Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.16 | 39.16 | 36.31 | 37.07 | 1,114,054 | -1.87(-4.79%) |
Mar 28, 2008 | 38.69 | 39.50 | 38.67 | 38.94 | 745,121 | +0.23(+0.60%) |
Mar 27, 2008 | 39.28 | 39.61 | 38.03 | 38.71 | 874,877 | -0.64(-1.63%) |
Mar 26, 2008 | 39.34 | 39.81 | 38.59 | 39.35 | 688,998 | +0.01(+0.02%) |
Mar 25, 2008 | 39.00 | 40.74 | 38.65 | 39.34 | 1,915,408 | +1.28(+3.37%) |
Mar 24, 2008 | 36.09 | 38.59 | 36.09 | 38.06 | 1,109,884 | +1.82(+5.03%) |
Mar 21, 2008 | 36.71 | 37.37 | 34.93 | 36.24 | 3,029,911 | +0.00(+0.00%) |
Mar 20, 2008 | 36.71 | 37.37 | 34.93 | 36.24 | 3,029,911 | -0.82(-2.21%) |
Mar 19, 2008 | 38.35 | 38.98 | 36.88 | 37.05 | 1,093,668 | -1.29(-3.36%) |
Mar 18, 2008 | 37.41 | 38.57 | 37.09 | 38.34 | 845,245 | +1.73(+4.72%) |
Mar 17, 2008 | 36.68 | 38.21 | 35.75 | 36.61 | 931,450 | -1.21(-3.19%) |
Mar 14, 2008 | 38.44 | 39.18 | 36.89 | 37.82 | 1,190,521 | -0.37(-0.97%) |
Mar 13, 2008 | 36.82 | 38.33 | 36.66 | 38.19 | 1,255,811 | +0.87(+2.32%) |
Mar 12, 2008 | 37.81 | 37.86 | 36.95 | 37.32 | 1,279,311 | -0.19(-0.50%) |
Mar 11, 2008 | 35.70 | 37.51 | 35.12 | 37.51 | 1,206,001 | +2.87(+8.27%) |
Mar 10, 2008 | 36.96 | 36.96 | 34.43 | 34.65 | 1,510,152 | -2.26(-6.11%) |
Mar 07, 2008 | 36.96 | 38.35 | 36.52 | 36.90 | 908,042 | -0.45(-1.21%) |
Mar 06, 2008 | 37.11 | 38.59 | 37.03 | 37.35 | 1,530,568 | -0.03(-0.08%) |
Mar 05, 2008 | 36.34 | 37.42 | 36.32 | 37.39 | 1,047,383 | +0.82(+2.23%) |
Mar 04, 2008 | 36.67 | 37.86 | 35.81 | 36.57 | 1,237,464 | -0.54(-1.46%) |
Mar 03, 2008 | 36.71 | 37.44 | 35.98 | 37.11 | 1,698,119 | +1.33(+3.72%) |
Feb 29, 2008 | 36.46 | 37.36 | 35.52 | 35.78 | 1,371,361 | -0.64(-1.76%) |
Feb 28, 2008 | 36.27 | 37.13 | 35.54 | 36.42 | 895,933 | +0.14(+0.40%) |
Feb 27, 2008 | 35.53 | 36.91 | 35.29 | 36.27 | 1,300,848 | -0.14(-0.40%) |
Feb 26, 2008 | 37.15 | 37.66 | 36.25 | 36.42 | 1,731,758 | -0.74(-1.98%) |
Feb 25, 2008 | 35.09 | 37.46 | 34.51 | 37.15 | 1,910,486 | +2.15(+6.14%) |
Feb 22, 2008 | 34.54 | 35.24 | 34.06 | 35.00 | 1,378,905 | +0.63(+1.85%) |
Feb 21, 2008 | 35.11 | 35.14 | 34.28 | 34.37 | 990,985 | -0.54(-1.55%) |
Feb 20, 2008 | 34.14 | 35.42 | 33.75 | 34.91 | 1,588,919 | +0.49(+1.42%) |
Feb 19, 2008 | 34.61 | 36.05 | 34.29 | 34.42 | 2,379,298 | +0.03(+0.07%) |
