Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.92 | 32.43 | 31.32 | 32.29 | 517,635 | +0.78(+2.49%) |
Feb 28, 2008 | 29.66 | 32.06 | 29.66 | 31.51 | 495,481 | +2.44(+8.41%) |
Feb 27, 2008 | 28.51 | 29.75 | 28.28 | 29.06 | 444,836 | +1.06(+3.79%) |
Feb 26, 2008 | 27.82 | 28.23 | 27.77 | 28.00 | 251,083 | +0.18(+0.66%) |
Feb 25, 2008 | 27.49 | 28.32 | 27.40 | 27.82 | 221,781 | -0.09(-0.33%) |
Feb 22, 2008 | 27.26 | 28.00 | 27.12 | 27.91 | 205,554 | +0.42(+1.51%) |
Feb 21, 2008 | 28.32 | 28.37 | 27.26 | 27.49 | 306,021 | -0.18(-0.67%) |
Feb 20, 2008 | 27.03 | 27.82 | 26.34 | 27.68 | 244,886 | +0.46(+1.69%) |
Feb 19, 2008 | 28.28 | 28.37 | 26.98 | 27.22 | 357,416 | +0.00(+0.00%) |
Feb 18, 2008 | 26.94 | 27.82 | 26.85 | 27.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.94 | 27.82 | 26.85 | 27.22 | 185,535 | +0.18(+0.68%) |
Feb 14, 2008 | 27.22 | 27.40 | 26.71 | 27.03 | 184,473 | +0.05(+0.17%) |
Feb 13, 2008 | 26.80 | 27.40 | 26.39 | 26.98 | 255,992 | +0.18(+0.69%) |
Feb 12, 2008 | 28.51 | 28.74 | 26.25 | 26.80 | 736,643 | -0.92(-3.33%) |
Feb 11, 2008 | 28.37 | 28.37 | 27.45 | 27.72 | 233,690 | -0.14(-0.50%) |
Feb 08, 2008 | 27.68 | 28.46 | 27.68 | 27.86 | 193,796 | +0.32(+1.17%) |
Feb 07, 2008 | 27.31 | 28.00 | 27.26 | 27.54 | 226,792 | -0.37(-1.32%) |
Feb 06, 2008 | 28.32 | 28.78 | 27.68 | 27.91 | 376,991 | +0.14(+0.50%) |
Feb 05, 2008 | 27.91 | 28.14 | 27.31 | 27.77 | 211,226 | -0.83(-2.90%) |
Feb 04, 2008 | 29.38 | 29.38 | 28.23 | 28.60 | 263,540 | -1.01(-3.43%) |
Feb 01, 2008 | 29.89 | 30.68 | 29.43 | 29.61 | 246,362 | -0.51(-1.68%) |
Jan 31, 2008 | 29.61 | 30.35 | 29.06 | 30.12 | 263,673 | +0.05(+0.15%) |
Jan 30, 2008 | 29.80 | 30.81 | 29.25 | 30.08 | 340,230 | +0.51(+1.72%) |
Jan 29, 2008 | 29.43 | 29.94 | 29.25 | 29.57 | 231,947 | -0.14(-0.47%) |
Jan 28, 2008 | 29.61 | 30.12 | 28.83 | 29.71 | 272,205 | +0.78(+2.71%) |
Jan 25, 2008 | 29.94 | 30.53 | 28.83 | 28.92 | 346,957 | -0.18(-0.63%) |
Jan 24, 2008 | 28.51 | 29.61 | 28.51 | 29.11 | 475,445 | +1.48(+5.34%) |
Jan 23, 2008 | 27.17 | 28.69 | 26.66 | 27.63 | 488,468 | -1.25(-4.31%) |
Jan 22, 2008 | 25.83 | 28.88 | 25.37 | 28.88 | 428,377 | +1.38(+5.03%) |
Jan 21, 2008 | 28.46 | 28.46 | 26.85 | 27.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.46 | 28.46 | 26.85 | 27.49 | 431,327 | -0.05(-0.17%) |
