Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.49 | 29.25 | 27.49 | 28.43 | 83,500 | +0.58(+2.08%) |
Mar 28, 2008 | 27.76 | 28.95 | 27.55 | 27.85 | 66,900 | +0.09(+0.32%) |
Mar 27, 2008 | 27.68 | 28.44 | 27.09 | 27.76 | 68,049 | +0.40(+1.46%) |
Mar 26, 2008 | 27.41 | 28.26 | 27.32 | 27.36 | 112,000 | -0.78(-2.77%) |
Mar 25, 2008 | 28.00 | 28.56 | 27.91 | 28.14 | 83,400 | -0.19(-0.67%) |
Mar 24, 2008 | 27.78 | 28.59 | 27.19 | 28.33 | 90,600 | +0.72(+2.61%) |
Mar 21, 2008 | 26.00 | 27.72 | 26.00 | 27.61 | 266,686 | +0.00(+0.00%) |
Mar 20, 2008 | 26.00 | 27.72 | 26.00 | 27.61 | 266,686 | +1.07(+4.03%) |
Mar 19, 2008 | 28.38 | 28.50 | 26.54 | 26.54 | 93,200 | -1.69(-5.99%) |
Mar 18, 2008 | 26.70 | 28.23 | 26.70 | 28.23 | 116,500 | +1.63(+6.13%) |
Mar 17, 2008 | 26.65 | 27.28 | 26.16 | 26.60 | 87,117 | -0.35(-1.30%) |
Mar 14, 2008 | 29.11 | 29.11 | 26.73 | 26.95 | 100,532 | -1.87(-6.49%) |
Mar 13, 2008 | 27.03 | 28.89 | 26.50 | 28.82 | 87,110 | +1.52(+5.57%) |
Mar 12, 2008 | 28.55 | 28.78 | 27.23 | 27.30 | 126,200 | -1.21(-4.24%) |
Mar 11, 2008 | 28.29 | 29.19 | 27.75 | 28.51 | 160,694 | +0.87(+3.15%) |
Mar 10, 2008 | 28.04 | 28.33 | 27.50 | 27.64 | 156,800 | -0.50(-1.78%) |
Mar 07, 2008 | 28.37 | 29.21 | 27.89 | 28.14 | 102,821 | -0.49(-1.71%) |
Mar 06, 2008 | 28.65 | 29.25 | 28.36 | 28.63 | 244,362 | -0.22(-0.76%) |
Mar 05, 2008 | 27.50 | 28.99 | 27.50 | 28.85 | 189,900 | +1.45(+5.29%) |
Mar 04, 2008 | 27.00 | 27.99 | 26.83 | 27.40 | 298,607 | +0.16(+0.59%) |
Mar 03, 2008 | 25.54 | 27.49 | 25.54 | 27.24 | 229,500 | +1.67(+6.53%) |
Feb 29, 2008 | 26.29 | 26.97 | 25.56 | 25.57 | 125,650 | -1.08(-4.05%) |
Feb 28, 2008 | 28.08 | 28.08 | 25.84 | 26.65 | 412,120 | -2.12(-7.37%) |
Feb 27, 2008 | 27.38 | 28.77 | 27.31 | 28.77 | 180,200 | +1.07(+3.86%) |
Feb 26, 2008 | 28.33 | 28.42 | 26.55 | 27.70 | 185,300 | -0.75(-2.64%) |
Feb 25, 2008 | 25.07 | 28.45 | 25.07 | 28.45 | 303,200 | +3.03(+11.92%) |
Feb 22, 2008 | 26.87 | 26.87 | 25.01 | 25.42 | 133,945 | -1.02(-3.86%) |
Feb 21, 2008 | 27.40 | 28.33 | 26.15 | 26.44 | 125,650 | -1.02(-3.71%) |
Feb 20, 2008 | 27.06 | 27.49 | 26.52 | 27.46 | 100,401 | +0.26(+0.96%) |
Feb 19, 2008 | 26.76 | 27.84 | 26.64 | 27.20 | 97,300 | +0.42(+1.57%) |
Feb 18, 2008 | 27.40 | 27.40 | 26.02 | 26.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.40 | 27.40 | 26.02 | 26.78 | 115,892 | -0.83(-3.01%) |