Feb 18, 2008 | 33.95 | 35.00 | 33.38 | 34.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.95 | 35.00 | 33.38 | 34.39 | 1,861,791 | +0.26(+0.75%) |
Feb 14, 2008 | 33.32 | 34.26 | 33.17 | 34.14 | 1,878,429 | +0.55(+1.65%) |
Feb 13, 2008 | 31.99 | 33.86 | 31.99 | 33.58 | 1,991,299 | +1.36(+4.23%) |
Feb 12, 2008 | 30.01 | 33.28 | 29.89 | 32.22 | 3,785,024 | +3.30(+11.41%) |
Feb 11, 2008 | 27.34 | 29.28 | 27.34 | 28.92 | 1,864,777 | +2.11(+7.85%) |
Feb 08, 2008 | 27.04 | 27.30 | 26.61 | 26.81 | 647,315 | -0.05(-0.19%) |
Feb 07, 2008 | 25.49 | 26.91 | 25.47 | 26.86 | 1,532,734 | +1.35(+5.27%) |
Feb 06, 2008 | 25.42 | 26.16 | 25.30 | 25.52 | 784,911 | +0.38(+1.50%) |
Feb 05, 2008 | 26.18 | 26.47 | 25.14 | 25.14 | 716,617 | -1.46(-5.50%) |
Feb 04, 2008 | 26.32 | 26.73 | 26.18 | 26.61 | 1,395,812 | +0.16(+0.62%) |
Feb 01, 2008 | 26.29 | 26.71 | 26.17 | 26.44 | 766,177 | -0.23(-0.87%) |
Jan 31, 2008 | 26.10 | 27.00 | 25.78 | 26.68 | 974,465 | +0.19(+0.74%) |
Jan 30, 2008 | 26.71 | 27.58 | 26.40 | 26.48 | 757,537 | -0.29(-1.08%) |
Jan 29, 2008 | 26.81 | 27.17 | 26.47 | 26.77 | 523,934 | +0.06(+0.24%) |
Jan 28, 2008 | 26.08 | 26.96 | 26.03 | 26.71 | 1,002,116 | +0.62(+2.36%) |
Jan 25, 2008 | 25.75 | 26.68 | 25.75 | 26.09 | 1,246,783 | +0.83(+3.28%) |
Jan 24, 2008 | 25.14 | 25.39 | 24.59 | 25.26 | 1,165,189 | +0.31(+1.23%) |
Jan 23, 2008 | 23.11 | 25.04 | 22.36 | 24.95 | 1,016,784 | +1.33(+5.64%) |
Jan 22, 2008 | 22.35 | 23.88 | 22.18 | 23.62 | 686,978 | +0.30(+1.27%) |
Jan 21, 2008 | 24.36 | 24.92 | 22.95 | 23.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.36 | 24.92 | 22.95 | 23.33 | 803,921 | -1.38(-5.60%) |
Jan 17, 2008 | 25.63 | 25.63 | 24.60 | 24.71 | 487,152 | -0.89(-3.46%) |
Jan 16, 2008 | 26.46 | 26.46 | 25.31 | 25.59 | 432,485 | -0.89(-3.37%) |
Jan 15, 2008 | 26.49 | 26.98 | 26.35 | 26.49 | 511,127 | -0.40(-1.50%) |
Jan 14, 2008 | 26.41 | 27.56 | 26.32 | 26.89 | 849,733 | +0.89(+3.41%) |
Jan 11, 2008 | 25.57 | 26.45 | 25.37 | 26.00 | 547,450 | +0.28(+1.10%) |
Jan 10, 2008 | 25.05 | 25.95 | 24.74 | 25.72 | 591,361 | +0.49(+1.94%) |
Jan 09, 2008 | 24.82 | 25.24 | 24.01 | 25.23 | 749,343 | +0.52(+2.11%) |
Jan 08, 2008 | 25.16 | 25.69 | 24.65 | 24.71 | 638,453 | -0.45(-1.80%) |
Jan 07, 2008 | 25.36 | 25.93 | 24.86 | 25.16 | 614,780 | -0.01(-0.05%) |
Jan 04, 2008 | 24.87 | 25.39 | 24.74 | 25.17 | 518,494 | +0.03(+0.10%) |