Jan 17, 2008 | 28.51 | 28.51 | 26.66 | 27.54 | 340,011 | -0.05(-0.17%) |
Jan 16, 2008 | 28.65 | 28.78 | 26.48 | 27.58 | 566,324 | -1.48(-5.08%) |
Jan 15, 2008 | 30.21 | 30.58 | 28.74 | 29.06 | 559,793 | -1.52(-4.98%) |
Jan 14, 2008 | 32.06 | 32.29 | 29.89 | 30.58 | 362,890 | -0.55(-1.78%) |
Jan 11, 2008 | 30.68 | 31.87 | 30.68 | 31.14 | 284,169 | -0.42(-1.32%) |
Jan 10, 2008 | 30.31 | 31.74 | 29.66 | 31.55 | 339,851 | +1.29(+4.27%) |
Jan 09, 2008 | 29.48 | 30.26 | 28.97 | 30.26 | 361,101 | +1.15(+3.96%) |
Jan 08, 2008 | 29.57 | 30.17 | 28.97 | 29.11 | 363,586 | +0.42(+1.45%) |
Jan 07, 2008 | 29.89 | 29.89 | 28.41 | 28.69 | 205,307 | -1.20(-4.01%) |
Jan 04, 2008 | 29.20 | 29.98 | 28.74 | 29.89 | 273,481 | +0.92(+3.18%) |
Jan 03, 2008 | 29.01 | 29.66 | 28.60 | 28.97 | 337,175 | +0.37(+1.29%) |
Jan 02, 2008 | 27.54 | 29.01 | 27.26 | 28.60 | 355,953 | +1.85(+6.90%) |
Jan 01, 2008 | 27.68 | 27.72 | 26.34 | 26.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.68 | 27.72 | 26.34 | 26.75 | 138,081 | -1.01(-3.65%) |
Dec 28, 2007 | 27.08 | 28.23 | 27.08 | 27.77 | 170,510 | +0.83(+3.08%) |
Dec 27, 2007 | 25.92 | 27.22 | 25.92 | 26.94 | 235,773 | +1.01(+3.91%) |
Dec 26, 2007 | 26.66 | 27.12 | 25.92 | 25.92 | 155,278 | -0.46(-1.75%) |
Dec 24, 2007 | 26.57 | 26.89 | 26.20 | 26.39 | 92,841 | -0.51(-1.89%) |
Dec 21, 2007 | 25.14 | 26.89 | 25.14 | 26.89 | 350,794 | +1.80(+7.17%) |
Dec 20, 2007 | 25.14 | 25.37 | 24.72 | 25.09 | 173,494 | -0.28(-1.09%) |
Dec 19, 2007 | 25.00 | 25.37 | 24.22 | 25.37 | 176,464 | +0.74(+3.00%) |
Dec 18, 2007 | 25.05 | 25.05 | 23.80 | 24.63 | 293,919 | +0.69(+2.89%) |
Dec 17, 2007 | 24.68 | 25.42 | 23.66 | 23.94 | 301,236 | -0.69(-2.81%) |
Dec 14, 2007 | 25.23 | 25.46 | 24.63 | 24.63 | 190,534 | -0.78(-3.09%) |
Dec 13, 2007 | 25.42 | 25.88 | 24.91 | 25.42 | 218,348 | -0.74(-2.82%) |
Dec 12, 2007 | 26.39 | 27.08 | 25.74 | 26.15 | 208,332 | -0.05(-0.18%) |
Dec 11, 2007 | 27.03 | 27.26 | 25.69 | 26.20 | 193,569 | -0.74(-2.74%) |
Dec 10, 2007 | 27.12 | 27.76 | 26.94 | 26.94 | 189,381 | -0.46(-1.68%) |
Dec 07, 2007 | 26.85 | 27.45 | 26.62 | 27.40 | 171,456 | +0.69(+2.59%) |
Dec 06, 2007 | 25.97 | 26.98 | 25.92 | 26.71 | 268,247 | +0.51(+1.94%) |
Dec 05, 2007 | 26.52 | 26.75 | 25.92 | 26.20 | 164,783 | -0.55(-2.07%) |
Dec 04, 2007 | 26.98 | 26.98 | 26.34 | 26.75 | 243,688 | -0.05(-0.17%) |