Feb 14, 2008 | 28.89 | 29.29 | 27.03 | 27.61 | 163,450 | -1.32(-4.56%) |
Feb 13, 2008 | 27.95 | 29.12 | 27.91 | 28.93 | 250,640 | +1.20(+4.33%) |
Feb 12, 2008 | 28.84 | 29.16 | 27.65 | 27.73 | 197,480 | -1.29(-4.45%) |
Feb 11, 2008 | 28.13 | 29.27 | 27.50 | 29.02 | 178,600 | +0.80(+2.83%) |
Feb 08, 2008 | 27.76 | 28.40 | 27.50 | 28.22 | 92,200 | +0.50(+1.80%) |
Feb 07, 2008 | 26.25 | 28.18 | 26.25 | 27.72 | 151,000 | +1.26(+4.76%) |
Feb 06, 2008 | 27.41 | 27.41 | 26.34 | 26.46 | 87,660 | -0.79(-2.90%) |
Feb 05, 2008 | 27.60 | 27.67 | 27.08 | 27.25 | 152,540 | -0.65(-2.33%) |
Feb 04, 2008 | 28.25 | 28.35 | 27.59 | 27.90 | 114,400 | -0.37(-1.31%) |
Feb 01, 2008 | 27.28 | 28.58 | 27.02 | 28.27 | 73,100 | +0.71(+2.58%) |
Jan 31, 2008 | 26.20 | 28.20 | 26.01 | 27.56 | 134,200 | +0.92(+3.45%) |
Jan 30, 2008 | 27.32 | 28.13 | 26.64 | 26.64 | 106,900 | -0.56(-2.06%) |
Jan 29, 2008 | 27.16 | 28.30 | 26.64 | 27.20 | 157,771 | +0.01(+0.04%) |
Jan 28, 2008 | 28.30 | 28.30 | 26.88 | 27.19 | 140,600 | -1.03(-3.65%) |
Jan 25, 2008 | 28.53 | 28.92 | 27.59 | 28.22 | 98,200 | +0.32(+1.15%) |
Jan 24, 2008 | 28.03 | 28.95 | 27.73 | 27.90 | 223,700 | -0.15(-0.53%) |
Jan 23, 2008 | 26.64 | 28.15 | 26.16 | 28.05 | 158,401 | +0.72(+2.63%) |
Jan 22, 2008 | 28.27 | 28.64 | 25.76 | 27.33 | 277,015 | -1.87(-6.40%) |
Jan 21, 2008 | 29.70 | 31.84 | 28.32 | 29.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.70 | 31.84 | 28.32 | 29.20 | 183,587 | -0.50(-1.68%) |
Jan 17, 2008 | 30.88 | 31.07 | 28.68 | 29.70 | 166,560 | -1.19(-3.85%) |
Jan 16, 2008 | 30.52 | 31.85 | 30.08 | 30.89 | 172,800 | +0.35(+1.15%) |
Jan 15, 2008 | 30.01 | 30.91 | 29.70 | 30.54 | 173,544 | +0.01(+0.03%) |
Jan 14, 2008 | 31.63 | 32.00 | 30.12 | 30.53 | 236,200 | -0.83(-2.65%) |
Jan 11, 2008 | 31.05 | 32.08 | 31.05 | 31.36 | 143,500 | +0.13(+0.42%) |
Jan 10, 2008 | 31.92 | 31.92 | 30.36 | 31.23 | 120,900 | -0.85(-2.65%) |
Jan 09, 2008 | 30.56 | 32.31 | 30.31 | 32.08 | 274,000 | +1.28(+4.16%) |
Jan 08, 2008 | 32.48 | 33.96 | 30.53 | 30.80 | 259,000 | -1.98(-6.04%) |
Jan 07, 2008 | 33.54 | 34.15 | 31.68 | 32.78 | 362,608 | -1.50(-4.38%) |
Jan 04, 2008 | 35.01 | 35.25 | 33.70 | 34.28 | 171,333 | -1.40(-3.92%) |
Jan 03, 2008 | 36.64 | 36.64 | 35.45 | 35.68 | 179,491 | -0.31(-0.86%) |
