Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.05 | 26.73 | 23.77 | 25.54 | 112,574 | -0.12(-0.48%) |
Apr 29, 2008 | 26.00 | 26.36 | 25.28 | 25.66 | 97,017 | -0.60(-2.30%) |
Apr 28, 2008 | 26.91 | 27.27 | 26.20 | 26.26 | 100,369 | -0.94(-3.46%) |
Apr 25, 2008 | 27.65 | 27.79 | 26.68 | 27.21 | 112,071 | -0.28(-1.03%) |
Apr 24, 2008 | 26.31 | 27.59 | 25.86 | 27.49 | 69,856 | +1.37(+5.23%) |
Apr 23, 2008 | 27.05 | 27.05 | 25.96 | 26.12 | 49,466 | -0.80(-2.97%) |
Apr 22, 2008 | 26.86 | 27.36 | 26.19 | 26.92 | 79,616 | -0.11(-0.42%) |
Apr 21, 2008 | 27.47 | 27.80 | 26.61 | 27.04 | 52,552 | -0.76(-2.74%) |
Apr 18, 2008 | 27.47 | 28.08 | 27.06 | 27.80 | 52,875 | +0.86(+3.18%) |
Apr 17, 2008 | 27.53 | 27.69 | 26.85 | 26.94 | 33,773 | -0.71(-2.56%) |
Apr 16, 2008 | 25.77 | 27.74 | 25.77 | 27.65 | 110,983 | +1.92(+7.47%) |
Apr 15, 2008 | 25.75 | 26.12 | 25.49 | 25.73 | 51,550 | -0.04(-0.15%) |
Apr 14, 2008 | 25.79 | 26.16 | 25.57 | 25.77 | 81,257 | -0.08(-0.33%) |
Apr 11, 2008 | 27.14 | 27.34 | 25.72 | 25.85 | 69,210 | -1.87(-6.76%) |
Apr 10, 2008 | 27.56 | 27.83 | 27.10 | 27.72 | 54,455 | +0.21(+0.75%) |
Apr 09, 2008 | 27.32 | 28.36 | 26.79 | 27.52 | 48,298 | -0.55(-1.95%) |
Apr 08, 2008 | 28.04 | 28.82 | 27.73 | 28.06 | 58,383 | +0.02(+0.07%) |
Apr 07, 2008 | 28.57 | 29.19 | 27.89 | 28.04 | 84,006 | -0.53(-1.85%) |
Apr 04, 2008 | 27.65 | 28.94 | 27.43 | 28.57 | 95,217 | +1.05(+3.80%) |
Apr 03, 2008 | 28.05 | 28.05 | 26.91 | 27.53 | 94,389 | -0.53(-1.88%) |
Apr 02, 2008 | 28.02 | 28.15 | 27.60 | 28.05 | 88,105 | -0.07(-0.23%) |
Apr 01, 2008 | 27.32 | 28.12 | 26.57 | 28.12 | 173,070 | +1.34(+4.99%) |
Mar 31, 2008 | 25.90 | 27.55 | 25.90 | 26.78 | 88,636 | +0.55(+2.08%) |
Mar 28, 2008 | 26.15 | 27.27 | 25.95 | 26.24 | 71,015 | +0.08(+0.32%) |
Mar 27, 2008 | 26.08 | 26.79 | 25.52 | 26.15 | 72,235 | +0.38(+1.46%) |
Mar 26, 2008 | 25.82 | 26.62 | 25.74 | 25.77 | 118,889 | -0.73(-2.77%) |
Mar 25, 2008 | 26.38 | 26.90 | 26.29 | 26.51 | 88,530 | -0.18(-0.67%) |
Mar 24, 2008 | 26.17 | 26.93 | 25.61 | 26.69 | 96,173 | +0.68(+2.61%) |
Mar 21, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +0.00(+0.00%) |
Mar 20, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +1.01(+4.03%) |
Mar 19, 2008 | 26.74 | 26.85 | 25.00 | 25.00 | 98,933 | -1.59(-5.99%) |
Mar 18, 2008 | 25.15 | 26.59 | 25.15 | 26.59 | 123,666 | +1.54(+6.13%) |
