Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.57 | 26.62 | 25.27 | 26.43 | 2,010,970 | +0.95(+3.72%) |
Apr 29, 2008 | 26.27 | 26.32 | 25.41 | 25.49 | 1,874,091 | -1.13(-4.24%) |
Apr 28, 2008 | 27.46 | 27.78 | 26.60 | 26.62 | 1,044,600 | -0.83(-3.02%) |
Apr 25, 2008 | 27.07 | 27.72 | 26.91 | 27.44 | 1,328,134 | +0.65(+2.44%) |
Apr 24, 2008 | 27.65 | 27.81 | 26.44 | 26.79 | 2,123,919 | -1.08(-3.88%) |
Apr 23, 2008 | 28.74 | 29.20 | 27.69 | 27.87 | 2,083,834 | -1.74(-5.89%) |
Apr 22, 2008 | 29.87 | 30.52 | 29.53 | 29.61 | 798,934 | -0.22(-0.74%) |
Apr 21, 2008 | 30.30 | 30.81 | 29.47 | 29.83 | 2,210,797 | -0.62(-2.05%) |
Apr 18, 2008 | 31.38 | 31.40 | 29.87 | 30.46 | 1,849,154 | -1.53(-4.79%) |
Apr 17, 2008 | 32.22 | 32.31 | 31.37 | 31.99 | 1,094,662 | -0.19(-0.59%) |
Apr 16, 2008 | 31.41 | 32.27 | 31.26 | 32.18 | 1,567,529 | +1.52(+4.97%) |
Apr 15, 2008 | 30.56 | 30.72 | 30.06 | 30.66 | 820,475 | +0.39(+1.30%) |
Apr 14, 2008 | 29.83 | 30.66 | 29.55 | 30.26 | 1,081,327 | +0.46(+1.54%) |
Apr 11, 2008 | 29.94 | 30.85 | 29.71 | 29.80 | 1,044,357 | -1.01(-3.28%) |
Apr 10, 2008 | 31.18 | 31.26 | 30.15 | 30.81 | 891,862 | -0.24(-0.79%) |
Apr 09, 2008 | 30.42 | 31.30 | 30.32 | 31.06 | 1,382,002 | +0.73(+2.42%) |
Apr 08, 2008 | 30.36 | 30.84 | 30.01 | 30.32 | 834,822 | -0.69(-2.21%) |
Apr 07, 2008 | 30.62 | 31.29 | 30.62 | 31.01 | 1,395,856 | +0.50(+1.66%) |
Apr 04, 2008 | 30.38 | 30.89 | 30.19 | 30.51 | 1,126,129 | +0.13(+0.42%) |
Apr 03, 2008 | 30.06 | 30.59 | 29.92 | 30.38 | 1,393,121 | +0.22(+0.73%) |
Apr 02, 2008 | 28.87 | 30.31 | 28.73 | 30.16 | 1,781,350 | +1.33(+4.63%) |
Apr 01, 2008 | 29.59 | 30.01 | 28.32 | 28.82 | 2,438,641 | -1.45(-4.80%) |
Mar 31, 2008 | 31.07 | 31.34 | 29.63 | 30.28 | 1,561,706 | -0.60(-1.94%) |
Mar 28, 2008 | 31.02 | 31.34 | 30.27 | 30.88 | 1,197,634 | -0.35(-1.11%) |
Mar 27, 2008 | 31.44 | 31.63 | 30.79 | 31.22 | 1,229,078 | -0.69(-2.18%) |
Mar 26, 2008 | 31.67 | 31.97 | 31.09 | 31.92 | 1,816,859 | +0.73(+2.33%) |
Mar 25, 2008 | 29.74 | 31.23 | 29.59 | 31.19 | 1,875,832 | +2.34(+8.09%) |
Mar 24, 2008 | 29.58 | 29.90 | 28.75 | 28.86 | 1,656,752 | -0.44(-1.51%) |
Mar 21, 2008 | 27.85 | 29.33 | 27.08 | 29.30 | 4,713,415 | +0.00(+0.00%) |
Mar 20, 2008 | 27.85 | 29.33 | 27.08 | 29.30 | 4,713,415 | +0.57(+1.98%) |
Mar 19, 2008 | 30.20 | 30.29 | 28.66 | 28.73 | 3,080,720 | -1.89(-6.18%) |