Jan 03, 2008 | 25.52 | 25.58 | 25.05 | 25.15 | 584,519 | -0.27(-1.06%) |
Jan 02, 2008 | 25.77 | 25.80 | 25.26 | 25.42 | 692,387 | -0.35(-1.37%) |
Jan 01, 2008 | 25.99 | 26.15 | 25.63 | 25.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.99 | 26.15 | 25.63 | 25.77 | 599,793 | -0.25(-0.94%) |
Dec 28, 2007 | 26.30 | 26.85 | 25.97 | 26.02 | 563,360 | +0.02(+0.07%) |
Dec 27, 2007 | 26.93 | 27.03 | 26.00 | 26.00 | 483,175 | -1.19(-4.37%) |
Dec 26, 2007 | 27.34 | 27.94 | 27.04 | 27.18 | 838,662 | -0.03(-0.12%) |
Dec 24, 2007 | 27.03 | 27.37 | 26.96 | 27.22 | 453,583 | +0.41(+1.52%) |
Dec 21, 2007 | 26.71 | 27.03 | 26.35 | 26.81 | 978,493 | +0.55(+2.11%) |
Dec 20, 2007 | 25.86 | 26.25 | 25.40 | 26.25 | 550,314 | +0.64(+2.50%) |
Dec 19, 2007 | 24.90 | 26.02 | 24.78 | 25.61 | 866,295 | +0.72(+2.88%) |
Dec 18, 2007 | 23.49 | 25.14 | 23.49 | 24.90 | 603,452 | +1.36(+5.77%) |
Dec 17, 2007 | 24.47 | 24.47 | 23.54 | 23.54 | 475,830 | -0.79(-3.26%) |
Dec 14, 2007 | 23.90 | 24.80 | 23.83 | 24.33 | 491,925 | +0.27(+1.12%) |
Dec 13, 2007 | 23.92 | 24.09 | 23.36 | 24.06 | 352,875 | +0.28(+1.19%) |
Dec 12, 2007 | 24.00 | 24.54 | 23.49 | 23.78 | 381,727 | +0.38(+1.64%) |
Dec 11, 2007 | 24.05 | 24.49 | 23.36 | 23.39 | 357,489 | -0.59(-2.46%) |
Dec 10, 2007 | 24.00 | 24.08 | 23.73 | 23.99 | 98,323 | -0.01(-0.05%) |
Dec 07, 2007 | 23.68 | 24.16 | 23.58 | 24.00 | 157,211 | +0.33(+1.41%) |
Dec 06, 2007 | 23.00 | 23.82 | 23.00 | 23.66 | 249,303 | +0.67(+2.90%) |
Dec 05, 2007 | 23.13 | 23.15 | 22.63 | 23.00 | 127,916 | +0.17(+0.74%) |
Dec 04, 2007 | 22.89 | 23.12 | 22.57 | 22.83 | 194,893 | -0.21(-0.90%) |
Dec 03, 2007 | 22.79 | 23.58 | 22.79 | 23.04 | 183,278 | -0.04(-0.19%) |
Nov 30, 2007 | 23.27 | 23.65 | 22.97 | 23.08 | 337,737 | +0.03(+0.14%) |
Nov 29, 2007 | 23.13 | 23.48 | 22.90 | 23.05 | 217,325 | -0.14(-0.62%) |
Nov 28, 2007 | 22.18 | 23.23 | 22.09 | 23.19 | 272,057 | +1.21(+5.52%) |
Nov 27, 2007 | 21.63 | 22.01 | 21.58 | 21.98 | 298,464 | +0.40(+1.83%) |
Nov 26, 2007 | 22.18 | 22.36 | 21.53 | 21.58 | 244,610 | -0.61(-2.75%) |
Nov 23, 2007 | 22.46 | 22.56 | 22.02 | 22.19 | 124,731 | +0.00(+0.00%) |
Nov 21, 2007 | 22.40 | 22.68 | 22.00 | 22.19 | 368,946 | -0.12(-0.54%) |
Nov 20, 2007 | 22.31 | 22.36 | 21.94 | 22.31 | 338,079 | -0.04(-0.20%) |
Nov 19, 2007 | 23.17 | 23.32 | 22.09 | 22.36 | 353,352 | -1.00(-4.28%) |