Dec 03, 2007 | 26.06 | 26.98 | 26.06 | 26.80 | 127,579 | -0.05(-0.17%) |
Nov 30, 2007 | 27.17 | 27.22 | 26.43 | 26.85 | 257,261 | -0.32(-1.19%) |
Nov 29, 2007 | 27.31 | 27.82 | 26.85 | 27.17 | 159,415 | -0.65(-2.32%) |
Nov 28, 2007 | 26.20 | 27.91 | 25.88 | 27.82 | 322,919 | +1.29(+4.87%) |
Nov 27, 2007 | 26.62 | 26.98 | 25.69 | 26.52 | 265,477 | -0.42(-1.54%) |
Nov 26, 2007 | 27.95 | 29.01 | 26.71 | 26.94 | 433,370 | -1.01(-3.63%) |
Nov 23, 2007 | 26.57 | 28.09 | 26.57 | 27.95 | 193,286 | +2.21(+8.60%) |
Nov 21, 2007 | 26.43 | 26.52 | 25.51 | 25.74 | 206,425 | -0.46(-1.76%) |
Nov 20, 2007 | 25.14 | 26.57 | 24.91 | 26.20 | 265,607 | +0.97(+3.84%) |
Nov 19, 2007 | 26.75 | 26.75 | 25.00 | 25.23 | 236,005 | -1.20(-4.54%) |
Nov 16, 2007 | 25.51 | 26.62 | 24.49 | 26.43 | 295,622 | +0.97(+3.80%) |
Nov 15, 2007 | 25.37 | 25.74 | 25.09 | 25.46 | 265,821 | -0.55(-2.13%) |
Nov 14, 2007 | 27.31 | 27.91 | 26.02 | 26.02 | 232,439 | -0.46(-1.74%) |
Nov 13, 2007 | 25.14 | 26.48 | 25.14 | 26.48 | 257,133 | +0.92(+3.61%) |
Nov 12, 2007 | 26.34 | 26.89 | 25.23 | 25.55 | 374,247 | -2.31(-8.28%) |
Nov 09, 2007 | 27.86 | 28.23 | 27.03 | 27.86 | 401,436 | -0.88(-3.05%) |
Nov 08, 2007 | 29.06 | 29.75 | 27.45 | 28.74 | 518,752 | -0.23(-0.80%) |
Nov 07, 2007 | 30.86 | 31.37 | 28.97 | 28.97 | 397,687 | -1.52(-4.99%) |
Nov 06, 2007 | 31.14 | 31.14 | 29.80 | 30.49 | 339,549 | +1.11(+3.77%) |
Nov 05, 2007 | 31.97 | 31.97 | 28.74 | 29.38 | 409,281 | -0.97(-3.19%) |
Nov 02, 2007 | 31.14 | 31.14 | 30.12 | 30.35 | 425,986 | +0.28(+0.92%) |
Nov 01, 2007 | 31.14 | 31.23 | 29.89 | 30.08 | 479,542 | -1.94(-6.05%) |
Oct 31, 2007 | 32.15 | 32.57 | 31.60 | 32.01 | 414,863 | +0.60(+1.91%) |
Oct 30, 2007 | 31.74 | 31.97 | 31.23 | 31.41 | 205,449 | -1.01(-3.13%) |
Oct 29, 2007 | 31.60 | 32.47 | 31.27 | 32.43 | 302,331 | +1.20(+3.84%) |
Oct 26, 2007 | 31.46 | 31.74 | 30.86 | 31.23 | 266,930 | +0.32(+1.04%) |
Oct 25, 2007 | 31.60 | 31.78 | 30.91 | 30.91 | 296,803 | -0.05(-0.15%) |
Oct 24, 2007 | 30.17 | 31.14 | 29.61 | 30.95 | 274,777 | +0.74(+2.44%) |
Oct 23, 2007 | 30.08 | 30.49 | 29.48 | 30.21 | 367,432 | +1.06(+3.64%) |
Oct 22, 2007 | 29.29 | 30.12 | 28.78 | 29.15 | 528,505 | -2.12(-6.78%) |
Oct 19, 2007 | 32.01 | 32.01 | 30.81 | 31.27 | 334,242 | -0.18(-0.59%) |
Oct 18, 2007 | 31.55 | 31.74 | 31.23 | 31.46 | 307,339 | +0.09(+0.29%) |