Mar 18, 2008 | 32.18 | 32.18 | 30.43 | 30.62 | 2,231,130 | -1.10(-3.46%) |
Mar 17, 2008 | 33.44 | 33.44 | 31.03 | 31.72 | 2,633,139 | -1.84(-5.48%) |
Mar 14, 2008 | 33.74 | 34.80 | 32.61 | 33.56 | 2,591,438 | +0.15(+0.45%) |
Mar 13, 2008 | 33.06 | 34.05 | 33.05 | 33.41 | 2,260,400 | +0.96(+2.97%) |
Mar 12, 2008 | 32.04 | 32.86 | 31.90 | 32.45 | 1,568,745 | +0.48(+1.51%) |
Mar 11, 2008 | 30.67 | 31.97 | 30.18 | 31.97 | 1,628,199 | +1.63(+5.36%) |
Mar 10, 2008 | 30.52 | 31.15 | 29.87 | 30.34 | 1,696,718 | -0.79(-2.53%) |
Mar 07, 2008 | 32.59 | 32.66 | 30.53 | 31.13 | 2,618,168 | -1.33(-4.11%) |
Mar 06, 2008 | 32.56 | 33.10 | 32.04 | 32.46 | 2,113,890 | -0.01(-0.02%) |
Mar 05, 2008 | 31.51 | 32.54 | 30.98 | 32.47 | 3,059,504 | +1.51(+4.87%) |
Mar 04, 2008 | 33.20 | 33.41 | 30.14 | 30.96 | 4,105,871 | -1.81(-5.54%) |
Mar 03, 2008 | 32.40 | 32.94 | 31.92 | 32.78 | 2,094,416 | +1.22(+3.85%) |
Feb 29, 2008 | 32.08 | 32.12 | 31.03 | 31.56 | 2,202,051 | -0.79(-2.44%) |
Feb 28, 2008 | 32.45 | 32.92 | 32.03 | 32.35 | 2,300,758 | +0.01(+0.02%) |
Feb 27, 2008 | 31.63 | 32.50 | 31.41 | 32.34 | 3,497,610 | +1.42(+4.59%) |
Feb 26, 2008 | 30.15 | 31.41 | 29.74 | 30.92 | 2,395,572 | +0.87(+2.89%) |
Feb 25, 2008 | 29.12 | 30.10 | 28.41 | 30.06 | 1,834,455 | +1.27(+4.40%) |
Feb 22, 2008 | 29.39 | 29.41 | 28.04 | 28.79 | 1,483,147 | -0.26(-0.91%) |
Feb 21, 2008 | 29.25 | 30.34 | 29.03 | 29.05 | 2,221,057 | +0.02(+0.08%) |
Feb 20, 2008 | 28.41 | 29.05 | 28.05 | 29.03 | 1,938,801 | +0.41(+1.43%) |
Feb 19, 2008 | 27.61 | 28.72 | 27.50 | 28.62 | 1,593,402 | +1.91(+7.15%) |
Feb 18, 2008 | 26.79 | 27.47 | 26.45 | 26.71 | 928,075 | +0.00(+0.00%) |
Feb 15, 2008 | 26.79 | 27.47 | 26.45 | 26.71 | 928,075 | -0.07(-0.27%) |
Feb 14, 2008 | 27.14 | 27.78 | 26.67 | 26.78 | 1,103,791 | -0.52(-1.91%) |
Feb 13, 2008 | 27.24 | 27.56 | 26.54 | 27.30 | 1,191,809 | +0.39(+1.47%) |
Feb 12, 2008 | 28.57 | 28.77 | 26.69 | 26.91 | 1,840,352 | -1.25(-4.45%) |
Feb 11, 2008 | 27.47 | 28.45 | 26.94 | 28.16 | 1,648,742 | +0.80(+2.91%) |
Feb 08, 2008 | 26.43 | 27.55 | 26.43 | 27.36 | 1,516,518 | +1.25(+4.77%) |
Feb 07, 2008 | 26.24 | 26.94 | 25.82 | 26.12 | 2,125,392 | -0.28(-1.08%) |
Feb 06, 2008 | 26.84 | 27.42 | 26.27 | 26.40 | 1,438,825 | +0.00(+0.00%) |
Feb 05, 2008 | 26.79 | 27.15 | 26.40 | 26.40 | 1,122,437 | -0.87(-3.18%) |
Feb 04, 2008 | 28.01 | 28.20 | 26.97 | 27.27 | 1,593,495 | -1.10(-3.87%) |