Mar 17, 2008 | 25.11 | 25.70 | 24.64 | 25.06 | 92,476 | -0.33(-1.30%) |
Mar 14, 2008 | 27.42 | 27.42 | 25.18 | 25.39 | 106,716 | -1.76(-6.49%) |
Mar 13, 2008 | 25.46 | 27.22 | 24.96 | 27.15 | 92,468 | +1.43(+5.57%) |
Mar 12, 2008 | 26.90 | 27.11 | 25.65 | 25.72 | 133,963 | -1.14(-4.24%) |
Mar 11, 2008 | 26.65 | 27.50 | 26.14 | 26.86 | 170,579 | +0.82(+3.15%) |
Mar 10, 2008 | 26.42 | 26.69 | 25.91 | 26.04 | 166,445 | -0.47(-1.78%) |
Mar 07, 2008 | 26.73 | 27.52 | 26.27 | 26.51 | 109,146 | -0.46(-1.71%) |
Mar 06, 2008 | 26.99 | 27.55 | 26.72 | 26.97 | 259,393 | -0.21(-0.76%) |
Mar 05, 2008 | 25.91 | 27.31 | 25.91 | 27.18 | 201,581 | +1.37(+5.29%) |
Mar 04, 2008 | 25.44 | 26.37 | 25.28 | 25.81 | 316,975 | +0.15(+0.59%) |
Mar 03, 2008 | 24.06 | 25.90 | 24.06 | 25.66 | 243,617 | +1.57(+6.53%) |
Feb 29, 2008 | 24.77 | 25.41 | 24.08 | 24.09 | 133,379 | -1.02(-4.05%) |
Feb 28, 2008 | 26.45 | 26.45 | 24.34 | 25.11 | 437,471 | -2.00(-7.37%) |
Feb 27, 2008 | 25.79 | 27.10 | 25.73 | 27.10 | 191,284 | +1.01(+3.86%) |
Feb 26, 2008 | 26.69 | 26.77 | 25.01 | 26.09 | 196,698 | -0.71(-2.64%) |
Feb 25, 2008 | 23.62 | 26.80 | 23.62 | 26.80 | 321,851 | +2.85(+11.92%) |
Feb 22, 2008 | 25.31 | 25.31 | 23.56 | 23.95 | 142,184 | -0.96(-3.86%) |
Feb 21, 2008 | 25.81 | 26.69 | 24.63 | 24.91 | 133,379 | -0.96(-3.71%) |
Feb 20, 2008 | 25.49 | 25.90 | 24.98 | 25.87 | 106,577 | +0.24(+0.96%) |
Feb 19, 2008 | 25.21 | 26.23 | 25.10 | 25.62 | 103,285 | +0.40(+1.57%) |
Feb 18, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 123,021 | -0.78(-3.01%) |
Feb 14, 2008 | 27.22 | 27.59 | 25.46 | 26.01 | 173,504 | -1.24(-4.56%) |
Feb 13, 2008 | 26.33 | 27.43 | 26.29 | 27.25 | 266,058 | +1.13(+4.33%) |
Feb 12, 2008 | 27.17 | 27.47 | 26.05 | 26.12 | 209,627 | -1.22(-4.45%) |
Feb 11, 2008 | 26.50 | 27.57 | 25.91 | 27.34 | 189,586 | +0.75(+2.84%) |
Feb 08, 2008 | 26.15 | 26.75 | 25.91 | 26.58 | 97,871 | +0.47(+1.80%) |
Feb 07, 2008 | 24.73 | 26.55 | 24.73 | 26.11 | 160,288 | +1.19(+4.76%) |
Feb 06, 2008 | 25.82 | 25.82 | 24.81 | 24.93 | 93,052 | -0.74(-2.90%) |
Feb 05, 2008 | 26.00 | 26.07 | 25.51 | 25.67 | 161,923 | -0.61(-2.33%) |
Feb 04, 2008 | 26.61 | 26.71 | 25.99 | 26.28 | 121,437 | -0.35(-1.31%) |
Feb 01, 2008 | 25.70 | 26.92 | 25.45 | 26.63 | 77,596 | +0.67(+2.58%) |