Jan 02, 2008 | 39.22 | 39.60 | 35.40 | 35.99 | 293,567 | -3.21(-8.19%) |
Jan 01, 2008 | 40.34 | 40.35 | 38.87 | 39.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.34 | 40.35 | 38.87 | 39.20 | 161,000 | -0.75(-1.88%) |
Dec 28, 2007 | 39.73 | 40.50 | 39.01 | 39.95 | 139,564 | +0.66(+1.68%) |
Dec 27, 2007 | 40.25 | 40.32 | 38.99 | 39.29 | 129,200 | -1.01(-2.51%) |
Dec 26, 2007 | 38.54 | 40.87 | 38.50 | 40.30 | 152,189 | +1.72(+4.46%) |
Dec 24, 2007 | 37.93 | 39.16 | 37.52 | 38.58 | 88,800 | +0.87(+2.31%) |
Dec 21, 2007 | 37.10 | 37.71 | 35.60 | 37.71 | 317,398 | +1.50(+4.14%) |
Dec 20, 2007 | 37.38 | 37.39 | 35.47 | 36.21 | 170,060 | -0.89(-2.40%) |
Dec 19, 2007 | 36.85 | 37.40 | 36.06 | 37.10 | 93,625 | +0.12(+0.32%) |
Dec 18, 2007 | 36.70 | 37.02 | 35.63 | 36.98 | 192,450 | +0.79(+2.18%) |
Dec 17, 2007 | 34.61 | 37.52 | 34.11 | 36.19 | 186,520 | +1.29(+3.70%) |
Dec 14, 2007 | 36.41 | 36.70 | 34.70 | 34.90 | 91,594 | -1.92(-5.21%) |
Dec 13, 2007 | 34.80 | 37.25 | 34.52 | 36.82 | 195,430 | +1.65(+4.69%) |
Dec 12, 2007 | 35.87 | 36.74 | 34.53 | 35.17 | 135,224 | -0.29(-0.82%) |
Dec 11, 2007 | 37.28 | 37.81 | 35.20 | 35.46 | 129,893 | -1.71(-4.60%) |
Dec 10, 2007 | 35.98 | 37.94 | 35.83 | 37.17 | 205,580 | +1.34(+3.74%) |
Dec 07, 2007 | 37.23 | 38.00 | 35.16 | 35.83 | 302,546 | -1.37(-3.68%) |
Dec 06, 2007 | 42.25 | 42.50 | 36.76 | 37.20 | 291,300 | -4.06(-9.84%) |
Dec 05, 2007 | 40.20 | 41.38 | 40.05 | 41.26 | 90,400 | +1.77(+4.48%) |
Dec 04, 2007 | 39.00 | 40.63 | 38.91 | 39.49 | 152,357 | +0.15(+0.38%) |
Dec 03, 2007 | 39.75 | 40.65 | 39.08 | 39.34 | 140,700 | -0.14(-0.35%) |
Nov 30, 2007 | 42.76 | 42.76 | 39.48 | 39.48 | 267,284 | -2.42(-5.78%) |
Nov 29, 2007 | 40.86 | 41.90 | 39.71 | 41.90 | 129,500 | +1.18(+2.90%) |
Nov 28, 2007 | 39.56 | 40.89 | 39.09 | 40.72 | 160,900 | +1.67(+4.28%) |
Nov 27, 2007 | 34.83 | 39.45 | 34.83 | 39.05 | 249,503 | +3.36(+9.41%) |
Nov 26, 2007 | 38.12 | 38.66 | 35.69 | 35.69 | 140,635 | -2.30(-6.05%) |
Nov 23, 2007 | 37.01 | 38.22 | 36.69 | 37.99 | 32,436 | +1.20(+3.26%) |
Nov 21, 2007 | 36.78 | 38.50 | 36.20 | 36.79 | 92,578 | -0.13(-0.35%) |
Nov 20, 2007 | 37.10 | 38.29 | 35.75 | 36.92 | 108,040 | -0.11(-0.30%) |
Nov 19, 2007 | 37.61 | 38.83 | 36.83 | 37.03 | 133,633 | -1.07(-2.81%) |
Nov 16, 2007 | 39.95 | 40.09 | 37.10 | 38.10 | 242,300 | -1.99(-4.96%) |