Nov 16, 2007 | 22.92 | 23.51 | 22.54 | 23.36 | 317,238 | +0.62(+2.74%) |
Nov 15, 2007 | 22.95 | 23.11 | 22.45 | 22.73 | 280,645 | -0.35(-1.50%) |
Nov 14, 2007 | 23.36 | 23.39 | 22.80 | 23.08 | 339,384 | -0.18(-0.76%) |
Nov 13, 2007 | 22.80 | 23.34 | 22.69 | 23.26 | 296,078 | +0.63(+2.78%) |
Nov 12, 2007 | 22.84 | 23.12 | 22.49 | 22.63 | 343,329 | -0.19(-0.83%) |
Nov 09, 2007 | 22.56 | 23.02 | 22.28 | 22.82 | 238,167 | -0.02(-0.08%) |
Nov 08, 2007 | 22.48 | 22.95 | 22.31 | 22.84 | 409,991 | +0.52(+2.31%) |
Nov 07, 2007 | 22.83 | 22.84 | 22.26 | 22.32 | 299,101 | -0.82(-3.56%) |
Nov 06, 2007 | 22.69 | 23.17 | 22.48 | 23.14 | 397,581 | +0.58(+2.56%) |
Nov 05, 2007 | 22.56 | 22.80 | 22.23 | 22.56 | 439,105 | -0.10(-0.44%) |
Nov 02, 2007 | 22.92 | 22.92 | 22.40 | 22.67 | 517,540 | -0.01(-0.03%) |
Nov 01, 2007 | 22.95 | 22.97 | 22.38 | 22.67 | 556,359 | -0.53(-2.28%) |
Oct 31, 2007 | 22.62 | 23.34 | 22.47 | 23.20 | 387,876 | +0.62(+2.76%) |
Oct 30, 2007 | 23.14 | 23.29 | 22.14 | 22.58 | 823,323 | -1.15(-4.85%) |
Oct 29, 2007 | 23.79 | 23.88 | 23.42 | 23.73 | 281,759 | +0.16(+0.67%) |
Oct 26, 2007 | 23.36 | 23.73 | 23.19 | 23.57 | 317,397 | +0.61(+2.66%) |
Oct 25, 2007 | 23.07 | 23.43 | 22.47 | 22.96 | 502,267 | -0.01(-0.03%) |
Oct 24, 2007 | 22.69 | 23.11 | 22.41 | 22.97 | 220,984 | +0.09(+0.38%) |
Oct 23, 2007 | 22.91 | 23.05 | 22.44 | 22.88 | 251,531 | +0.04(+0.17%) |
Oct 22, 2007 | 22.31 | 23.16 | 22.20 | 22.84 | 326,942 | +0.31(+1.37%) |
Oct 19, 2007 | 22.99 | 23.04 | 22.31 | 22.53 | 269,827 | -0.52(-2.24%) |
Oct 18, 2007 | 22.90 | 23.05 | 22.68 | 23.05 | 240,553 | -0.02(-0.08%) |
Oct 17, 2007 | 23.21 | 23.39 | 22.62 | 23.07 | 291,941 | +0.13(+0.55%) |
Oct 16, 2007 | 23.28 | 23.41 | 22.73 | 22.94 | 183,438 | -0.31(-1.32%) |
Oct 15, 2007 | 23.21 | 23.26 | 22.87 | 23.25 | 297,191 | +0.16(+0.71%) |
Oct 12, 2007 | 23.14 | 23.48 | 23.04 | 23.09 | 143,186 | -0.07(-0.30%) |
Oct 11, 2007 | 23.51 | 23.64 | 22.94 | 23.16 | 278,895 | -0.28(-1.21%) |
Oct 10, 2007 | 22.99 | 23.57 | 22.89 | 23.44 | 262,668 | +0.33(+1.41%) |
Oct 09, 2007 | 22.91 | 23.28 | 22.77 | 23.11 | 249,144 | +0.20(+0.88%) |
Oct 08, 2007 | 22.98 | 23.04 | 22.52 | 22.91 | 206,188 | -0.31(-1.35%) |
Oct 05, 2007 | 23.25 | 23.36 | 23.00 | 23.22 | 333,306 | +0.21(+0.93%) |
Oct 04, 2007 | 22.75 | 23.05 | 22.66 | 23.01 | 312,465 | +0.40(+1.75%) |