Jan 31, 2008 | 24.68 | 26.57 | 24.50 | 25.96 | 142,455 | +0.87(+3.45%) |
Jan 30, 2008 | 25.74 | 26.50 | 25.10 | 25.10 | 113,475 | -0.53(-2.06%) |
Jan 29, 2008 | 25.59 | 26.66 | 25.10 | 25.62 | 167,476 | +0.01(+0.04%) |
Jan 28, 2008 | 26.66 | 26.66 | 25.32 | 25.61 | 149,249 | -0.97(-3.65%) |
Jan 25, 2008 | 26.88 | 27.24 | 25.99 | 26.58 | 104,240 | +0.30(+1.15%) |
Jan 24, 2008 | 26.41 | 27.27 | 26.12 | 26.28 | 237,460 | -0.14(-0.53%) |
Jan 23, 2008 | 25.10 | 26.52 | 24.64 | 26.42 | 168,145 | +0.68(+2.63%) |
Jan 22, 2008 | 26.63 | 26.98 | 24.27 | 25.75 | 294,055 | -1.76(-6.40%) |
Jan 21, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 194,880 | -0.47(-1.68%) |
Jan 17, 2008 | 29.09 | 29.27 | 27.02 | 27.98 | 176,805 | -1.12(-3.85%) |
Jan 16, 2008 | 28.75 | 30.00 | 28.34 | 29.10 | 183,429 | +0.33(+1.15%) |
Jan 15, 2008 | 28.27 | 29.12 | 27.98 | 28.77 | 184,219 | +0.01(+0.03%) |
Jan 14, 2008 | 29.80 | 30.15 | 28.37 | 28.76 | 250,729 | -0.78(-2.65%) |
Jan 11, 2008 | 29.25 | 30.22 | 29.25 | 29.54 | 152,327 | +0.12(+0.42%) |
Jan 10, 2008 | 30.07 | 30.07 | 28.60 | 29.42 | 128,337 | -0.80(-2.65%) |
Jan 09, 2008 | 28.79 | 30.44 | 28.55 | 30.22 | 290,855 | +1.21(+4.16%) |
Jan 08, 2008 | 30.60 | 31.99 | 28.76 | 29.02 | 274,932 | -1.87(-6.04%) |
Jan 07, 2008 | 31.60 | 32.17 | 29.84 | 30.88 | 384,913 | -1.41(-4.38%) |
Jan 04, 2008 | 32.98 | 33.21 | 31.75 | 32.29 | 181,872 | -1.32(-3.92%) |
Jan 03, 2008 | 34.52 | 34.52 | 33.40 | 33.61 | 190,532 | -0.29(-0.86%) |
Jan 02, 2008 | 36.95 | 37.31 | 33.35 | 33.90 | 311,625 | -3.02(-8.19%) |
Jan 01, 2008 | 38.00 | 38.01 | 36.62 | 36.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.00 | 38.01 | 36.62 | 36.93 | 170,903 | -0.71(-1.88%) |
Dec 28, 2007 | 37.43 | 38.15 | 36.75 | 37.63 | 148,149 | +0.62(+1.68%) |
Dec 27, 2007 | 37.92 | 37.98 | 36.73 | 37.01 | 137,147 | -0.95(-2.51%) |
Dec 26, 2007 | 36.31 | 38.50 | 36.27 | 37.96 | 161,550 | +1.62(+4.46%) |
Dec 24, 2007 | 35.73 | 36.89 | 35.35 | 36.34 | 94,262 | +0.82(+2.31%) |
Dec 21, 2007 | 34.95 | 35.52 | 33.54 | 35.52 | 336,922 | +1.41(+4.14%) |
Dec 20, 2007 | 35.21 | 35.22 | 33.41 | 34.11 | 180,521 | -0.84(-2.40%) |
Dec 19, 2007 | 34.71 | 35.23 | 33.97 | 34.95 | 99,384 | +0.11(+0.32%) |
Dec 18, 2007 | 34.57 | 34.87 | 33.57 | 34.84 | 204,288 | +0.74(+2.18%) |
Dec 17, 2007 | 32.60 | 35.35 | 32.13 | 34.09 | 197,993 | +1.22(+3.70%) |