Oct 17, 2007 | 31.60 | 32.20 | 30.91 | 31.37 | 466,024 | +0.32(+1.04%) |
Oct 16, 2007 | 32.20 | 32.24 | 30.86 | 31.04 | 542,922 | -1.11(-3.44%) |
Oct 15, 2007 | 31.41 | 32.15 | 31.14 | 32.15 | 501,385 | +1.52(+4.97%) |
Oct 12, 2007 | 31.37 | 31.83 | 30.21 | 30.63 | 419,694 | -0.97(-3.07%) |
Oct 11, 2007 | 31.60 | 32.43 | 29.66 | 31.60 | 709,414 | +0.51(+1.63%) |
Oct 10, 2007 | 30.31 | 31.14 | 29.93 | 31.09 | 422,475 | +1.52(+5.15%) |
Oct 09, 2007 | 28.78 | 29.84 | 28.32 | 29.57 | 334,762 | +1.57(+5.60%) |
Oct 08, 2007 | 28.37 | 28.46 | 27.58 | 28.00 | 147,176 | -0.60(-2.10%) |
Oct 05, 2007 | 27.49 | 28.83 | 27.49 | 28.60 | 353,948 | +1.06(+3.85%) |
Oct 04, 2007 | 27.22 | 27.95 | 26.80 | 27.54 | 290,863 | +0.05(+0.17%) |
Oct 03, 2007 | 28.23 | 28.23 | 27.49 | 27.49 | 269,921 | -0.69(-2.45%) |
Oct 02, 2007 | 28.14 | 28.32 | 27.45 | 28.18 | 387,117 | -0.60(-2.08%) |
Oct 01, 2007 | 28.23 | 29.34 | 28.23 | 28.78 | 265,109 | +0.88(+3.14%) |
Sep 28, 2007 | 28.14 | 28.78 | 27.91 | 27.91 | 341,201 | +0.46(+1.68%) |
Sep 27, 2007 | 27.45 | 27.77 | 27.22 | 27.45 | 219,713 | +0.23(+0.85%) |
Sep 26, 2007 | 27.54 | 28.00 | 26.80 | 27.22 | 256,567 | -0.32(-1.17%) |
Sep 25, 2007 | 26.94 | 27.58 | 26.66 | 27.54 | 230,314 | +0.28(+1.02%) |
Sep 24, 2007 | 27.72 | 27.86 | 26.98 | 27.26 | 282,799 | -0.88(-3.11%) |
Sep 21, 2007 | 28.55 | 28.60 | 27.35 | 28.14 | 400,601 | -0.05(-0.16%) |
Sep 20, 2007 | 28.28 | 28.65 | 27.82 | 28.18 | 504,854 | +1.11(+4.09%) |
Sep 19, 2007 | 26.66 | 27.22 | 26.39 | 27.08 | 332,053 | +0.88(+3.34%) |
Sep 18, 2007 | 25.28 | 26.39 | 24.72 | 26.20 | 373,784 | +0.97(+3.84%) |
Sep 17, 2007 | 26.02 | 26.11 | 25.00 | 25.23 | 233,328 | -0.51(-1.97%) |
Sep 14, 2007 | 25.65 | 26.02 | 25.28 | 25.74 | 211,519 | +0.37(+1.45%) |
Sep 13, 2007 | 25.14 | 25.83 | 25.14 | 25.37 | 184,789 | -0.46(-1.79%) |
Sep 12, 2007 | 25.97 | 26.15 | 25.65 | 25.83 | 242,324 | -0.37(-1.41%) |
Sep 11, 2007 | 25.09 | 26.43 | 25.00 | 26.20 | 362,403 | +1.15(+4.60%) |
Sep 10, 2007 | 24.72 | 25.23 | 24.49 | 25.05 | 207,964 | +0.37(+1.50%) |
Sep 07, 2007 | 25.51 | 25.69 | 24.36 | 24.68 | 460,369 | -0.23(-0.93%) |
Sep 06, 2007 | 24.45 | 25.23 | 24.22 | 24.91 | 522,977 | +0.92(+3.85%) |
Sep 05, 2007 | 23.71 | 24.03 | 23.29 | 23.99 | 186,458 | +0.18(+0.78%) |
Sep 04, 2007 | 23.25 | 24.17 | 23.06 | 23.80 | 284,988 | +0.88(+3.82%) |
