.33 | 24.04 | 24.04 | 324 | -0.29(-1.20%) |
Dec 27, 2007 | 24.33 | 24.33 | 24.01 | 24.33 | 2,089 | +0.19(+0.80%) |
Dec 26, 2007 | 24.02 | 24.14 | 24.02 | 24.14 | 780 | +0.13(+0.53%) |
Dec 24, 2007 | 23.82 | 24.01 | 23.82 | 24.01 | 937 | +0.95(+4.11%) |
Dec 21, 2007 | 24.14 | 24.14 | 23.06 | 23.06 | 679 | -0.67(-2.83%) |
Dec 20, 2007 | 23.70 | 23.73 | 23.70 | 23.73 | 468 | -0.48(-1.99%) |
Dec 19, 2007 | 24.22 | 24.22 | 24.21 | 24.21 | 312 | -0.03(-0.11%) |
Dec 18, 2007 | 23.30 | 24.24 | 23.30 | 24.24 | 760 | +0.07(+0.29%) |
Dec 17, 2007 | 23.89 | 24.17 | 22.92 | 24.17 | 1,749 | +1.22(+5.30%) |
Dec 14, 2007 | 23.87 | 23.87 | 22.73 | 22.95 | 3,626 | -1.35(-5.56%) |
Dec 13, 2007 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 24.30 | 24.30 | 24.30 | 24.30 | 156 | -0.04(-0.18%) |
Dec 11, 2007 | 24.33 | 24.35 | 24.32 | 24.35 | 95,746 | -0.06(-0.26%) |
Dec 10, 2007 | 24.53 | 24.88 | 24.41 | 24.41 | 4,070 | +0.56(+2.33%) |
Dec 07, 2007 | 22.84 | 23.94 | 22.79 | 23.85 | 2,600 | +0.64(+2.76%) |
Dec 06, 2007 | 23.71 | 24.26 | 22.73 | 23.21 | 8,342 | -0.47(-2.00%) |
Dec 05, 2007 | 23.69 | 23.69 | 23.69 | 23.69 | 312 | +0.04(+0.19%) |
Dec 04, 2007 | 23.64 | 23.64 | 23.64 | 23.64 | 1,382 | -0.04(-0.19%) |
Dec 03, 2007 | 23.71 | 23.75 | 23.65 | 23.69 | 4,553 | -0.54(-2.25%) |
Nov 30, 2007 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 23.70 | 24.23 | 23.69 | 24.23 | 1,582 | +0.37(+1.56%) |
Nov 28, 2007 | 24.33 | 24.65 | 23.69 | 23.86 | 3,631 | -0.54(-2.23%) |
Nov 27, 2007 | 24.35 | 24.41 | 24.34 | 24.41 | 1,561 | -0.66(-2.63%) |
Nov 26, 2007 | 25.03 | 25.07 | 24.65 | 25.07 | 468 | -0.01(-0.05%) |
Nov 23, 2007 | 25.61 | 25.61 | 25.08 | 25.08 | 937 | -0.53(-2.08%) |
Nov 21, 2007 | 25.60 | 25.61 | 25.60 | 25.61 | 1,782 | +0.00(+0.00%) |
Nov 20, 2007 | 25.60 | 26.18 | 25.12 | 25.61 | 3,047 | +0.00(+0.00%) |
Nov 19, 2007 | 25.61 | 25.61 | 25.61 | 25.61 | 156 | +0.32(+1.27%) |
Nov 16, 2007 | 25.29 | 25.29 | 25.29 | 25.29 | 156 | +0.31(+1.26%) |
Nov 15, 2007 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 25.61 | 25.61 | 24.98 | 24.98 | 624 | -0.62(-2.43%) |
Nov 13, 2007 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 25.40 | 25.60 | 25.00 | 25.60 | 1,249 | +0.64(+2.55%) |
Nov 09, 2007 | 25.60 | 25.60 | 24.81 | 24.96 | 1,772 | -0.33(-1.30%) |
Nov 08, 2007 | 25.60 | 26.20 | 24.98 | 25.29 | 7,837 | -0.40(-1.57%) |
Nov 07, 2007 | 25.70 | 26.32 | 25.41 | 25.69 | 31,279 | +0.00(+0.00%) |
Nov 06, 2007 | 25.37 | 25.77 | 25.35 | 25.69 | 8,434 | +1.17(+4.78%) |
Nov 05, 2007 | 24.52 | 24.52 | 24.52 | 24.52 | 288 | -0.45(-1.79%) |
Nov 02, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.42(+1.72%) |
Nov 01, 2007 | 24.56 | 24.56 | 24.55 | 24.55 | 351 | -0.74(-2.94%) |
Oct 31, 2007 | 25.29 | 25.29 | 25.29 | 25.29 | 312 | +0.38(+1.54%) |