Oct 03, 2007 | 22.16 | 22.75 | 22.16 | 22.62 | 432,264 | +0.42(+1.90%) |
Oct 02, 2007 | 22.16 | 22.24 | 21.85 | 22.19 | 199,347 | +0.02(+0.09%) |
Oct 01, 2007 | 21.35 | 22.47 | 21.35 | 22.18 | 453,583 | +0.78(+3.64%) |
Sep 28, 2007 | 21.67 | 21.75 | 21.27 | 21.40 | 385,490 | -0.33(-1.53%) |
Sep 27, 2007 | 21.73 | 21.77 | 21.45 | 21.73 | 210,961 | +0.14(+0.64%) |
Sep 26, 2007 | 21.72 | 21.78 | 21.18 | 21.59 | 234,508 | +0.05(+0.23%) |
Sep 25, 2007 | 21.30 | 21.65 | 21.21 | 21.54 | 394,877 | +0.19(+0.88%) |
Sep 24, 2007 | 21.38 | 21.58 | 21.02 | 21.35 | 203,643 | +0.04(+0.21%) |
Sep 21, 2007 | 21.44 | 21.50 | 21.23 | 21.31 | 308,965 | +0.07(+0.33%) |
Sep 20, 2007 | 21.55 | 21.62 | 20.99 | 21.24 | 257,258 | -0.34(-1.57%) |
Sep 19, 2007 | 21.58 | 21.77 | 21.46 | 21.58 | 369,262 | +0.16(+0.73%) |
Sep 18, 2007 | 21.28 | 21.80 | 21.06 | 21.42 | 359,716 | +0.20(+0.95%) |
Sep 17, 2007 | 21.74 | 21.89 | 21.14 | 21.22 | 503,062 | -0.53(-2.46%) |
Sep 14, 2007 | 21.23 | 21.82 | 21.23 | 21.75 | 218,121 | +0.31(+1.44%) |
Sep 13, 2007 | 20.99 | 21.85 | 20.94 | 21.45 | 418,741 | +0.52(+2.46%) |
Sep 12, 2007 | 21.13 | 21.41 | 20.79 | 20.93 | 186,460 | -0.23(-1.10%) |
Sep 11, 2007 | 20.93 | 21.27 | 20.59 | 21.16 | 390,581 | +0.30(+1.45%) |
Sep 10, 2007 | 20.76 | 21.11 | 20.53 | 20.86 | 245,962 | +0.19(+0.91%) |
Sep 07, 2007 | 20.68 | 20.80 | 20.43 | 20.67 | 285,577 | -0.26(-1.26%) |
Sep 06, 2007 | 21.13 | 21.18 | 20.84 | 20.94 | 143,982 | -0.08(-0.39%) |
Sep 05, 2007 | 21.04 | 21.20 | 20.98 | 21.02 | 219,712 | -0.12(-0.56%) |
Sep 04, 2007 | 21.29 | 21.41 | 21.06 | 21.14 | 219,234 | -0.28(-1.29%) |
Aug 31, 2007 | 21.36 | 21.60 | 21.20 | 21.41 | 253,122 | +0.28(+1.34%) |
Aug 30, 2007 | 21.01 | 21.45 | 20.95 | 21.13 | 255,826 | -0.18(-0.83%) |
Aug 29, 2007 | 20.43 | 21.37 | 20.43 | 21.31 | 386,604 | +0.97(+4.79%) |
Aug 28, 2007 | 20.57 | 20.60 | 20.17 | 20.33 | 345,079 | -0.33(-1.58%) |
Aug 27, 2007 | 21.39 | 21.39 | 20.61 | 20.66 | 268,077 | -0.75(-3.52%) |
Aug 24, 2007 | 21.13 | 21.51 | 20.97 | 21.41 | 272,054 | +0.34(+1.61%) |
Aug 23, 2007 | 21.80 | 21.88 | 20.98 | 21.08 | 217,325 | -0.58(-2.70%) |
Aug 22, 2007 | 21.13 | 21.80 | 21.13 | 21.66 | 231,485 | +0.55(+2.59%) |
Aug 21, 2007 | 20.91 | 21.37 | 20.91 | 21.11 | 169,596 | +0.02(+0.09%) |
Aug 20, 2007 | 20.86 | 21.23 | 20.69 | 21.09 | 335,852 | +0.29(+1.39%) |