Dec 14, 2007 | 34.30 | 34.57 | 32.69 | 32.88 | 97,228 | -1.81(-5.21%) |
Dec 13, 2007 | 32.78 | 35.09 | 32.52 | 34.69 | 207,451 | +1.55(+4.69%) |
Dec 12, 2007 | 33.79 | 34.61 | 32.53 | 33.13 | 143,542 | -0.27(-0.82%) |
Dec 11, 2007 | 35.12 | 35.62 | 33.16 | 33.41 | 137,883 | -1.61(-4.60%) |
Dec 10, 2007 | 33.90 | 35.74 | 33.75 | 35.02 | 218,226 | +1.26(+3.74%) |
Dec 07, 2007 | 35.07 | 35.80 | 33.12 | 33.75 | 321,157 | -1.29(-3.68%) |
Dec 06, 2007 | 39.80 | 40.04 | 34.63 | 35.04 | 309,219 | -3.82(-9.84%) |
Dec 05, 2007 | 37.87 | 38.98 | 37.72 | 38.87 | 95,960 | +1.67(+4.48%) |
Dec 04, 2007 | 36.74 | 38.28 | 36.66 | 37.20 | 161,729 | +0.14(+0.38%) |
Dec 03, 2007 | 37.45 | 38.29 | 36.82 | 37.06 | 149,355 | -0.13(-0.35%) |
Nov 30, 2007 | 40.28 | 40.28 | 37.19 | 37.19 | 283,725 | -2.28(-5.78%) |
Nov 29, 2007 | 38.49 | 39.47 | 37.41 | 39.47 | 137,466 | +1.11(+2.90%) |
Nov 28, 2007 | 37.27 | 38.52 | 36.82 | 38.36 | 170,797 | +1.57(+4.28%) |
Nov 27, 2007 | 32.81 | 37.16 | 32.81 | 36.79 | 264,851 | +3.17(+9.41%) |
Nov 26, 2007 | 35.91 | 36.42 | 33.62 | 33.62 | 149,286 | -2.17(-6.05%) |
Nov 23, 2007 | 34.87 | 36.01 | 34.56 | 35.79 | 34,431 | +1.13(+3.26%) |
Nov 21, 2007 | 34.65 | 36.27 | 34.10 | 34.66 | 98,272 | -0.12(-0.35%) |
Nov 20, 2007 | 34.95 | 36.07 | 33.68 | 34.78 | 114,686 | -0.10(-0.30%) |
Nov 19, 2007 | 35.43 | 36.58 | 34.70 | 34.88 | 141,853 | -1.01(-2.81%) |
Nov 16, 2007 | 37.63 | 37.77 | 34.95 | 35.89 | 257,205 | -1.87(-4.96%) |
Nov 15, 2007 | 38.91 | 39.00 | 37.08 | 37.77 | 214,744 | -1.29(-3.30%) |
Nov 14, 2007 | 39.13 | 40.23 | 38.63 | 39.06 | 222,716 | -0.76(-1.92%) |
Nov 13, 2007 | 37.17 | 39.82 | 37.13 | 39.82 | 173,770 | +2.92(+7.91%) |
Nov 12, 2007 | 38.30 | 39.58 | 36.43 | 36.90 | 260,797 | -1.94(-5.00%) |
Nov 09, 2007 | 41.07 | 41.07 | 37.93 | 38.84 | 189,384 | -2.19(-5.33%) |
Nov 08, 2007 | 43.03 | 43.11 | 39.87 | 41.03 | 208,173 | -1.54(-3.63%) |
Nov 07, 2007 | 43.95 | 43.96 | 42.16 | 42.57 | 157,422 | -1.48(-3.36%) |
Nov 06, 2007 | 43.53 | 44.09 | 41.70 | 44.05 | 153,764 | +1.28(+3.00%) |
Nov 05, 2007 | 42.39 | 43.51 | 41.54 | 42.77 | 307,048 | +1.54(+3.72%) |
Nov 02, 2007 | 40.30 | 41.63 | 39.26 | 41.23 | 212,409 | +1.38(+3.48%) |
Nov 01, 2007 | 43.11 | 43.11 | 39.83 | 39.85 | 201,900 | -2.54(-6.00%) |
Oct 31, 2007 | 42.84 | 43.16 | 41.41 | 42.39 | 176,529 | -0.10(-0.24%) |