Oct 30, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 763 | +0.07(+0.28%) |
Oct 26, 2007 | 24.97 | 24.97 | 24.83 | 24.83 | 690 | +0.51(+2.08%) |
Oct 25, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 2,767 | +0.00(+0.00%) |
Oct 24, 2007 | 25.66 | 25.66 | 24.33 | 24.33 | 3,095 | -1.82(-6.95%) |
Oct 23, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 156 | -0.87(-3.22%) |
Oct 19, 2007 | 26.88 | 27.02 | 26.88 | 27.02 | 1,249 | +0.13(+0.50%) |
Oct 18, 2007 | 26.89 | 26.89 | 26.88 | 26.88 | 312 | +0.25(+0.94%) |
Oct 17, 2007 | 26.70 | 26.72 | 26.63 | 26.63 | 1,302 | -0.06(-0.24%) |
Oct 16, 2007 | 26.70 | 26.70 | 26.70 | 26.70 | 156 | +0.12(+0.43%) |
Oct 15, 2007 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 26.88 | 26.88 | 26.57 | 26.58 | 1,486 | -0.22(-0.84%) |
Oct 11, 2007 | 25.78 | 26.88 | 25.78 | 26.81 | 468 | +1.70(+6.76%) |
Oct 10, 2007 | 25.61 | 25.61 | 25.10 | 25.11 | 2,000 | -0.44(-1.70%) |
Oct 09, 2007 | 24.96 | 25.58 | 24.96 | 25.55 | 8,287 | +0.70(+2.83%) |
Oct 08, 2007 | 24.97 | 24.97 | 24.53 | 24.84 | 4,373 | +0.05(+0.21%) |
Oct 05, 2007 | 24.33 | 24.79 | 24.30 | 24.79 | 5,680 | -0.18(-0.72%) |
Oct 04, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.00(+0.00%) |
Oct 03, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 24.81 | 24.97 | 24.57 | 24.97 | 624 | +0.07(+0.29%) |
Oct 01, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 312 | -0.23(-0.90%) |
Sep 28, 2007 | 25.12 | 25.12 | 25.12 | 25.12 | 156 | -0.01(-0.03%) |
Sep 27, 2007 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 25.24 | 25.24 | 25.13 | 25.13 | 1,874 | -0.24(-0.93%) |
Sep 25, 2007 | 25.22 | 25.37 | 25.22 | 25.37 | 902 | -0.54(-2.10%) |
Sep 24, 2007 | 25.69 | 25.91 | 25.69 | 25.91 | 913 | +0.01(+0.04%) |
Sep 21, 2007 | 26.75 | 26.75 | 25.90 | 25.90 | 702 | +0.57(+2.23%) |
Sep 20, 2007 | 25.39 | 25.39 | 25.13 | 25.33 | 1,140 | -0.15(-0.58%) |
Sep 19, 2007 | 25.47 | 25.48 | 25.46 | 25.48 | 860 | +0.22(+0.89%) |
Sep 18, 2007 | 24.96 | 25.26 | 24.94 | 25.26 | 824 | +0.45(+1.81%) |
Sep 17, 2007 | 25.07 | 25.07 | 24.81 | 24.81 | 624 | -0.22(-0.90%) |
Sep 14, 2007 | 24.97 | 25.48 | 24.97 | 25.03 | 624 | +0.06(+0.26%) |
Sep 13, 2007 | 24.97 | 25.43 | 24.95 | 24.97 | 12,645 | +0.48(+1.96%) |
Sep 12, 2007 | 24.49 | 24.65 | 24.33 | 24.49 | 5,682 | +0.21(+0.87%) |
Sep 11, 2007 | 24.33 | 24.33 | 24.28 | 24.28 | 624 | -0.15(-0.60%) |
Sep 10, 2007 | 24.90 | 24.90 | 24.42 | 24.42 | 1,093 | -0.50(-2.00%) |
Sep 07, 2007 | 26.27 | 26.27 | 24.32 | 24.92 | 22,549 | -1.36(-5.18%) |
Sep 06, 2007 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 26.34 | 26.34 | 26.29 | 26.29 | 312 | -0.32(-1.21%) |
Sep 04, 2007 | 26.61 | 26.61 | 26.61 | 26.61 | 368 | +0.34(+1.29%) |