Aug 17, 2007 | 21.48 | 21.48 | 19.50 | 20.80 | 782,276 | +0.45(+2.19%) |
Aug 16, 2007 | 20.43 | 21.51 | 19.49 | 20.36 | 980,033 | -0.16(-0.80%) |
Aug 15, 2007 | 21.08 | 21.85 | 20.47 | 20.52 | 472,834 | -0.49(-2.33%) |
Aug 14, 2007 | 21.31 | 21.41 | 20.86 | 21.01 | 261,395 | -0.09(-0.45%) |
Aug 13, 2007 | 21.37 | 22.14 | 20.91 | 21.11 | 499,403 | +0.58(+2.82%) |
Aug 10, 2007 | 20.63 | 21.46 | 20.14 | 20.53 | 798,981 | -0.36(-1.72%) |
Aug 09, 2007 | 22.01 | 22.57 | 20.59 | 20.89 | 946,941 | -1.13(-5.14%) |
Aug 08, 2007 | 20.83 | 22.60 | 20.51 | 22.02 | 1,349,296 | +1.70(+8.35%) |
Aug 07, 2007 | 20.26 | 20.70 | 20.09 | 20.32 | 1,003,102 | -0.02(-0.09%) |
Aug 06, 2007 | 19.62 | 20.42 | 19.20 | 20.34 | 522,472 | +0.53(+2.67%) |
Aug 03, 2007 | 19.94 | 20.75 | 19.81 | 19.81 | 298,464 | -0.94(-4.54%) |
Aug 02, 2007 | 20.86 | 21.10 | 20.43 | 20.75 | 410,309 | -0.16(-0.75%) |
Aug 01, 2007 | 20.59 | 21.22 | 20.38 | 20.91 | 549,836 | +0.27(+1.31%) |
Jul 31, 2007 | 20.82 | 21.25 | 20.48 | 20.64 | 668,363 | +0.31(+1.51%) |
Jul 30, 2007 | 20.06 | 20.46 | 19.96 | 20.33 | 323,124 | +0.20(+1.00%) |
Jul 27, 2007 | 20.74 | 20.96 | 20.12 | 20.13 | 401,081 | -0.62(-3.00%) |
Jul 26, 2007 | 20.83 | 21.19 | 20.22 | 20.75 | 805,027 | -0.63(-2.97%) |
Jul 25, 2007 | 20.87 | 21.46 | 20.80 | 21.39 | 714,024 | +0.55(+2.65%) |
Jul 24, 2007 | 21.50 | 21.65 | 20.75 | 20.84 | 395,672 | -0.99(-4.52%) |
Jul 23, 2007 | 22.03 | 22.10 | 21.82 | 21.82 | 188,529 | -0.16(-0.74%) |
Jul 20, 2007 | 22.45 | 22.47 | 21.67 | 21.99 | 370,217 | -0.52(-2.29%) |
Jul 19, 2007 | 22.53 | 22.62 | 22.40 | 22.50 | 210,007 | +0.19(+0.85%) |
Jul 18, 2007 | 22.20 | 22.38 | 21.89 | 22.31 | 336,488 | -0.06(-0.25%) |
Jul 17, 2007 | 22.22 | 22.74 | 22.11 | 22.37 | 406,650 | +0.19(+0.88%) |
Jul 16, 2007 | 22.92 | 22.97 | 22.14 | 22.18 | 280,009 | -0.85(-3.69%) |
Jul 13, 2007 | 22.82 | 23.12 | 22.78 | 23.02 | 188,210 | +0.08(+0.33%) |
Jul 12, 2007 | 22.88 | 22.95 | 22.80 | 22.95 | 218,280 | +0.19(+0.83%) |
Jul 11, 2007 | 22.44 | 22.76 | 22.34 | 22.76 | 387,240 | +0.35(+1.57%) |
Jul 10, 2007 | 22.41 | 22.63 | 22.33 | 22.41 | 340,466 | -0.24(-1.05%) |
Jul 09, 2007 | 22.33 | 22.83 | 22.26 | 22.65 | 419,059 | +0.31(+1.38%) |
Jul 06, 2007 | 22.31 | 22.43 | 22.16 | 22.34 | 137,936 | +0.08(+0.34%) |
Jul 05, 2007 | 22.16 | 22.29 | 22.04 | 22.26 | 190,915 | +0.08(+0.37%) |