Feb 01, 2008 | 29.35 | 29.35 | 27.79 | 28.37 | 1,700,463 | -0.22(-0.77%) |
Jan 31, 2008 | 29.25 | 29.71 | 28.46 | 28.59 | 1,972,215 | -1.07(-3.59%) |
Jan 30, 2008 | 28.60 | 29.98 | 28.07 | 29.65 | 2,085,649 | +1.27(+4.48%) |
Jan 29, 2008 | 28.78 | 28.94 | 28.23 | 28.38 | 1,105,592 | -0.29(-1.02%) |
Jan 28, 2008 | 27.78 | 28.75 | 27.47 | 28.67 | 1,721,994 | +0.88(+3.15%) |
Jan 25, 2008 | 29.23 | 29.51 | 27.63 | 27.80 | 1,792,301 | -0.70(-2.46%) |
Jan 24, 2008 | 28.46 | 28.67 | 27.66 | 28.50 | 2,289,553 | +1.35(+4.97%) |
Jan 23, 2008 | 27.23 | 27.76 | 25.29 | 27.15 | 2,899,612 | -0.84(-3.02%) |
Jan 22, 2008 | 26.11 | 28.74 | 25.34 | 28.00 | 2,616,682 | -0.65(-2.26%) |
Jan 21, 2008 | 28.20 | 28.89 | 27.30 | 28.64 | 1,985,976 | +0.00(+0.00%) |
Jan 18, 2008 | 28.20 | 28.89 | 27.30 | 28.64 | 1,985,976 | +1.14(+4.13%) |
Jan 17, 2008 | 28.02 | 28.86 | 27.30 | 27.51 | 1,967,379 | -0.31(-1.11%) |
Jan 16, 2008 | 28.64 | 29.12 | 26.98 | 27.81 | 2,396,448 | -1.44(-4.91%) |
Jan 15, 2008 | 30.70 | 30.94 | 28.94 | 29.25 | 2,096,123 | -1.56(-5.07%) |
Jan 14, 2008 | 30.25 | 31.36 | 30.21 | 30.81 | 2,676,175 | +1.25(+4.24%) |
Jan 11, 2008 | 29.98 | 30.38 | 29.37 | 29.56 | 1,796,060 | -0.50(-1.68%) |
Jan 10, 2008 | 28.60 | 30.44 | 28.16 | 30.06 | 1,984,080 | +1.09(+3.76%) |
Jan 09, 2008 | 28.89 | 29.09 | 28.23 | 28.97 | 1,900,797 | -0.06(-0.19%) |
Jan 08, 2008 | 28.32 | 29.61 | 28.31 | 29.03 | 2,184,462 | +1.39(+5.02%) |
Jan 07, 2008 | 27.98 | 28.39 | 26.87 | 27.64 | 1,241,089 | -0.63(-2.23%) |
Jan 04, 2008 | 28.74 | 28.74 | 27.89 | 28.27 | 1,480,091 | -1.02(-3.48%) |
Jan 03, 2008 | 29.32 | 29.64 | 28.77 | 29.29 | 1,859,386 | -0.06(-0.21%) |
Jan 02, 2008 | 28.00 | 29.39 | 27.98 | 29.35 | 2,218,966 | +1.79(+6.50%) |
Jan 01, 2008 | 27.65 | 28.09 | 27.26 | 27.56 | 751,371 | +0.00(+0.00%) |
Dec 31, 2007 | 27.65 | 28.09 | 27.26 | 27.56 | 751,371 | -0.39(-1.38%) |
Dec 28, 2007 | 27.80 | 28.15 | 27.44 | 27.95 | 1,193,612 | +0.42(+1.52%) |
Dec 27, 2007 | 28.08 | 28.09 | 27.38 | 27.53 | 1,247,238 | -0.41(-1.47%) |
Dec 26, 2007 | 26.63 | 28.25 | 26.58 | 27.94 | 1,353,528 | +1.49(+5.62%) |
Dec 24, 2007 | 26.39 | 26.72 | 26.10 | 26.45 | 961,290 | +0.17(+0.65%) |
Dec 21, 2007 | 24.71 | 26.28 | 24.34 | 26.28 | 1,727,401 | +2.26(+9.39%) |
Dec 20, 2007 | 23.99 | 24.27 | 23.66 | 24.03 | 1,469,442 | -0.04(-0.16%) |
Dec 19, 2007 | 24.19 | 24.56 | 23.96 | 24.07 | 760,192 | -0.13(-0.52%) |