Aug 31, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 156 | +0.05(+0.20%) |
Aug 30, 2007 | 26.21 | 26.64 | 26.21 | 26.22 | 1,405 | +0.01(+0.02%) |
Aug 29, 2007 | 26.23 | 26.23 | 26.21 | 26.21 | 3,437 | -0.04(-0.15%) |
Aug 28, 2007 | 26.28 | 26.31 | 26.25 | 26.25 | 1,668 | -0.10(-0.36%) |
Aug 27, 2007 | 26.35 | 26.35 | 26.35 | 26.35 | 312 | -0.10(-0.38%) |
Aug 24, 2007 | 27.05 | 27.05 | 26.35 | 26.45 | 937 | +0.13(+0.48%) |
Aug 23, 2007 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 26.77 | 26.77 | 26.26 | 26.32 | 1,811 | +0.04(+0.15%) |
Aug 21, 2007 | 26.27 | 26.44 | 26.27 | 26.28 | 937 | +0.03(+0.12%) |
Aug 20, 2007 | 26.25 | 26.25 | 26.25 | 26.25 | 312 | +0.63(+2.47%) |
Aug 17, 2007 | 26.31 | 29.45 | 25.62 | 25.62 | 2,269 | -0.83(-3.12%) |
Aug 16, 2007 | 26.57 | 26.57 | 26.41 | 26.44 | 2,689 | -0.77(-2.82%) |
Aug 15, 2007 | 27.21 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 27.21 | 27.21 | 27.21 | 27.21 | 1,229 | -0.32(-1.16%) |
Aug 13, 2007 | 27.72 | 27.98 | 27.53 | 27.53 | 4,264 | -0.32(-1.15%) |
Aug 10, 2007 | 28.20 | 28.20 | 27.56 | 27.85 | 2,338 | -1.45(-4.94%) |
Aug 09, 2007 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 29.30 | 29.30 | 29.30 | 29.30 | 156 | +0.48(+1.67%) |
Aug 07, 2007 | 28.82 | 28.82 | 28.82 | 28.82 | 156 | -0.17(-0.60%) |
Aug 06, 2007 | 28.99 | 28.99 | 28.99 | 28.99 | 312 | -0.59(-1.99%) |
Aug 03, 2007 | 29.58 | 29.58 | 29.58 | 29.58 | 1,515 | +0.00(+0.00%) |
Aug 02, 2007 | 29.61 | 29.61 | 29.45 | 29.58 | 6,658 | -0.01(-0.02%) |
Aug 01, 2007 | 29.59 | 29.59 | 29.59 | 29.59 | 156 | -0.79(-2.61%) |
Jul 31, 2007 | 30.09 | 30.38 | 30.08 | 30.38 | 4,371 | +0.28(+0.94%) |
Jul 30, 2007 | 30.10 | 30.10 | 30.10 | 30.10 | 312 | +0.00(+0.00%) |
Jul 27, 2007 | 30.37 | 30.37 | 30.10 | 30.10 | 1,563 | -0.31(-1.03%) |
Jul 26, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 30.44 | 30.44 | 30.41 | 30.41 | 780 | +0.00(+0.00%) |
Jul 23, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 156 | +0.00(+0.00%) |
Jul 19, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 30.67 | 30.67 | 30.41 | 30.41 | 624 | -0.52(-1.68%) |
Jul 17, 2007 | 31.11 | 31.11 | 30.93 | 30.93 | 468 | +0.38(+1.24%) |
Jul 16, 2007 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.76 | 30.76 | 30.55 | 30.55 | 1,785 | -0.18(-0.58%) |
Jul 11, 2007 | 31.20 | 31.31 | 30.73 | 30.73 | 5,391 | -0.64(-2.04%) |
Jul 10, 2007 | 31.42 | 31.42 | 31.24 | 31.37 | 3,328 | +0.00(+0.00%) |
Jul 09, 2007 | 31.37 | 31.43 | 31.37 | 31.37 | 3,336 | -0.32(-1.01%) |
Jul 06, 2007 | 31.69 | 31.69 | 31.69 | 31.69 | 613 | +0.00(+0.00%) |
Jul 05, 2007 | 32.33 | 32.33 | 31.69 | 31.69 | 5,009 | -0.19(-0.60%) |
Jul 03, 2007 | 32.38 | 32.38 | 31.88 | 31.88 | 468 | -0.50(-1.54%) |