Aug 31, 2007 | 22.97 | 23.29 | 22.70 | 22.93 | 354,425 | +0.83(+3.76%) |
Aug 30, 2007 | 22.42 | 22.79 | 22.10 | 22.10 | 141,887 | -0.74(-3.23%) |
Aug 29, 2007 | 22.60 | 22.93 | 22.42 | 22.83 | 227,106 | +0.28(+1.23%) |
Aug 28, 2007 | 22.83 | 22.97 | 22.28 | 22.56 | 176,226 | -0.42(-1.81%) |
Aug 27, 2007 | 22.60 | 23.20 | 22.37 | 22.97 | 173,167 | +0.46(+2.05%) |
Aug 24, 2007 | 22.97 | 23.02 | 22.51 | 22.51 | 247,766 | -0.37(-1.61%) |
Aug 23, 2007 | 23.20 | 23.33 | 22.37 | 22.88 | 308,184 | +0.28(+1.22%) |
Aug 22, 2007 | 22.83 | 22.97 | 22.46 | 22.60 | 261,575 | +0.37(+1.66%) |
Aug 21, 2007 | 22.23 | 23.02 | 22.05 | 22.23 | 289,280 | +0.00(+0.00%) |
Aug 20, 2007 | 21.08 | 22.23 | 20.76 | 22.23 | 333,028 | +1.89(+9.30%) |
Aug 17, 2007 | 21.13 | 21.59 | 19.60 | 20.34 | 398,671 | +1.06(+5.50%) |
Aug 16, 2007 | 20.57 | 20.85 | 14.99 | 19.28 | 845,774 | -2.08(-9.72%) |
Aug 15, 2007 | 22.14 | 22.28 | 20.85 | 21.36 | 436,294 | -1.66(-7.21%) |
Aug 14, 2007 | 23.80 | 23.99 | 22.74 | 23.02 | 280,674 | -0.92(-3.85%) |
Aug 13, 2007 | 25.14 | 25.14 | 23.53 | 23.94 | 246,725 | -0.83(-3.35%) |
Aug 10, 2007 | 24.08 | 25.05 | 23.80 | 24.77 | 385,209 | +1.01(+4.27%) |
Aug 09, 2007 | 22.65 | 24.03 | 21.96 | 23.76 | 367,497 | -0.05(-0.19%) |
Aug 08, 2007 | 23.02 | 23.85 | 23.02 | 23.80 | 717,869 | +1.06(+4.67%) |
Aug 07, 2007 | 22.46 | 22.79 | 22.05 | 22.74 | 328,432 | +0.09(+0.41%) |
Aug 06, 2007 | 22.60 | 23.06 | 21.22 | 22.65 | 299,946 | +0.51(+2.29%) |
Aug 03, 2007 | 22.37 | 22.37 | 21.08 | 22.14 | 494,188 | +1.06(+5.03%) |
Aug 02, 2007 | 20.76 | 21.08 | 20.67 | 21.08 | 244,015 | +0.65(+3.16%) |
Aug 01, 2007 | 20.90 | 21.36 | 20.07 | 20.43 | 244,904 | -0.65(-3.06%) |
Jul 31, 2007 | 20.67 | 21.86 | 20.11 | 21.08 | 455,073 | +0.78(+3.86%) |
Jul 30, 2007 | 19.84 | 20.62 | 19.65 | 20.30 | 267,710 | +0.18(+0.92%) |
Jul 27, 2007 | 20.30 | 20.71 | 19.88 | 20.11 | 393,061 | -0.78(-3.75%) |
Jul 26, 2007 | 20.76 | 21.31 | 20.16 | 20.90 | 462,216 | -0.97(-4.43%) |
Jul 25, 2007 | 21.63 | 21.86 | 20.99 | 21.86 | 353,558 | -0.18(-0.84%) |
Jul 24, 2007 | 22.42 | 22.56 | 21.68 | 22.05 | 254,280 | -0.14(-0.62%) |
Jul 23, 2007 | 22.93 | 22.93 | 21.96 | 22.19 | 333,135 | -0.69(-3.02%) |
Jul 20, 2007 | 23.02 | 23.29 | 22.65 | 22.88 | 307,801 | +0.32(+1.43%) |
Jul 19, 2007 | 21.91 | 23.06 | 21.91 | 22.56 | 513,516 | +0.92(+4.26%) |