Dec 18, 2007 | 23.83 | 24.46 | 23.41 | 24.19 | 1,185,359 | +0.75(+3.20%) |
Dec 17, 2007 | 24.26 | 24.60 | 23.31 | 23.44 | 1,761,553 | -1.19(-4.84%) |
Dec 14, 2007 | 24.86 | 25.25 | 24.39 | 24.63 | 1,535,907 | -0.64(-2.53%) |
Dec 13, 2007 | 26.92 | 26.98 | 24.55 | 25.27 | 2,433,251 | -1.88(-6.92%) |
Dec 12, 2007 | 27.07 | 27.42 | 26.77 | 27.15 | 999,840 | +0.77(+2.93%) |
Dec 11, 2007 | 26.95 | 27.53 | 26.32 | 26.38 | 1,368,923 | -0.51(-1.88%) |
Dec 10, 2007 | 26.83 | 27.37 | 26.73 | 26.88 | 1,177,440 | +0.24(+0.89%) |
Dec 07, 2007 | 26.36 | 26.68 | 25.83 | 26.65 | 1,263,135 | +0.40(+1.53%) |
Dec 06, 2007 | 25.07 | 26.39 | 25.05 | 26.24 | 1,724,159 | +0.92(+3.61%) |
Dec 05, 2007 | 25.57 | 25.83 | 24.97 | 25.33 | 1,039,121 | -0.17(-0.68%) |
Dec 04, 2007 | 26.03 | 26.03 | 25.34 | 25.50 | 1,073,475 | -0.35(-1.34%) |
Dec 03, 2007 | 24.95 | 26.39 | 24.95 | 25.85 | 1,065,378 | +0.76(+3.02%) |
Nov 30, 2007 | 25.18 | 25.50 | 24.38 | 25.09 | 1,868,640 | -0.55(-2.15%) |
Nov 29, 2007 | 25.79 | 26.12 | 25.41 | 25.64 | 1,065,640 | -0.46(-1.75%) |
Nov 28, 2007 | 25.31 | 26.12 | 25.21 | 26.10 | 1,340,861 | +0.34(+1.32%) |
Nov 27, 2007 | 25.68 | 26.06 | 24.90 | 25.76 | 1,492,273 | -0.27(-1.03%) |
Nov 26, 2007 | 27.59 | 27.70 | 25.94 | 26.03 | 1,280,256 | -1.09(-4.02%) |
Nov 23, 2007 | 25.90 | 27.18 | 25.72 | 27.12 | 712,749 | +1.48(+5.79%) |
Nov 21, 2007 | 26.39 | 26.65 | 25.21 | 25.64 | 2,116,502 | -0.68(-2.58%) |
Nov 20, 2007 | 25.80 | 26.40 | 25.29 | 26.32 | 1,394,900 | +1.18(+4.71%) |
Nov 19, 2007 | 26.35 | 26.39 | 25.00 | 25.13 | 2,151,103 | -1.14(-4.33%) |
Nov 16, 2007 | 26.34 | 26.57 | 25.79 | 26.27 | 1,392,173 | +0.29(+1.12%) |
Nov 15, 2007 | 26.99 | 27.03 | 25.68 | 25.98 | 1,471,585 | -1.45(-5.29%) |
Nov 14, 2007 | 28.06 | 28.06 | 27.24 | 27.43 | 1,389,556 | +0.64(+2.39%) |
Nov 13, 2007 | 25.57 | 26.92 | 25.43 | 26.79 | 1,956,734 | +1.54(+6.09%) |
Nov 12, 2007 | 26.55 | 26.55 | 25.08 | 25.25 | 1,851,124 | -2.06(-7.54%) |
Nov 09, 2007 | 27.80 | 28.68 | 27.18 | 27.31 | 2,122,407 | -1.39(-4.84%) |
Nov 08, 2007 | 29.33 | 29.62 | 27.67 | 28.70 | 2,169,084 | -0.39(-1.36%) |
Nov 07, 2007 | 29.76 | 30.04 | 28.71 | 29.09 | 2,566,771 | +0.08(+0.27%) |
Nov 06, 2007 | 27.47 | 29.03 | 27.22 | 29.01 | 2,572,168 | +2.41(+9.08%) |
Nov 05, 2007 | 26.26 | 26.77 | 25.91 | 26.60 | 1,163,289 | +0.24(+0.90%) |
Nov 02, 2007 | 25.81 | 26.39 | 25.26 | 26.36 | 1,175,917 | +0.88(+3.44%) |