Oct 30, 2007 | 42.71 | 43.31 | 41.92 | 42.50 | 145,852 | -0.06(-0.13%) |
Oct 29, 2007 | 43.60 | 43.60 | 41.67 | 42.55 | 124,728 | -0.88(-2.02%) |
Oct 26, 2007 | 43.48 | 44.42 | 42.39 | 43.43 | 134,600 | +0.10(+0.24%) |
Oct 25, 2007 | 43.21 | 43.65 | 43.01 | 43.32 | 131,097 | +0.29(+0.68%) |
Oct 24, 2007 | 43.34 | 43.60 | 41.70 | 43.03 | 122,180 | -0.62(-1.42%) |
Oct 23, 2007 | 42.83 | 44.27 | 42.83 | 43.65 | 223,130 | +0.59(+1.38%) |
Oct 22, 2007 | 41.47 | 43.34 | 40.30 | 43.06 | 191,178 | +1.58(+3.82%) |
Oct 19, 2007 | 43.41 | 43.80 | 41.38 | 41.48 | 239,690 | -1.93(-4.45%) |
Oct 18, 2007 | 43.10 | 44.46 | 42.86 | 43.41 | 205,296 | +0.04(+0.09%) |
Oct 17, 2007 | 43.18 | 44.14 | 42.64 | 43.37 | 173,026 | +0.42(+0.99%) |
Oct 16, 2007 | 40.98 | 43.59 | 40.98 | 42.95 | 210,498 | +1.38(+3.33%) |
Oct 15, 2007 | 42.89 | 43.77 | 41.10 | 41.56 | 175,468 | -1.56(-3.63%) |
Oct 12, 2007 | 40.88 | 43.81 | 40.88 | 43.13 | 101,480 | +1.44(+3.46%) |
Oct 11, 2007 | 42.65 | 45.09 | 41.45 | 41.69 | 192,664 | -1.32(-3.07%) |
Oct 10, 2007 | 44.28 | 44.28 | 42.39 | 43.00 | 252,215 | -1.27(-2.87%) |
Oct 09, 2007 | 44.77 | 46.16 | 44.11 | 44.28 | 265,166 | -0.34(-0.76%) |
Oct 08, 2007 | 45.22 | 47.74 | 44.61 | 44.62 | 222,599 | -0.41(-0.92%) |
Oct 05, 2007 | 44.50 | 45.03 | 44.28 | 45.03 | 257,735 | +1.36(+3.11%) |
Oct 04, 2007 | 42.02 | 44.10 | 42.02 | 43.67 | 264,847 | +1.66(+3.95%) |
Oct 03, 2007 | 41.45 | 42.55 | 41.18 | 42.02 | 231,197 | +0.57(+1.39%) |
Oct 02, 2007 | 41.11 | 42.09 | 40.90 | 41.44 | 212,196 | +0.72(+1.76%) |
Oct 01, 2007 | 39.25 | 41.45 | 39.05 | 40.72 | 244,785 | +1.00(+2.51%) |
Sep 28, 2007 | 41.21 | 41.42 | 39.54 | 39.73 | 158,802 | -1.49(-3.61%) |
Sep 27, 2007 | 40.19 | 41.21 | 39.43 | 41.21 | 194,894 | +0.90(+2.22%) |
Sep 26, 2007 | 40.81 | 40.92 | 39.42 | 40.32 | 162,942 | +0.09(+0.23%) |
Sep 25, 2007 | 39.05 | 40.50 | 38.62 | 40.23 | 240,220 | +1.27(+3.26%) |
Sep 24, 2007 | 41.01 | 41.01 | 37.50 | 38.95 | 557,719 | -3.74(-8.76%) |
Sep 21, 2007 | 44.14 | 44.14 | 42.69 | 42.69 | 231,197 | -1.04(-2.37%) |
Sep 20, 2007 | 43.04 | 43.87 | 42.93 | 43.73 | 216,867 | +0.98(+2.29%) |
Sep 19, 2007 | 42.49 | 43.14 | 42.16 | 42.75 | 286,609 | +0.59(+1.41%) |
Sep 18, 2007 | 40.92 | 43.32 | 40.92 | 42.16 | 268,669 | +1.38(+3.37%) |