Jul 18, 2007 | 20.80 | 22.00 | 20.53 | 21.63 | 445,367 | +0.32(+1.52%) |
Jul 17, 2007 | 21.73 | 22.10 | 20.89 | 21.31 | 520,994 | -0.65(-2.94%) |
Jul 16, 2007 | 23.02 | 23.20 | 21.22 | 21.96 | 794,280 | -1.20(-5.18%) |
Jul 13, 2007 | 23.76 | 23.99 | 22.83 | 23.16 | 895,061 | -0.74(-3.09%) |
Jul 12, 2007 | 24.91 | 24.96 | 20.02 | 23.89 | 2,576,515 | -7.84(-24.71%) |
Jul 11, 2007 | 31.04 | 31.87 | 30.86 | 31.74 | 262,074 | +0.28(+0.88%) |
Jul 10, 2007 | 31.14 | 31.87 | 31.04 | 31.46 | 249,283 | -0.05(-0.15%) |
Jul 09, 2007 | 32.43 | 33.03 | 31.41 | 31.51 | 477,495 | -0.55(-1.73%) |
Jul 06, 2007 | 30.81 | 32.75 | 30.72 | 32.06 | 479,269 | +0.97(+3.12%) |
Jul 05, 2007 | 29.98 | 31.37 | 29.98 | 31.09 | 513,439 | +1.66(+5.64%) |
Jul 03, 2007 | 28.32 | 29.52 | 27.86 | 29.43 | 255,765 | +0.42(+1.43%) |
Jul 02, 2007 | 27.35 | 29.52 | 27.35 | 29.01 | 301,379 | +2.12(+7.89%) |
Jun 29, 2007 | 27.58 | 27.86 | 26.89 | 26.89 | 196,344 | -0.42(-1.52%) |
Jun 28, 2007 | 26.94 | 28.37 | 26.94 | 27.31 | 262,635 | +0.78(+2.96%) |
Jun 27, 2007 | 25.92 | 26.66 | 25.92 | 26.52 | 138,689 | +0.32(+1.23%) |
Jun 26, 2007 | 27.03 | 27.03 | 25.69 | 26.20 | 362,170 | -0.92(-3.40%) |
Jun 25, 2007 | 27.35 | 27.68 | 27.02 | 27.12 | 142,819 | -0.46(-1.67%) |
Jun 22, 2007 | 27.63 | 27.86 | 27.22 | 27.58 | 204,088 | +0.23(+0.84%) |
Jun 21, 2007 | 27.86 | 27.54 | 26.75 | 27.35 | 299,101 | -0.23(-0.84%) |
Jun 20, 2007 | 27.58 | 28.09 | 27.45 | 27.58 | 144,922 | -0.09(-0.33%) |
Jun 19, 2007 | 26.75 | 27.95 | 26.48 | 27.68 | 261,857 | +0.92(+3.45%) |
Jun 18, 2007 | 26.85 | 27.04 | 26.52 | 26.75 | 154,222 | +0.46(+1.75%) |
Jun 15, 2007 | 26.75 | 26.98 | 26.29 | 26.29 | 181,212 | -0.09(-0.35%) |
Jun 14, 2007 | 25.92 | 26.52 | 25.55 | 26.39 | 177,483 | +0.60(+2.33%) |
Jun 13, 2007 | 25.74 | 26.11 | 25.60 | 25.79 | 170,611 | -0.05(-0.18%) |
Jun 12, 2007 | 25.69 | 25.92 | 25.46 | 25.83 | 157,886 | -0.18(-0.71%) |
Jun 11, 2007 | 26.02 | 26.39 | 25.74 | 26.02 | 289,519 | +0.28(+1.08%) |
Jun 08, 2007 | 26.85 | 26.94 | 25.55 | 25.74 | 416,014 | -1.06(-3.96%) |
Jun 07, 2007 | 27.63 | 27.95 | 26.20 | 26.80 | 310,222 | -1.15(-4.13%) |
Jun 06, 2007 | 27.86 | 28.23 | 27.35 | 27.95 | 193,222 | -0.18(-0.66%) |
Jun 05, 2007 | 27.77 | 28.18 | 27.40 | 28.14 | 324,237 | +0.28(+0.99%) |
Jun 04, 2007 | 26.75 | 28.14 | 27.35 | 27.86 | 214,340 | +0.28(+1.00%) |