Nov 01, 2007 | 25.81 | 26.06 | 24.89 | 25.49 | 987,338 | -0.66(-2.51%) |
Oct 31, 2007 | 25.33 | 26.27 | 25.26 | 26.14 | 1,525,635 | +0.87(+3.43%) |
Oct 30, 2007 | 25.05 | 25.29 | 24.70 | 25.27 | 881,992 | -0.16(-0.62%) |
Oct 29, 2007 | 24.78 | 25.57 | 24.68 | 25.43 | 1,403,875 | +1.07(+4.41%) |
Oct 26, 2007 | 24.29 | 24.60 | 24.01 | 24.36 | 1,045,718 | +0.88(+3.73%) |
Oct 25, 2007 | 23.20 | 23.67 | 22.99 | 23.48 | 1,148,225 | +0.76(+3.33%) |
Oct 24, 2007 | 22.70 | 22.95 | 22.26 | 22.73 | 904,957 | -0.09(-0.38%) |
Oct 23, 2007 | 23.19 | 23.32 | 22.49 | 22.81 | 1,088,131 | +0.22(+0.98%) |
Oct 22, 2007 | 22.38 | 23.05 | 21.86 | 22.59 | 1,260,720 | -1.07(-4.53%) |
Oct 19, 2007 | 24.13 | 24.22 | 23.42 | 23.66 | 1,086,205 | -0.37(-1.54%) |
Oct 18, 2007 | 23.64 | 24.16 | 23.49 | 24.04 | 910,518 | +0.60(+2.56%) |
Oct 17, 2007 | 24.15 | 24.58 | 23.20 | 23.44 | 1,017,040 | -0.42(-1.75%) |
Oct 16, 2007 | 24.38 | 24.43 | 23.37 | 23.85 | 1,041,735 | -0.50(-2.07%) |
Oct 15, 2007 | 24.11 | 25.44 | 24.07 | 24.36 | 1,555,259 | +0.64(+2.69%) |
Oct 12, 2007 | 23.68 | 24.19 | 23.57 | 23.72 | 836,948 | -0.24(-1.02%) |
Oct 11, 2007 | 24.19 | 24.95 | 23.32 | 23.96 | 1,831,413 | +0.24(+1.00%) |
Oct 10, 2007 | 23.51 | 24.13 | 23.47 | 23.73 | 1,254,595 | +0.33(+1.42%) |
Oct 09, 2007 | 22.29 | 23.42 | 22.29 | 23.40 | 977,332 | +1.15(+5.18%) |
Oct 08, 2007 | 22.65 | 22.70 | 22.15 | 22.24 | 872,582 | -0.53(-2.32%) |
Oct 05, 2007 | 22.09 | 23.11 | 22.09 | 22.77 | 978,366 | +0.47(+2.09%) |
Oct 04, 2007 | 21.50 | 22.38 | 21.33 | 22.31 | 1,001,466 | +0.72(+3.33%) |
Oct 03, 2007 | 22.06 | 22.22 | 21.52 | 21.59 | 628,898 | -0.54(-2.43%) |
Oct 02, 2007 | 22.23 | 22.36 | 21.78 | 22.13 | 955,332 | -0.77(-3.34%) |
Oct 01, 2007 | 22.70 | 23.07 | 22.19 | 22.89 | 1,060,013 | +0.09(+0.38%) |
Sep 28, 2007 | 23.10 | 23.45 | 22.73 | 22.80 | 1,016,186 | +0.05(+0.21%) |
Sep 27, 2007 | 22.09 | 22.87 | 22.05 | 22.76 | 785,903 | +0.91(+4.15%) |
Sep 26, 2007 | 22.25 | 22.51 | 21.68 | 21.85 | 1,037,994 | -0.39(-1.74%) |
Sep 25, 2007 | 22.11 | 22.34 | 21.94 | 22.24 | 707,666 | -0.30(-1.33%) |
Sep 24, 2007 | 23.08 | 23.08 | 22.49 | 22.54 | 973,289 | -0.16(-0.70%) |
Sep 21, 2007 | 22.95 | 23.12 | 22.39 | 22.69 | 1,448,267 | +0.01(+0.03%) |
Sep 20, 2007 | 21.63 | 22.73 | 21.63 | 22.69 | 1,876,507 | +1.46(+6.88%) |
Sep 19, 2007 | 21.27 | 21.78 | 21.08 | 21.23 | 1,286,529 | +0.15(+0.71%) |
Sep 18, 2007 | 20.77 | 21.19 | 20.11 | 21.08 | 1,329,720 | +0.45(+2.18%) |