Sep 17, 2007 | 40.95 | 41.17 | 40.37 | 40.78 | 168,887 | +0.07(+0.16%) |
Sep 14, 2007 | 39.19 | 40.94 | 39.19 | 40.72 | 173,876 | +0.44(+1.10%) |
Sep 13, 2007 | 39.89 | 41.21 | 39.20 | 40.27 | 256,249 | +0.50(+1.26%) |
Sep 12, 2007 | 38.53 | 40.15 | 38.45 | 39.77 | 266,334 | +1.05(+2.70%) |
Sep 11, 2007 | 37.18 | 38.84 | 37.16 | 38.73 | 189,798 | +1.55(+4.16%) |
Sep 10, 2007 | 38.62 | 38.76 | 36.51 | 37.18 | 237,460 | -1.29(-3.35%) |
Sep 07, 2007 | 38.86 | 39.46 | 37.63 | 38.47 | 239,477 | -1.66(-4.13%) |
Sep 06, 2007 | 38.66 | 40.13 | 38.65 | 40.13 | 379,279 | +1.68(+4.36%) |
Sep 05, 2007 | 37.63 | 38.54 | 37.46 | 38.45 | 328,857 | +0.82(+2.18%) |
Sep 04, 2007 | 37.10 | 38.06 | 36.17 | 37.63 | 308,263 | +0.40(+1.06%) |
Aug 31, 2007 | 35.99 | 37.24 | 35.19 | 37.24 | 195,318 | +1.38(+3.86%) |
Aug 30, 2007 | 34.62 | 37.18 | 34.47 | 35.85 | 499,124 | +1.08(+3.12%) |
Aug 29, 2007 | 34.62 | 35.17 | 33.85 | 34.77 | 308,157 | +0.95(+2.81%) |
Aug 28, 2007 | 35.15 | 35.33 | 33.65 | 33.82 | 141,818 | -1.42(-4.04%) |
Aug 27, 2007 | 35.76 | 37.21 | 34.87 | 35.24 | 175,468 | -0.80(-2.22%) |
Aug 24, 2007 | 34.62 | 36.07 | 34.37 | 36.04 | 182,899 | +1.30(+3.74%) |
Aug 23, 2007 | 34.34 | 34.98 | 34.21 | 34.74 | 233,427 | +0.63(+1.85%) |
Aug 22, 2007 | 33.35 | 34.51 | 33.14 | 34.11 | 330,449 | +0.85(+2.55%) |
Aug 21, 2007 | 33.05 | 33.35 | 32.72 | 33.26 | 257,841 | +0.60(+1.85%) |
Aug 20, 2007 | 32.08 | 32.79 | 31.70 | 32.66 | 157,422 | +0.78(+2.45%) |
Aug 17, 2007 | 34.10 | 34.12 | 26.41 | 31.88 | 251,048 | +0.49(+1.56%) |
Aug 16, 2007 | 30.45 | 31.45 | 29.20 | 31.39 | 384,480 | +0.38(+1.22%) |
Aug 15, 2007 | 31.94 | 33.90 | 30.84 | 31.01 | 265,166 | -1.02(-3.18%) |
Aug 14, 2007 | 33.30 | 33.50 | 30.24 | 32.03 | 658,457 | -1.06(-3.22%) |
Aug 13, 2007 | 30.98 | 35.22 | 32.77 | 33.09 | 974,895 | +2.11(+6.81%) |
Aug 10, 2007 | 24.82 | 31.09 | 24.62 | 30.98 | 502,627 | +5.22(+20.26%) |
Aug 09, 2007 | 28.04 | 26.75 | 24.49 | 25.77 | 569,608 | -2.27(-8.10%) |
Aug 08, 2007 | 30.28 | 30.31 | 25.76 | 28.04 | 722,573 | -1.81(-6.06%) |
Aug 07, 2007 | 30.58 | 30.58 | 29.59 | 29.84 | 394,777 | -0.73(-2.40%) |
Aug 06, 2007 | 29.25 | 30.91 | 29.21 | 30.58 | 446,048 | +1.16(+3.94%) |
Aug 03, 2007 | 30.40 | 31.51 | 29.42 | 29.42 | 383,631 | -2.09(-6.64%) |
Aug 02, 2007 | 29.11 | 31.71 | 28.37 | 31.51 | 738,708 | +5.71(+22.13%) |