Jun 01, 2007 | 26.66 | 28.05 | 27.03 | 27.58 | 635,598 | +1.29(+4.91%) |
May 31, 2007 | 25.74 | 26.57 | 25.65 | 26.29 | 383,496 | +1.06(+4.20%) |
May 30, 2007 | 25.37 | 25.83 | 25.09 | 25.23 | 483,383 | -0.69(-2.67%) |
May 29, 2007 | 26.15 | 26.52 | 25.79 | 25.92 | 436,718 | +0.09(+0.36%) |
May 25, 2007 | 25.74 | 26.06 | 25.46 | 25.83 | 240,793 | +0.55(+2.19%) |
May 24, 2007 | 26.48 | 26.57 | 24.91 | 25.28 | 472,119 | -1.34(-5.03%) |
May 23, 2007 | 26.48 | 26.75 | 26.34 | 26.62 | 185,830 | +0.55(+2.12%) |
May 22, 2007 | 26.29 | 26.98 | 25.88 | 26.06 | 132,955 | -0.23(-0.88%) |
May 21, 2007 | 26.34 | 27.77 | 26.06 | 26.29 | 254,412 | -0.51(-1.89%) |
May 18, 2007 | 25.88 | 26.89 | 25.69 | 26.80 | 277,487 | +1.20(+4.68%) |
May 17, 2007 | 25.79 | 25.97 | 25.28 | 25.60 | 426,193 | -0.18(-0.72%) |
May 16, 2007 | 25.97 | 26.11 | 25.19 | 25.79 | 234,413 | -0.32(-1.24%) |
May 15, 2007 | 26.39 | 26.62 | 25.83 | 26.11 | 262,854 | -0.42(-1.57%) |
May 14, 2007 | 27.08 | 27.17 | 25.83 | 26.52 | 326,503 | -0.42(-1.54%) |
May 11, 2007 | 26.98 | 27.17 | 26.75 | 26.94 | 144,098 | +0.14(+0.52%) |
May 10, 2007 | 27.08 | 27.45 | 26.62 | 26.80 | 250,455 | -0.83(-3.00%) |
May 09, 2007 | 27.26 | 27.95 | 27.17 | 27.63 | 175,143 | +0.37(+1.35%) |
May 08, 2007 | 28.14 | 27.95 | 27.17 | 27.26 | 229,821 | -0.97(-3.43%) |
May 07, 2007 | 28.88 | 28.92 | 27.95 | 28.23 | 242,299 | -0.28(-0.97%) |
May 04, 2007 | 28.14 | 29.01 | 27.82 | 28.51 | 356,763 | +1.01(+3.69%) |
May 03, 2007 | 27.17 | 27.68 | 26.89 | 27.49 | 232,395 | +0.74(+2.76%) |
May 02, 2007 | 25.92 | 26.98 | 25.83 | 26.75 | 288,781 | +0.37(+1.40%) |
May 01, 2007 | 26.43 | 26.71 | 25.97 | 26.39 | 288,795 | -0.83(-3.05%) |
Apr 30, 2007 | 27.22 | 27.68 | 26.75 | 27.22 | 335,199 | +0.05(+0.17%) |
Apr 27, 2007 | 26.89 | 27.17 | 26.71 | 27.17 | 264,583 | +0.65(+2.43%) |
Apr 26, 2007 | 26.98 | 27.03 | 26.29 | 26.52 | 241,869 | -0.92(-3.36%) |
Apr 25, 2007 | 27.22 | 27.72 | 26.94 | 27.45 | 168,371 | +0.65(+2.41%) |
Apr 24, 2007 | 27.91 | 28.09 | 26.71 | 26.80 | 408,603 | -1.61(-5.68%) |
Apr 23, 2007 | 28.00 | 28.46 | 28.00 | 28.41 | 206,125 | +0.28(+0.98%) |
Apr 20, 2007 | 29.29 | 29.34 | 27.91 | 28.14 | 350,207 | -0.69(-2.40%) |
Apr 19, 2007 | 28.78 | 29.01 | 28.41 | 28.83 | 302,028 | -0.60(-2.04%) |
Apr 18, 2007 | 29.06 | 29.43 | 28.78 | 29.43 | 225,223 | +0.60(+2.08%) |