Sep 17, 2007 | 20.91 | 21.09 | 20.56 | 20.63 | 704,880 | -0.06(-0.30%) |
Sep 14, 2007 | 20.83 | 21.29 | 20.49 | 20.69 | 819,159 | -0.26(-1.24%) |
Sep 13, 2007 | 20.83 | 21.08 | 20.52 | 20.95 | 564,897 | +0.09(+0.45%) |
Sep 12, 2007 | 20.97 | 21.11 | 20.66 | 20.86 | 763,323 | -0.23(-1.09%) |
Sep 11, 2007 | 20.12 | 21.18 | 19.96 | 21.08 | 1,664,484 | +1.37(+6.92%) |
Sep 10, 2007 | 20.59 | 20.59 | 19.66 | 19.72 | 1,787,063 | -0.62(-3.07%) |
Sep 07, 2007 | 20.95 | 21.19 | 20.02 | 20.34 | 1,695,937 | -0.31(-1.49%) |
Sep 06, 2007 | 20.32 | 20.88 | 20.22 | 20.65 | 2,087,696 | +0.77(+3.89%) |
Sep 05, 2007 | 19.91 | 20.19 | 19.42 | 19.88 | 995,506 | -0.26(-1.29%) |
Sep 04, 2007 | 19.69 | 20.39 | 19.56 | 20.14 | 1,026,970 | +0.47(+2.37%) |
Aug 31, 2007 | 19.59 | 19.88 | 19.46 | 19.67 | 712,739 | +0.46(+2.38%) |
Aug 30, 2007 | 18.78 | 19.37 | 18.68 | 19.21 | 821,196 | +0.06(+0.29%) |
Aug 29, 2007 | 18.62 | 19.21 | 18.62 | 19.16 | 684,109 | +0.67(+3.63%) |
Aug 28, 2007 | 18.84 | 19.25 | 18.38 | 18.49 | 1,073,493 | -0.59(-3.10%) |
Aug 27, 2007 | 19.40 | 19.53 | 19.02 | 19.08 | 677,730 | -0.32(-1.63%) |
Aug 24, 2007 | 18.84 | 19.58 | 18.62 | 19.40 | 1,147,462 | +0.44(+2.33%) |
Aug 23, 2007 | 19.55 | 20.30 | 18.70 | 18.95 | 2,047,699 | +0.13(+0.67%) |
Aug 22, 2007 | 17.75 | 18.95 | 17.64 | 18.83 | 2,243,785 | +1.48(+8.50%) |
Aug 21, 2007 | 17.51 | 17.79 | 17.14 | 17.35 | 1,337,908 | -0.16(-0.90%) |
Aug 20, 2007 | 17.23 | 17.64 | 16.98 | 17.51 | 1,817,688 | +0.56(+3.31%) |
Aug 17, 2007 | 18.47 | 18.86 | 16.67 | 16.95 | 4,056,042 | -0.43(-2.50%) |
Aug 16, 2007 | 18.86 | 18.86 | 16.41 | 17.38 | 5,960,876 | -2.44(-12.30%) |
Aug 15, 2007 | 20.83 | 20.85 | 19.77 | 19.82 | 2,285,015 | -1.31(-6.20%) |
Aug 14, 2007 | 21.50 | 22.00 | 20.93 | 21.13 | 1,291,625 | -0.75(-3.43%) |
Aug 13, 2007 | 21.80 | 22.24 | 21.70 | 21.88 | 669,625 | -0.11(-0.50%) |
Aug 10, 2007 | 21.79 | 22.49 | 21.56 | 21.99 | 1,489,910 | +0.02(+0.07%) |
Aug 09, 2007 | 22.28 | 22.71 | 21.87 | 21.98 | 1,825,375 | -0.85(-3.73%) |
Aug 08, 2007 | 22.83 | 23.38 | 22.73 | 22.83 | 1,410,737 | +0.34(+1.51%) |
Aug 07, 2007 | 21.94 | 22.64 | 21.83 | 22.49 | 1,229,958 | +0.22(+0.99%) |
Aug 06, 2007 | 22.80 | 22.84 | 21.90 | 22.27 | 1,557,587 | -0.21(-0.91%) |
Aug 03, 2007 | 22.57 | 22.79 | 22.12 | 22.47 | 1,609,523 | +0.43(+1.93%) |
Aug 02, 2007 | 21.69 | 22.15 | 21.53 | 22.05 | 961,372 | +0.43(+2.01%) |