Jul 02, 2007 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 32.36 | 32.38 | 32.36 | 32.38 | 312 | +0.53(+1.67%) |
Jun 28, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 390 | +0.00(+0.00%) |
Jun 26, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 2,806 | -0.15(-0.46%) |
Jun 25, 2007 | 31.82 | 32.14 | 31.82 | 32.00 | 1,561 | +0.31(+0.97%) |
Jun 22, 2007 | 32.16 | 32.16 | 31.69 | 31.69 | 1,102 | +0.00(+0.00%) |
Jun 21, 2007 | 31.81 | 32.37 | 31.69 | 31.69 | 2,517 | +0.17(+0.53%) |
Jun 20, 2007 | 31.52 | 32.01 | 31.40 | 31.52 | 5,466 | +0.09(+0.30%) |
Jun 19, 2007 | 31.43 | 31.43 | 31.43 | 31.43 | 468 | +0.06(+0.19%) |
Jun 18, 2007 | 31.31 | 31.37 | 31.31 | 31.37 | 312 | -0.01(-0.02%) |
Jun 15, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 312 | +0.01(+0.02%) |
Jun 14, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 780 | -0.07(-0.22%) |
Jun 11, 2007 | 31.44 | 31.44 | 31.44 | 31.44 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 31.44 | 31.44 | 31.44 | 31.44 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 31.65 | 31.65 | 31.39 | 31.44 | 1,471 | -0.19(-0.59%) |
Jun 06, 2007 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 31.49 | 32.18 | 31.49 | 31.63 | 9,541 | +0.19(+0.61%) |
Jun 01, 2007 | 31.37 | 31.44 | 31.37 | 31.44 | 328 | +0.06(+0.20%) |
May 31, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
May 30, 2007 | 31.37 | 31.37 | 31.20 | 31.37 | 562 | +0.00(+0.00%) |
May 29, 2007 | 31.37 | 31.37 | 31.37 | 31.37 | 156 | +0.01(+0.02%) |
May 25, 2007 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | +0.00(+0.00%) |
May 24, 2007 | 31.24 | 31.36 | 31.22 | 31.36 | 601 | +0.15(+0.49%) |
May 23, 2007 | 31.21 | 31.31 | 31.21 | 31.21 | 780 | -0.25(-0.79%) |
May 22, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
May 21, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 156 | -0.01(-0.02%) |
May 18, 2007 | 31.63 | 31.63 | 31.47 | 31.47 | 2,467 | -0.13(-0.41%) |
May 17, 2007 | 31.53 | 31.60 | 31.53 | 31.60 | 312 | +0.06(+0.20%) |
May 16, 2007 | 31.53 | 31.53 | 31.53 | 31.53 | 1,718 | +0.13(+0.43%) |
May 15, 2007 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
May 14, 2007 | 31.65 | 31.65 | 31.39 | 31.40 | 924 | +0.05(+0.16%) |
May 11, 2007 | 31.37 | 31.37 | 30.76 | 31.35 | 2,670 | +0.13(+0.41%) |
May 10, 2007 | 31.21 | 31.22 | 31.21 | 31.22 | 1,879 | +0.16(+0.52%) |
May 09, 2007 | 30.69 | 31.31 | 30.69 | 31.06 | 7,278 | +0.54(+1.78%) |
May 08, 2007 | 30.71 | 30.92 | 30.51 | 30.51 | 624 | -0.52(-1.67%) |
May 07, 2007 | 30.40 | 31.04 | 30.25 | 31.03 | 2,010 | +0.93(+3.08%) |
May 04, 2007 | 30.57 | 31.36 | 30.10 | 30.10 | 4,701 | -0.47(-1.53%) |
May 03, 2007 | 30.57 | 30.57 | 30.57 | 30.57 | 780 | +0.23(+0.76%) |
May 02, 2007 | 30.34 | 30.34 | 30.34 | 30.34 | 312 | -0.69(-2.23%) |