Apr 17, 2007 | 29.52 | 29.66 | 28.83 | 28.83 | 304,940 | -0.69(-2.34%) |
Apr 16, 2007 | 29.48 | 29.98 | 29.15 | 29.52 | 331,983 | +0.37(+1.27%) |
Apr 13, 2007 | 28.92 | 29.38 | 28.74 | 29.15 | 355,529 | +0.18(+0.64%) |
Apr 12, 2007 | 28.23 | 29.01 | 28.09 | 28.97 | 183,655 | +0.69(+2.45%) |
Apr 11, 2007 | 28.83 | 28.92 | 27.82 | 28.28 | 398,449 | -0.23(-0.81%) |
Apr 10, 2007 | 28.78 | 28.92 | 28.23 | 28.51 | 185,374 | +0.32(+1.15%) |
Apr 09, 2007 | 28.65 | 28.69 | 28.09 | 28.18 | 195,000 | -0.05(-0.16%) |
Apr 05, 2007 | 28.60 | 28.74 | 28.09 | 28.23 | 350,500 | -0.42(-1.45%) |
Apr 04, 2007 | 27.91 | 28.65 | 27.82 | 28.65 | 374,980 | +1.20(+4.37%) |
Apr 03, 2007 | 26.98 | 27.72 | 26.89 | 27.45 | 259,494 | +0.37(+1.36%) |
Apr 02, 2007 | 26.75 | 27.26 | 26.39 | 27.08 | 270,909 | +0.18(+0.69%) |
Mar 30, 2007 | 27.35 | 27.58 | 26.75 | 26.89 | 204,126 | -0.37(-1.35%) |
Mar 29, 2007 | 27.68 | 28.05 | 26.98 | 27.26 | 267,104 | -0.78(-2.80%) |
Mar 28, 2007 | 28.18 | 28.18 | 27.72 | 28.05 | 124,587 | -0.14(-0.49%) |
Mar 27, 2007 | 28.14 | 28.18 | 27.49 | 28.18 | 222,900 | +0.05(+0.16%) |
Mar 26, 2007 | 28.78 | 28.97 | 27.86 | 28.14 | 357,355 | -0.46(-1.61%) |
Mar 23, 2007 | 28.78 | 29.06 | 27.95 | 28.60 | 259,884 | -0.28(-0.96%) |
Mar 22, 2007 | 28.60 | 28.97 | 28.05 | 28.88 | 269,534 | +0.69(+2.45%) |
Mar 21, 2007 | 27.58 | 28.37 | 27.45 | 28.18 | 199,747 | +0.65(+2.35%) |
Mar 20, 2007 | 27.77 | 28.00 | 27.35 | 27.54 | 225,025 | +0.51(+1.88%) |
Mar 19, 2007 | 26.94 | 27.08 | 26.57 | 27.03 | 162,547 | +1.11(+4.27%) |
Mar 16, 2007 | 26.62 | 27.22 | 25.92 | 25.92 | 294,743 | +0.00(+0.00%) |
Mar 15, 2007 | 26.02 | 26.57 | 25.83 | 25.92 | 222,055 | +0.05(+0.18%) |
Mar 14, 2007 | 25.88 | 26.20 | 24.68 | 25.88 | 327,348 | -0.46(-1.75%) |
Mar 13, 2007 | 26.94 | 27.49 | 25.88 | 26.34 | 239,159 | -0.60(-2.23%) |
Mar 12, 2007 | 26.66 | 27.40 | 26.15 | 26.94 | 127,080 | +0.00(+0.00%) |
Mar 09, 2007 | 27.26 | 27.31 | 26.34 | 26.94 | 156,542 | +0.00(+0.00%) |
Mar 08, 2007 | 27.63 | 28.05 | 26.52 | 26.94 | 369,427 | -0.60(-2.18%) |
Mar 07, 2007 | 26.94 | 27.58 | 26.66 | 27.54 | 311,826 | +0.65(+2.40%) |
Mar 06, 2007 | 26.02 | 26.94 | 26.02 | 26.89 | 343,044 | +1.57(+6.19%) |
Mar 05, 2007 | 25.05 | 26.20 | 24.45 | 25.32 | 440,576 | -0.60(-2.31%) |
Mar 02, 2007 | 26.06 | 26.98 | 25.46 | 25.92 | 518,316 | -1.06(-3.93%) |