Nov 15, 2007 | 41.30 | 41.40 | 39.36 | 40.09 | 202,300 | -1.37(-3.30%) |
Nov 14, 2007 | 41.54 | 42.71 | 41.01 | 41.46 | 209,810 | -0.81(-1.92%) |
Nov 13, 2007 | 39.46 | 42.27 | 39.41 | 42.27 | 163,700 | +3.10(+7.91%) |
Nov 12, 2007 | 40.66 | 42.01 | 38.67 | 39.17 | 245,684 | -2.06(-5.00%) |
Nov 09, 2007 | 43.60 | 43.60 | 40.26 | 41.23 | 178,410 | -2.32(-5.33%) |
Nov 08, 2007 | 45.68 | 45.76 | 42.32 | 43.55 | 196,110 | -1.64(-3.63%) |
Nov 07, 2007 | 46.65 | 46.66 | 44.75 | 45.19 | 148,300 | -1.57(-3.36%) |
Nov 06, 2007 | 46.21 | 46.80 | 44.26 | 46.76 | 144,854 | +1.36(+3.00%) |
Nov 05, 2007 | 45.00 | 46.19 | 44.10 | 45.40 | 289,255 | +1.63(+3.72%) |
Nov 02, 2007 | 42.78 | 44.19 | 41.67 | 43.77 | 200,100 | +1.47(+3.48%) |
Nov 01, 2007 | 45.76 | 45.76 | 42.28 | 42.30 | 190,200 | -2.70(-6.00%) |
Oct 31, 2007 | 45.47 | 45.82 | 43.96 | 45.00 | 166,300 | -0.11(-0.24%) |
Oct 30, 2007 | 45.34 | 45.97 | 44.50 | 45.11 | 137,400 | -0.06(-0.13%) |
Oct 29, 2007 | 46.28 | 46.28 | 44.23 | 45.17 | 117,500 | -0.93(-2.02%) |
Oct 26, 2007 | 46.15 | 47.15 | 45.00 | 46.10 | 126,800 | +0.11(+0.24%) |
Oct 25, 2007 | 45.87 | 46.34 | 45.66 | 45.99 | 123,500 | +0.31(+0.68%) |
Oct 24, 2007 | 46.01 | 46.28 | 44.26 | 45.68 | 115,100 | -0.66(-1.42%) |
Oct 23, 2007 | 45.46 | 46.99 | 45.46 | 46.34 | 210,200 | +0.63(+1.38%) |
Oct 22, 2007 | 44.02 | 46.01 | 42.78 | 45.71 | 180,100 | +1.68(+3.82%) |
Oct 19, 2007 | 46.08 | 46.49 | 43.93 | 44.03 | 225,800 | -2.05(-4.45%) |
Oct 18, 2007 | 45.75 | 47.19 | 45.50 | 46.08 | 193,400 | +0.04(+0.09%) |
Oct 17, 2007 | 45.84 | 46.86 | 45.26 | 46.04 | 163,000 | +0.45(+0.99%) |
Oct 16, 2007 | 43.50 | 46.27 | 43.50 | 45.59 | 198,300 | +1.47(+3.33%) |
Oct 15, 2007 | 45.53 | 46.46 | 43.63 | 44.12 | 165,300 | -1.66(-3.63%) |
Oct 12, 2007 | 43.39 | 46.50 | 43.39 | 45.78 | 95,600 | +1.53(+3.46%) |
Oct 11, 2007 | 45.27 | 47.86 | 44.00 | 44.25 | 181,500 | -1.40(-3.07%) |
Oct 10, 2007 | 47.00 | 47.00 | 45.00 | 45.65 | 237,600 | -1.35(-2.87%) |
Oct 09, 2007 | 47.52 | 49.00 | 46.82 | 47.00 | 249,800 | -0.36(-0.76%) |
Oct 08, 2007 | 48.00 | 50.68 | 47.35 | 47.36 | 209,700 | -0.44(-0.92%) |
Oct 05, 2007 | 47.24 | 47.80 | 47.00 | 47.80 | 242,800 | +1.44(+3.11%) |
Oct 04, 2007 | 44.60 | 46.81 | 44.60 | 46.36 | 249,500 | +1.76(+3.95%) |
Oct 03, 2007 | 44.00 | 45.17 | 43.71 | 44.60 | 217,800 | +0.61(+1.39%) |