Aug 01, 2007 | 21.64 | 21.98 | 21.16 | 21.61 | 1,591,418 | -0.30(-1.37%) |
Jul 31, 2007 | 21.94 | 22.61 | 21.72 | 21.91 | 2,488,594 | +0.38(+1.76%) |
Jul 30, 2007 | 21.03 | 21.69 | 20.99 | 21.53 | 1,238,861 | +0.46(+2.17%) |
Jul 27, 2007 | 21.23 | 21.66 | 20.84 | 21.08 | 1,485,875 | -0.49(-2.27%) |
Jul 26, 2007 | 22.28 | 22.66 | 21.38 | 21.57 | 2,349,569 | -1.42(-6.18%) |
Jul 25, 2007 | 23.39 | 23.59 | 22.31 | 22.99 | 1,544,003 | -0.77(-3.25%) |
Jul 24, 2007 | 24.46 | 24.65 | 23.54 | 23.76 | 1,155,789 | -0.40(-1.67%) |
Jul 23, 2007 | 24.42 | 24.66 | 23.98 | 24.16 | 881,833 | +0.05(+0.20%) |
Jul 20, 2007 | 24.12 | 24.36 | 23.80 | 24.11 | 1,307,709 | -0.09(-0.39%) |
Jul 19, 2007 | 24.31 | 24.53 | 24.00 | 24.21 | 1,563,722 | +0.18(+0.75%) |
Jul 18, 2007 | 22.92 | 24.09 | 22.92 | 24.03 | 1,821,818 | +0.96(+4.17%) |
Jul 17, 2007 | 23.03 | 23.51 | 22.96 | 23.06 | 928,856 | -0.04(-0.17%) |
Jul 16, 2007 | 23.14 | 23.51 | 22.81 | 23.10 | 1,622,597 | +0.03(+0.14%) |
Jul 13, 2007 | 23.12 | 23.26 | 22.83 | 23.07 | 957,167 | -0.05(-0.20%) |
Jul 12, 2007 | 22.35 | 23.21 | 22.35 | 23.12 | 1,509,006 | +0.95(+4.27%) |
Jul 11, 2007 | 22.43 | 22.50 | 22.03 | 22.17 | 856,098 | -0.06(-0.25%) |
Jul 10, 2007 | 22.81 | 22.88 | 22.20 | 22.23 | 1,207,519 | -0.39(-1.74%) |
Jul 09, 2007 | 22.24 | 22.69 | 22.24 | 22.62 | 1,601,247 | +0.76(+3.46%) |
Jul 06, 2007 | 21.21 | 21.97 | 21.07 | 21.87 | 1,447,729 | +0.68(+3.20%) |
Jul 05, 2007 | 21.16 | 21.27 | 20.74 | 21.19 | 1,430,156 | +0.41(+1.97%) |
Jul 03, 2007 | 21.12 | 21.13 | 20.71 | 20.78 | 608,045 | -0.33(-1.57%) |
Jul 02, 2007 | 21.14 | 21.30 | 20.95 | 21.11 | 982,611 | +0.33(+1.60%) |
Jun 29, 2007 | 20.51 | 21.06 | 20.51 | 20.78 | 867,895 | +0.40(+1.98%) |
Jun 28, 2007 | 20.32 | 20.59 | 20.29 | 20.37 | 950,661 | +0.13(+0.62%) |
Jun 27, 2007 | 19.81 | 20.51 | 19.73 | 20.25 | 1,587,037 | +0.14(+0.71%) |
Jun 26, 2007 | 21.08 | 21.09 | 19.96 | 20.11 | 2,320,359 | -1.07(-5.07%) |
Jun 25, 2007 | 21.31 | 21.93 | 21.14 | 21.18 | 908,218 | -0.51(-2.36%) |
Jun 22, 2007 | 21.70 | 21.84 | 21.35 | 21.69 | 956,709 | +0.02(+0.11%) |
Jun 21, 2007 | 21.56 | 21.93 | 21.21 | 21.67 | 946,201 | -0.03(-0.15%) |
Jun 20, 2007 | 22.26 | 22.32 | 21.64 | 21.70 | 997,246 | -0.62(-2.79%) |
Jun 19, 2007 | 21.94 | 22.37 | 21.77 | 22.32 | 989,135 | +0.21(+0.96%) |
Jun 18, 2007 | 22.09 | 22.35 | 21.87 | 22.11 | 1,291,896 | +0.34(+1.56%) |