Aug 01, 2007 | 25.44 | 26.24 | 24.92 | 25.80 | 149,355 | -0.13(-0.51%) |
Jul 31, 2007 | 26.90 | 27.58 | 25.61 | 25.93 | 165,596 | -1.04(-3.84%) |
Jul 30, 2007 | 26.52 | 27.12 | 25.44 | 26.97 | 240,539 | +0.58(+2.21%) |
Jul 27, 2007 | 27.47 | 27.47 | 26.36 | 26.39 | 138,209 | -0.94(-3.45%) |
Jul 26, 2007 | 28.92 | 28.92 | 27.00 | 27.33 | 184,491 | -2.00(-6.81%) |
Jul 25, 2007 | 28.92 | 29.33 | 28.11 | 29.33 | 121,861 | +0.50(+1.73%) |
Jul 24, 2007 | 29.69 | 30.12 | 28.67 | 28.83 | 164,322 | -1.65(-5.41%) |
Jul 23, 2007 | 29.76 | 31.02 | 29.34 | 30.48 | 148,930 | +0.55(+1.83%) |
Jul 20, 2007 | 31.69 | 31.73 | 29.48 | 29.93 | 186,189 | -1.83(-5.76%) |
Jul 19, 2007 | 30.66 | 32.03 | 30.33 | 31.76 | 165,914 | +1.36(+4.46%) |
Jul 18, 2007 | 30.72 | 31.01 | 29.99 | 30.40 | 203,173 | -0.61(-1.97%) |
Jul 17, 2007 | 30.02 | 31.37 | 30.02 | 31.01 | 235,231 | +1.56(+5.31%) |
Jul 16, 2007 | 28.85 | 29.64 | 28.85 | 29.45 | 210,286 | +0.62(+2.16%) |
Jul 13, 2007 | 29.11 | 29.34 | 28.12 | 28.83 | 231,516 | -0.52(-1.77%) |
Jul 12, 2007 | 30.36 | 30.36 | 28.20 | 29.34 | 385,223 | -2.55(-8.00%) |
Jul 11, 2007 | 32.08 | 32.13 | 31.65 | 31.90 | 169,523 | +0.08(+0.27%) |
Jul 10, 2007 | 32.22 | 32.25 | 31.38 | 31.81 | 295,844 | -0.26(-0.82%) |
Jul 09, 2007 | 31.54 | 32.37 | 31.49 | 32.08 | 215,381 | +0.86(+2.75%) |
Jul 06, 2007 | 32.01 | 32.22 | 30.99 | 31.22 | 177,591 | -0.50(-1.57%) |
Jul 05, 2007 | 30.99 | 31.91 | 30.80 | 31.72 | 191,709 | +1.35(+4.44%) |
Jul 03, 2007 | 30.56 | 30.62 | 30.24 | 30.37 | 152,539 | +0.14(+0.47%) |
Jul 02, 2007 | 28.73 | 30.51 | 28.64 | 30.23 | 242,237 | +1.80(+6.33%) |
Jun 29, 2007 | 28.09 | 28.64 | 28.02 | 28.43 | 206,464 | +0.46(+1.65%) |
Jun 28, 2007 | 28.31 | 28.82 | 27.90 | 27.97 | 195,955 | -0.38(-1.33%) |
Jun 27, 2007 | 27.74 | 28.42 | 27.33 | 28.35 | 223,555 | +0.37(+1.31%) |
Jun 26, 2007 | 28.03 | 28.20 | 27.38 | 27.98 | 184,703 | +0.04(+0.13%) |
Jun 25, 2007 | 27.32 | 28.10 | 27.24 | 27.94 | 175,574 | +0.60(+2.21%) |
Jun 22, 2007 | 28.01 | 28.21 | 27.34 | 27.34 | 289,262 | -0.79(-2.81%) |
Jun 21, 2007 | 28.38 | 28.69 | 27.77 | 28.13 | 181,731 | -0.20(-0.70%) |
Jun 20, 2007 | 28.26 | 28.91 | 28.01 | 28.33 | 179,608 | +0.01(+0.03%) |
Jun 19, 2007 | 27.84 | 28.39 | 27.41 | 28.32 | 167,400 | +0.66(+2.38%) |
Jun 18, 2007 | 27.61 | 28.19 | 27.49 | 27.66 | 182,049 | +0.23(+0.82%) |