Jul 03, 2007 | 22.18 | 22.26 | 22.16 | 22.18 | 89,412 | +0.00(+0.00%) |
Jul 02, 2007 | 21.96 | 22.20 | 21.87 | 22.18 | 251,531 | +0.40(+1.82%) |
Jun 29, 2007 | 21.86 | 22.19 | 21.74 | 21.79 | 221,303 | -0.08(-0.35%) |
Jun 28, 2007 | 21.50 | 22.02 | 21.49 | 21.86 | 298,942 | +0.37(+1.73%) |
Jun 27, 2007 | 21.13 | 21.53 | 20.99 | 21.49 | 258,372 | +0.19(+0.88%) |
Jun 26, 2007 | 21.50 | 21.53 | 21.25 | 21.30 | 327,102 | -0.09(-0.44%) |
Jun 25, 2007 | 21.50 | 21.70 | 21.28 | 21.40 | 252,644 | -0.13(-0.61%) |
Jun 22, 2007 | 21.70 | 21.70 | 21.32 | 21.53 | 385,649 | -0.26(-1.18%) |
Jun 21, 2007 | 21.80 | 21.86 | 21.11 | 21.79 | 261,713 | -0.14(-0.63%) |
Jun 20, 2007 | 22.20 | 22.21 | 21.75 | 21.92 | 350,807 | -0.19(-0.85%) |
Jun 19, 2007 | 22.00 | 22.21 | 21.87 | 22.11 | 343,170 | +0.04(+0.17%) |
Jun 18, 2007 | 21.68 | 22.28 | 21.68 | 22.07 | 365,603 | +0.43(+1.97%) |
Jun 15, 2007 | 21.50 | 21.76 | 21.33 | 21.65 | 517,063 | +0.53(+2.50%) |
Jun 14, 2007 | 21.31 | 21.59 | 21.06 | 21.12 | 242,940 | -0.19(-0.88%) |
Jun 13, 2007 | 20.96 | 21.33 | 20.91 | 21.31 | 227,189 | +0.45(+2.17%) |
Jun 12, 2007 | 20.97 | 21.28 | 20.83 | 20.86 | 292,896 | -0.19(-0.93%) |
Jun 11, 2007 | 21.25 | 21.33 | 20.99 | 21.05 | 289,396 | -0.22(-1.03%) |
Jun 08, 2007 | 21.02 | 21.38 | 20.92 | 21.27 | 254,395 | +0.24(+1.14%) |
Jun 07, 2007 | 21.26 | 21.34 | 20.92 | 21.03 | 1,286,453 | -0.35(-1.65%) |
Jun 06, 2007 | 21.34 | 21.46 | 21.26 | 21.38 | 484,448 | -0.10(-0.47%) |
Jun 05, 2007 | 21.65 | 21.80 | 21.37 | 21.48 | 378,490 | -0.28(-1.30%) |
Jun 04, 2007 | 21.64 | 21.77 | 21.59 | 21.77 | 399,172 | +0.09(+0.41%) |
Jun 01, 2007 | 21.56 | 21.74 | 21.52 | 21.68 | 748,707 | +0.21(+1.00%) |
May 31, 2007 | 21.56 | 21.66 | 21.40 | 21.46 | 447,856 | -0.09(-0.44%) |
May 30, 2007 | 21.77 | 21.77 | 21.41 | 21.56 | 528,199 | -0.48(-2.17%) |
May 29, 2007 | 21.72 | 22.12 | 21.65 | 22.04 | 947,736 | +0.43(+2.01%) |
May 25, 2007 | 21.56 | 21.68 | 21.44 | 21.60 | 362,262 | +0.21(+1.00%) |
May 24, 2007 | 21.94 | 21.94 | 21.31 | 21.39 | 517,699 | -0.58(-2.63%) |
May 23, 2007 | 22.30 | 22.49 | 21.97 | 21.97 | 397,104 | -0.32(-1.44%) |
May 22, 2007 | 22.87 | 22.87 | 22.04 | 22.29 | 631,771 | -0.52(-2.29%) |
May 21, 2007 | 22.25 | 22.94 | 22.18 | 22.81 | 406,013 | +0.56(+2.51%) |
May 18, 2007 | 22.29 | 22.33 | 21.82 | 22.25 | 463,447 | -0.06(-0.28%) |