Oct 02, 2007 | 43.64 | 44.68 | 43.42 | 43.99 | 199,900 | +0.76(+1.76%) |
Oct 01, 2007 | 41.66 | 44.00 | 41.45 | 43.23 | 230,600 | +1.06(+2.51%) |
Sep 28, 2007 | 43.75 | 43.97 | 41.97 | 42.17 | 149,600 | -1.58(-3.61%) |
Sep 27, 2007 | 42.66 | 43.75 | 41.86 | 43.75 | 183,600 | +0.95(+2.22%) |
Sep 26, 2007 | 43.32 | 43.44 | 41.85 | 42.80 | 153,500 | +0.10(+0.23%) |
Sep 25, 2007 | 41.45 | 42.99 | 41.00 | 42.70 | 226,300 | +1.35(+3.26%) |
Sep 24, 2007 | 43.53 | 43.53 | 39.81 | 41.35 | 525,400 | -3.97(-8.76%) |
Sep 21, 2007 | 46.86 | 46.86 | 45.32 | 45.32 | 217,800 | -1.10(-2.37%) |
Sep 20, 2007 | 45.69 | 46.57 | 45.57 | 46.42 | 204,300 | +1.04(+2.29%) |
Sep 19, 2007 | 45.10 | 45.79 | 44.75 | 45.38 | 270,000 | +0.63(+1.41%) |
Sep 18, 2007 | 43.44 | 45.98 | 43.44 | 44.75 | 253,100 | +1.46(+3.37%) |
Sep 17, 2007 | 43.47 | 43.70 | 42.85 | 43.29 | 159,100 | +0.07(+0.16%) |
Sep 14, 2007 | 41.60 | 43.46 | 41.60 | 43.22 | 163,800 | +0.47(+1.10%) |
Sep 13, 2007 | 42.34 | 43.75 | 41.61 | 42.75 | 241,400 | +0.53(+1.26%) |
Sep 12, 2007 | 40.90 | 42.62 | 40.82 | 42.22 | 250,900 | +1.11(+2.70%) |
Sep 11, 2007 | 39.47 | 41.23 | 39.45 | 41.11 | 178,800 | +1.64(+4.16%) |
Sep 10, 2007 | 41.00 | 41.14 | 38.75 | 39.47 | 223,700 | -1.37(-3.35%) |
Sep 07, 2007 | 41.25 | 41.89 | 39.95 | 40.84 | 225,600 | -1.76(-4.13%) |
Sep 06, 2007 | 41.04 | 42.60 | 41.03 | 42.60 | 357,300 | +1.78(+4.36%) |
Sep 05, 2007 | 39.95 | 40.91 | 39.76 | 40.82 | 309,800 | +0.87(+2.18%) |
Sep 04, 2007 | 39.38 | 40.40 | 38.40 | 39.95 | 290,400 | +0.42(+1.06%) |
Aug 31, 2007 | 38.20 | 39.53 | 37.35 | 39.53 | 184,000 | +1.47(+3.86%) |
Aug 30, 2007 | 36.75 | 39.47 | 36.59 | 38.06 | 470,200 | +1.15(+3.12%) |
Aug 29, 2007 | 36.75 | 37.33 | 35.93 | 36.91 | 290,300 | +1.01(+2.81%) |
Aug 28, 2007 | 37.31 | 37.50 | 35.72 | 35.90 | 133,600 | -1.51(-4.04%) |
Aug 27, 2007 | 37.96 | 39.50 | 37.01 | 37.41 | 165,300 | -0.85(-2.22%) |
Aug 24, 2007 | 36.75 | 38.29 | 36.48 | 38.26 | 172,300 | +1.38(+3.74%) |
Aug 23, 2007 | 36.45 | 37.13 | 36.31 | 36.88 | 219,900 | +0.67(+1.85%) |
Aug 22, 2007 | 35.40 | 36.63 | 35.18 | 36.21 | 311,300 | +0.90(+2.55%) |
Aug 21, 2007 | 35.08 | 35.40 | 34.73 | 35.31 | 242,900 | +0.64(+1.85%) |
Aug 20, 2007 | 34.05 | 34.81 | 33.65 | 34.67 | 148,300 | +0.83(+2.45%) |