Jun 15, 2007 | 28.17 | 28.17 | 26.88 | 27.43 | 281,832 | +0.12(+0.45%) |
Jun 14, 2007 | 26.25 | 27.66 | 26.25 | 27.31 | 177,591 | +0.71(+2.66%) |
Jun 13, 2007 | 25.62 | 26.87 | 25.62 | 26.60 | 245,846 | +1.16(+4.55%) |
Jun 12, 2007 | 25.99 | 26.32 | 25.38 | 25.44 | 164,110 | -0.49(-1.89%) |
Jun 11, 2007 | 26.28 | 26.85 | 25.72 | 25.93 | 176,742 | -0.35(-1.33%) |
Jun 08, 2007 | 25.46 | 26.77 | 25.29 | 26.28 | 105,939 | +0.41(+1.57%) |
Jun 07, 2007 | 26.11 | 26.59 | 25.57 | 25.88 | 122,286 | -0.32(-1.22%) |
Jun 06, 2007 | 25.34 | 26.27 | 25.28 | 26.20 | 138,952 | +0.70(+2.73%) |
Jun 05, 2007 | 24.91 | 25.67 | 24.63 | 25.50 | 160,713 | +0.65(+2.62%) |
Jun 04, 2007 | 23.36 | 24.97 | 23.36 | 24.85 | 177,166 | +1.49(+6.37%) |
Jun 01, 2007 | 23.73 | 23.83 | 23.08 | 23.36 | 58,277 | -0.31(-1.31%) |
May 31, 2007 | 23.68 | 24.01 | 23.20 | 23.67 | 81,842 | -0.17(-0.71%) |
May 30, 2007 | 23.56 | 23.86 | 22.92 | 23.84 | 102,117 | +0.14(+0.60%) |
May 29, 2007 | 23.22 | 23.70 | 22.99 | 23.70 | 106,469 | +0.72(+3.11%) |
May 25, 2007 | 22.66 | 23.05 | 22.62 | 22.99 | 59,126 | +0.38(+1.67%) |
May 24, 2007 | 22.80 | 23.08 | 22.29 | 22.61 | 130,566 | -0.24(-1.07%) |
May 23, 2007 | 23.32 | 23.34 | 22.83 | 22.85 | 131,415 | -0.46(-1.98%) |
May 22, 2007 | 23.19 | 23.38 | 22.94 | 23.32 | 83,435 | +0.05(+0.20%) |
May 21, 2007 | 22.84 | 23.31 | 22.79 | 23.27 | 95,536 | +0.37(+1.60%) |
May 18, 2007 | 21.87 | 23.03 | 21.86 | 22.90 | 118,889 | +1.03(+4.69%) |
May 17, 2007 | 22.08 | 22.17 | 21.74 | 21.87 | 49,466 | -0.31(-1.40%) |
May 16, 2007 | 21.82 | 22.35 | 21.69 | 22.19 | 49,891 | +0.27(+1.25%) |
May 15, 2007 | 21.95 | 22.32 | 21.68 | 21.91 | 68,255 | -0.07(-0.30%) |
May 14, 2007 | 22.04 | 22.14 | 21.60 | 21.98 | 220,658 | -0.02(-0.09%) |
May 11, 2007 | 21.69 | 22.14 | 21.69 | 22.00 | 80,144 | +0.31(+1.43%) |
May 10, 2007 | 22.14 | 22.19 | 21.68 | 21.69 | 80,144 | -0.56(-2.50%) |
May 09, 2007 | 22.23 | 22.61 | 21.95 | 22.24 | 79,295 | +0.04(+0.17%) |
May 08, 2007 | 21.24 | 22.27 | 21.20 | 22.20 | 225,996 | +0.88(+4.11%) |
May 07, 2007 | 20.86 | 21.66 | 20.86 | 21.33 | 123,454 | +0.42(+2.03%) |
May 04, 2007 | 21.37 | 21.67 | 20.88 | 20.90 | 179,714 | -0.11(-0.54%) |
May 03, 2007 | 19.41 | 21.46 | 18.98 | 21.02 | 306,034 | +1.58(+8.14%) |
May 02, 2007 | 19.11 | 19.48 | 19.10 | 19.43 | 83,753 | +0.38(+1.98%) |