May 17, 2007 | 22.44 | 22.44 | 22.19 | 22.31 | 705,751 | -0.23(-1.00%) |
May 16, 2007 | 22.39 | 22.55 | 22.29 | 22.54 | 436,242 | +0.15(+0.67%) |
May 15, 2007 | 22.09 | 22.47 | 22.09 | 22.39 | 769,230 | +0.23(+1.05%) |
May 14, 2007 | 22.08 | 22.37 | 22.02 | 22.16 | 1,240,951 | +0.11(+0.48%) |
May 11, 2007 | 22.04 | 22.10 | 21.94 | 22.05 | 487,948 | +0.11(+0.52%) |
May 10, 2007 | 21.87 | 22.17 | 21.64 | 21.94 | 1,113,356 | -0.04(-0.17%) |
May 09, 2007 | 21.72 | 22.01 | 21.65 | 21.97 | 428,128 | +0.26(+1.19%) |
May 08, 2007 | 21.46 | 21.77 | 21.32 | 21.72 | 569,405 | +0.18(+0.82%) |
May 07, 2007 | 21.16 | 21.57 | 21.16 | 21.54 | 495,585 | +0.35(+1.66%) |
May 04, 2007 | 21.06 | 21.22 | 21.01 | 21.19 | 288,441 | +0.14(+0.69%) |
May 03, 2007 | 21.21 | 21.31 | 20.84 | 21.04 | 488,584 | -0.09(-0.45%) |
May 02, 2007 | 21.12 | 21.52 | 21.06 | 21.14 | 565,428 | +0.02(+0.09%) |
May 01, 2007 | 21.47 | 21.49 | 20.89 | 21.12 | 880,757 | -0.47(-2.15%) |
Apr 30, 2007 | 22.02 | 22.09 | 21.58 | 21.58 | 319,942 | -0.44(-2.00%) |
Apr 27, 2007 | 22.09 | 22.14 | 21.91 | 22.02 | 318,192 | -0.07(-0.31%) |
Apr 26, 2007 | 21.95 | 22.17 | 21.89 | 22.09 | 325,033 | +0.06(+0.29%) |
Apr 25, 2007 | 21.92 | 22.17 | 21.80 | 22.03 | 389,308 | +0.23(+1.07%) |
Apr 24, 2007 | 21.87 | 21.87 | 20.92 | 21.80 | 675,523 | +0.98(+4.71%) |
Apr 23, 2007 | 21.34 | 21.46 | 20.28 | 20.82 | 460,583 | +0.55(+2.70%) |
Apr 20, 2007 | 20.30 | 20.48 | 20.14 | 20.27 | 458,992 | +0.27(+1.35%) |
Apr 19, 2007 | 19.96 | 20.11 | 19.88 | 20.00 | 465,674 | -0.09(-0.44%) |
Apr 18, 2007 | 20.21 | 20.25 | 20.03 | 20.09 | 387,558 | -0.10(-0.50%) |
Apr 17, 2007 | 20.67 | 20.67 | 20.04 | 20.19 | 648,476 | -0.48(-2.34%) |
Apr 16, 2007 | 20.43 | 20.67 | 20.33 | 20.67 | 924,190 | +0.35(+1.73%) |
Apr 13, 2007 | 20.49 | 20.69 | 20.22 | 20.32 | 801,209 | -0.15(-0.74%) |
Apr 12, 2007 | 20.48 | 20.63 | 20.28 | 20.47 | 322,965 | -0.11(-0.52%) |
Apr 11, 2007 | 20.91 | 20.96 | 20.43 | 20.58 | 399,490 | -0.30(-1.44%) |
Apr 10, 2007 | 20.80 | 20.96 | 20.76 | 20.88 | 258,372 | +0.01(+0.06%) |
Apr 09, 2007 | 20.77 | 21.09 | 20.77 | 20.87 | 355,898 | -0.20(-0.95%) |
Apr 05, 2007 | 20.98 | 21.14 | 20.98 | 21.07 | 424,309 | +0.09(+0.42%) |
Apr 04, 2007 | 21.28 | 21.28 | 20.94 | 20.98 | 339,988 | -0.34(-1.59%) |
Apr 03, 2007 | 21.06 | 21.55 | 21.06 | 21.32 | 388,513 | +0.38(+1.80%) |