Aug 17, 2007 | 36.20 | 36.22 | 28.03 | 33.84 | 236,500 | +0.52(+1.56%) |
Aug 16, 2007 | 32.32 | 33.38 | 31.00 | 33.32 | 362,200 | +0.40(+1.22%) |
Aug 15, 2007 | 33.90 | 35.98 | 32.73 | 32.92 | 249,800 | -1.08(-3.18%) |
Aug 14, 2007 | 35.35 | 35.56 | 32.10 | 34.00 | 620,300 | -1.13(-3.22%) |
Aug 13, 2007 | 32.89 | 37.39 | 34.79 | 35.13 | 918,400 | +2.24(+6.81%) |
Aug 10, 2007 | 26.35 | 33.00 | 26.13 | 32.89 | 473,500 | +5.54(+20.26%) |
Aug 09, 2007 | 29.76 | 28.40 | 26.00 | 27.35 | 536,600 | -2.41(-8.10%) |
Aug 08, 2007 | 32.14 | 32.17 | 27.34 | 29.76 | 680,700 | -1.92(-6.06%) |
Aug 07, 2007 | 32.46 | 32.46 | 31.41 | 31.68 | 371,900 | -0.78(-2.40%) |
Aug 06, 2007 | 31.05 | 32.81 | 31.01 | 32.46 | 420,200 | +1.23(+3.94%) |
Aug 03, 2007 | 32.27 | 33.45 | 31.23 | 31.23 | 361,400 | -2.22(-6.64%) |
Aug 02, 2007 | 30.90 | 33.66 | 30.12 | 33.45 | 695,900 | +6.06(+22.12%) |
Aug 01, 2007 | 27.00 | 27.85 | 26.45 | 27.39 | 140,700 | -0.14(-0.51%) |
Jul 31, 2007 | 28.55 | 29.28 | 27.19 | 27.53 | 156,000 | -1.10(-3.84%) |
Jul 30, 2007 | 28.15 | 28.79 | 27.00 | 28.63 | 226,600 | +0.62(+2.21%) |
Jul 27, 2007 | 29.16 | 29.16 | 27.98 | 28.01 | 130,200 | -1.00(-3.45%) |
Jul 26, 2007 | 30.70 | 30.70 | 28.66 | 29.01 | 173,800 | -2.12(-6.81%) |
Jul 25, 2007 | 30.70 | 31.13 | 29.84 | 31.13 | 114,800 | +0.53(+1.73%) |
Jul 24, 2007 | 31.52 | 31.97 | 30.43 | 30.60 | 154,800 | -1.75(-5.41%) |
Jul 23, 2007 | 31.59 | 32.93 | 31.14 | 32.35 | 140,300 | +0.58(+1.83%) |
Jul 20, 2007 | 33.64 | 33.68 | 31.29 | 31.77 | 175,400 | -1.94(-5.75%) |
Jul 19, 2007 | 32.55 | 34.00 | 32.20 | 33.71 | 156,300 | +1.44(+4.46%) |
Jul 18, 2007 | 32.61 | 32.92 | 31.84 | 32.27 | 191,400 | -0.65(-1.97%) |
Jul 17, 2007 | 31.87 | 33.30 | 31.87 | 32.92 | 221,600 | +1.66(+5.31%) |
Jul 16, 2007 | 30.62 | 31.46 | 30.62 | 31.26 | 198,100 | +0.66(+2.16%) |
Jul 13, 2007 | 30.90 | 31.15 | 29.85 | 30.60 | 218,100 | -0.55(-1.77%) |
Jul 12, 2007 | 32.23 | 32.23 | 29.93 | 31.15 | 362,900 | -2.71(-8.00%) |
Jul 11, 2007 | 34.05 | 34.11 | 33.60 | 33.86 | 159,700 | +0.09(+0.27%) |
Jul 10, 2007 | 34.20 | 34.23 | 33.31 | 33.77 | 278,700 | -0.28(-0.82%) |
Jul 09, 2007 | 33.48 | 34.36 | 33.43 | 34.05 | 202,900 | +0.91(+2.75%) |
Jul 06, 2007 | 33.98 | 34.20 | 32.90 | 33.14 | 167,300 | -0.53(-1.57%) |
Jul 05, 2007 | 32.90 | 33.87 | 32.70 | 33.67 | 180,600 | +1.43(+4.44%) |