Jun 15, 2007 | 21.49 | 21.87 | 21.49 | 21.77 | 1,200,142 | +0.43(+2.00%) |
Jun 14, 2007 | 21.12 | 21.75 | 21.00 | 21.34 | 1,036,152 | +0.35(+1.65%) |
Jun 13, 2007 | 20.78 | 21.09 | 20.72 | 21.00 | 870,135 | +0.29(+1.41%) |
Jun 12, 2007 | 20.96 | 21.15 | 20.64 | 20.71 | 1,222,574 | -0.50(-2.38%) |
Jun 11, 2007 | 21.20 | 21.49 | 20.93 | 21.21 | 1,225,928 | +0.02(+0.11%) |
Jun 08, 2007 | 21.00 | 21.38 | 20.66 | 21.19 | 1,533,361 | +0.08(+0.37%) |
Jun 07, 2007 | 22.17 | 22.46 | 21.10 | 21.11 | 1,744,122 | -1.30(-5.81%) |
Jun 06, 2007 | 22.65 | 22.70 | 21.91 | 22.41 | 1,737,278 | -0.47(-2.07%) |
Jun 05, 2007 | 23.17 | 23.17 | 22.56 | 22.88 | 984,193 | -0.22(-0.96%) |
Jun 04, 2007 | 22.82 | 23.17 | 22.61 | 23.10 | 1,780,602 | +0.34(+1.49%) |
Jun 01, 2007 | 22.61 | 23.17 | 22.50 | 22.76 | 1,701,454 | +0.65(+2.93%) |
May 31, 2007 | 21.70 | 22.24 | 21.62 | 22.12 | 1,381,166 | +0.99(+4.71%) |
May 30, 2007 | 20.88 | 21.15 | 20.74 | 21.12 | 625,538 | +0.15(+0.71%) |
May 29, 2007 | 21.19 | 21.60 | 20.93 | 20.97 | 779,288 | -0.10(-0.49%) |
May 25, 2007 | 20.86 | 21.23 | 20.80 | 21.08 | 945,013 | +0.29(+1.40%) |
May 24, 2007 | 21.49 | 21.72 | 20.72 | 20.78 | 1,219,245 | -0.92(-4.25%) |
May 23, 2007 | 21.71 | 22.32 | 21.60 | 21.71 | 1,449,952 | +0.15(+0.70%) |
May 22, 2007 | 21.79 | 22.20 | 21.46 | 21.56 | 1,284,089 | -0.35(-1.59%) |
May 21, 2007 | 20.90 | 22.05 | 20.90 | 21.90 | 1,147,370 | +0.89(+4.24%) |
May 18, 2007 | 21.00 | 21.24 | 20.75 | 21.01 | 1,399,994 | +0.13(+0.64%) |
May 17, 2007 | 20.94 | 21.11 | 20.68 | 20.88 | 1,175,398 | -0.34(-1.58%) |
May 16, 2007 | 21.40 | 21.54 | 20.95 | 21.21 | 1,011,105 | -0.31(-1.45%) |
May 15, 2007 | 21.40 | 22.05 | 21.40 | 21.53 | 891,698 | +0.03(+0.15%) |
May 14, 2007 | 21.88 | 21.95 | 21.18 | 21.49 | 1,249,014 | -0.47(-2.12%) |
May 11, 2007 | 21.90 | 22.40 | 21.64 | 21.96 | 1,061,975 | +0.36(+1.68%) |
May 10, 2007 | 22.09 | 22.28 | 21.56 | 21.60 | 1,053,864 | -0.80(-3.56%) |
May 09, 2007 | 22.22 | 22.45 | 21.92 | 22.39 | 1,272,871 | -0.03(-0.14%) |
May 08, 2007 | 22.62 | 22.62 | 22.02 | 22.43 | 952,083 | -0.31(-1.35%) |
May 07, 2007 | 22.52 | 22.92 | 22.50 | 22.73 | 914,200 | +0.36(+1.59%) |
May 04, 2007 | 22.71 | 22.88 | 22.24 | 22.38 | 1,273,415 | -0.17(-0.77%) |
May 03, 2007 | 22.73 | 22.83 | 22.32 | 22.55 | 1,215,203 | +0.06(+0.28%) |
May 02, 2007 | 21.54 | 22.68 | 21.47 | 22.49 | 1,741,094 | +0.73(+3.34%) |