Jul 03, 2007 | 32.44 | 32.50 | 32.10 | 32.24 | 143,700 | +0.15(+0.47%) |
Jul 02, 2007 | 30.50 | 32.39 | 30.40 | 32.09 | 228,200 | +1.91(+6.33%) |
Jun 29, 2007 | 29.82 | 30.40 | 29.74 | 30.18 | 194,500 | +0.49(+1.65%) |
Jun 28, 2007 | 30.05 | 30.59 | 29.62 | 29.69 | 184,600 | -0.40(-1.33%) |
Jun 27, 2007 | 29.45 | 30.17 | 29.01 | 30.09 | 210,600 | +0.39(+1.31%) |
Jun 26, 2007 | 29.75 | 29.94 | 29.06 | 29.70 | 174,000 | +0.04(+0.13%) |
Jun 25, 2007 | 29.00 | 29.83 | 28.92 | 29.66 | 165,400 | +0.64(+2.21%) |
Jun 22, 2007 | 29.73 | 29.95 | 29.02 | 29.02 | 272,500 | -0.84(-2.81%) |
Jun 21, 2007 | 30.13 | 30.45 | 29.48 | 29.86 | 171,200 | -0.21(-0.70%) |
Jun 20, 2007 | 30.00 | 30.69 | 29.73 | 30.07 | 169,200 | +0.01(+0.03%) |
Jun 19, 2007 | 29.55 | 30.14 | 29.10 | 30.06 | 157,700 | +0.70(+2.38%) |
Jun 18, 2007 | 29.31 | 29.92 | 29.18 | 29.36 | 171,500 | +0.24(+0.82%) |
Jun 15, 2007 | 29.90 | 29.90 | 28.53 | 29.12 | 265,500 | +0.13(+0.45%) |
Jun 14, 2007 | 27.86 | 29.36 | 27.86 | 28.99 | 167,300 | +0.75(+2.66%) |
Jun 13, 2007 | 27.20 | 28.52 | 27.20 | 28.24 | 231,600 | +1.23(+4.55%) |
Jun 12, 2007 | 27.59 | 27.94 | 26.94 | 27.01 | 154,600 | -0.52(-1.89%) |
Jun 11, 2007 | 27.90 | 28.50 | 27.30 | 27.53 | 166,500 | -0.37(-1.33%) |
Jun 08, 2007 | 27.02 | 28.42 | 26.85 | 27.90 | 99,800 | +0.43(+1.57%) |
Jun 07, 2007 | 27.72 | 28.23 | 27.14 | 27.47 | 115,200 | -0.34(-1.22%) |
Jun 06, 2007 | 26.90 | 27.89 | 26.84 | 27.81 | 130,900 | +0.74(+2.73%) |
Jun 05, 2007 | 26.44 | 27.25 | 26.14 | 27.07 | 151,400 | +0.69(+2.62%) |
Jun 04, 2007 | 24.80 | 26.51 | 24.80 | 26.38 | 166,900 | +1.58(+6.37%) |
Jun 01, 2007 | 25.19 | 25.30 | 24.50 | 24.80 | 54,900 | -0.33(-1.31%) |
May 31, 2007 | 25.14 | 25.49 | 24.63 | 25.13 | 77,100 | -0.18(-0.71%) |
May 30, 2007 | 25.01 | 25.33 | 24.33 | 25.31 | 96,200 | +0.15(+0.60%) |
May 29, 2007 | 24.65 | 25.16 | 24.40 | 25.16 | 100,300 | +0.76(+3.11%) |
May 25, 2007 | 24.05 | 24.47 | 24.01 | 24.40 | 55,700 | +0.40(+1.67%) |
May 24, 2007 | 24.20 | 24.50 | 23.66 | 24.00 | 123,000 | -0.26(-1.07%) |
May 23, 2007 | 24.75 | 24.78 | 24.23 | 24.26 | 123,800 | -0.49(-1.98%) |
May 22, 2007 | 24.62 | 24.82 | 24.35 | 24.75 | 78,600 | +0.05(+0.20%) |
May 21, 2007 | 24.24 | 24.74 | 24.19 | 24.70 | 90,000 | +0.39(+1.60%) |
May 18, 2007 | 23.22 | 24.45 | 23.20 | 24.31 | 112,000 | +1.09(+4.69%) |
May 17, 2007 | 23.44 | 23.53 | 23.08 | 23.22 | 46,600 | -0.33(-1.40%) |
May 16, 2007 | 23.16 | 23.72 | 23.02 | 23.55 | 47,000 | +0.29(+1.25%) |
May 15, 2007 | 23.30 | 23.69 | 23.01 | 23.26 | 64,300 | -0.07(-0.30%) |
May 14, 2007 | 23.40 | 23.50 | 22.93 | 23.33 | 207,871 | -0.02(-0.09%) |
May 11, 2007 | 23.02 | 23.50 | 23.02 | 23.35 | 75,500 | +0.33(+1.43%) |
May 10, 2007 | 23.50 | 23.55 | 23.01 | 23.02 | 75,500 | -0.59(-2.50%) |
May 09, 2007 | 23.60 | 24.00 | 23.30 | 23.61 | 74,700 | +0.04(+0.17%) |
May 08, 2007 | 22.55 | 23.64 | 22.50 | 23.57 | 212,900 | +0.93(+4.11%) |
May 07, 2007 | 22.14 | 22.99 | 22.14 | 22.64 | 116,300 | +0.45(+2.03%) |
May 04, 2007 | 22.68 | 23.00 | 22.16 | 22.19 | 169,300 | -0.12(-0.54%) |
May 03, 2007 | 20.60 | 22.78 | 20.15 | 22.31 | 288,300 | +1.68(+8.14%) |
May 02, 2007 | 20.29 | 20.68 | 20.28 | 20.63 | 78,900 | +0.40(+1.98%) |
May 01, 2007 | 20.19 | 20.33 | 20.02 | 20.23 | 30,600 | +0.10(+0.50%) |
Apr 30, 2007 | 20.12 | 20.35 | 20.11 | 20.13 | 76,800 | -0.02(-0.10%) |
Apr 27, 2007 | 20.65 | 20.81 | 20.00 | 20.15 | 359,000 | -0.53(-2.56%) |
Apr 26, 2007 | 20.94 | 20.94 | 20.41 | 20.68 | 41,500 | -0.30(-1.43%) |
Apr 25, 2007 | 20.97 | 21.30 | 20.87 | 20.98 | 33,800 | +0.08(+0.38%) |
Apr 24, 2007 | 20.93 | 21.14 | 20.78 | 20.90 | 51,700 | -0.03(-0.14%) |
Apr 23, 2007 | 21.10 | 21.46 | 20.85 | 20.93 | 20,300 | -0.23(-1.09%) |
Apr 20, 2007 | 20.65 | 21.21 | 20.65 | 21.16 | 39,100 | +0.54(+2.62%) |
Apr 19, 2007 | 21.23 | 21.23 | 20.61 | 20.62 | 41,800 | -0.68(-3.19%) |
Apr 18, 2007 | 21.20 | 21.63 | 21.20 | 21.30 | 21,500 | -0.01(-0.05%) |
Apr 17, 2007 | 21.37 | 21.50 | 21.18 | 21.31 | 16,000 | -0.12(-0.56%) |
Apr 16, 2007 | 21.14 | 21.53 | 21.05 | 21.43 | 36,700 | +0.36(+1.71%) |
Apr 13, 2007 | 20.75 | 21.76 | 20.67 | 21.07 | 23,400 | +0.27(+1.30%) |
Apr 12, 2007 | 20.81 | 21.04 | 20.66 | 20.80 | 28,400 | -0.06(-0.29%) |
Apr 11, 2007 | 21.27 | 21.37 | 20.70 | 20.86 | 89,000 | -0.49(-2.30%) |
Apr 10, 2007 | 21.23 | 21.50 | 21.04 | 21.35 | 23,000 | +0.12(+0.57%) |
Apr 09, 2007 | 21.50 | 21.56 | 21.20 | 21.23 | 117,700 | -0.36(-1.67%) |
Apr 05, 2007 | 21.71 | 21.71 | 21.37 | 21.59 | 20,300 | -0.08(-0.37%) |
Apr 04, 2007 | 21.98 | 21.98 | 21.57 | 21.67 | 34,500 | -0.16(-0.73%) |
Apr 03, 2007 | 21.80 | 22.00 | 21.76 | 21.83 | 61,100 | +0.08(+0.37%) |