Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.48 | 14.55 | 14.00 | 14.02 | 308,300 | -0.48(-3.31%) |
Feb 28, 2008 | 14.96 | 15.08 | 14.39 | 14.50 | 267,200 | -0.50(-3.33%) |
Feb 27, 2008 | 15.13 | 15.18 | 14.79 | 15.00 | 428,500 | -0.35(-2.28%) |
Feb 26, 2008 | 14.61 | 15.52 | 14.49 | 15.35 | 367,018 | +0.67(+4.56%) |
Feb 25, 2008 | 14.36 | 14.76 | 14.03 | 14.68 | 444,900 | +0.21(+1.45%) |
Feb 22, 2008 | 14.75 | 15.00 | 14.23 | 14.47 | 555,051 | +0.21(+1.47%) |
Feb 21, 2008 | 13.82 | 14.82 | 13.82 | 14.26 | 1,303,400 | -0.44(-2.99%) |
Feb 20, 2008 | 14.69 | 15.26 | 14.63 | 14.70 | 364,800 | +0.06(+0.41%) |
Feb 19, 2008 | 15.06 | 15.13 | 14.49 | 14.64 | 313,900 | -0.18(-1.21%) |
Feb 18, 2008 | 14.56 | 14.87 | 14.36 | 14.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.56 | 14.87 | 14.36 | 14.82 | 232,300 | +0.04(+0.27%) |
Feb 14, 2008 | 15.62 | 15.62 | 14.57 | 14.78 | 596,800 | -0.84(-5.38%) |
Feb 13, 2008 | 15.04 | 15.84 | 14.98 | 15.62 | 787,400 | +0.65(+4.34%) |
Feb 12, 2008 | 14.53 | 15.04 | 14.34 | 14.97 | 574,224 | +0.57(+3.96%) |
Feb 11, 2008 | 14.29 | 14.57 | 14.00 | 14.40 | 353,800 | +0.09(+0.63%) |
Feb 08, 2008 | 14.06 | 14.40 | 13.72 | 14.31 | 301,500 | +0.21(+1.49%) |
Feb 07, 2008 | 13.79 | 14.45 | 13.73 | 14.10 | 476,800 | +0.29(+2.10%) |
Feb 06, 2008 | 14.59 | 14.65 | 13.77 | 13.81 | 262,800 | -0.69(-4.76%) |
Feb 05, 2008 | 14.50 | 14.84 | 14.31 | 14.50 | 601,060 | -0.34(-2.29%) |
Feb 04, 2008 | 14.99 | 15.13 | 14.67 | 14.84 | 464,300 | -0.13(-0.87%) |
Feb 01, 2008 | 14.23 | 16.07 | 14.14 | 14.97 | 497,240 | +0.75(+5.27%) |
Jan 31, 2008 | 13.03 | 14.52 | 12.89 | 14.22 | 1,036,801 | +0.96(+7.24%) |
Jan 30, 2008 | 13.07 | 13.70 | 12.97 | 13.26 | 554,700 | +0.19(+1.45%) |
Jan 29, 2008 | 13.51 | 13.58 | 13.02 | 13.07 | 546,000 | -0.33(-2.46%) |
Jan 28, 2008 | 13.10 | 13.56 | 12.94 | 13.40 | 373,700 | +0.30(+2.29%) |
Jan 25, 2008 | 13.38 | 13.58 | 12.93 | 13.10 | 389,400 | -0.12(-0.91%) |
Jan 24, 2008 | 13.92 | 14.18 | 12.88 | 13.22 | 798,800 | -0.50(-3.64%) |
Jan 23, 2008 | 12.37 | 14.15 | 12.36 | 13.72 | 1,245,380 | +0.94(+7.36%) |
Jan 22, 2008 | 11.71 | 12.90 | 11.71 | 12.78 | 934,242 | +0.59(+4.84%) |
Jan 21, 2008 | 12.62 | 12.79 | 12.08 | 12.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.62 | 12.79 | 12.08 | 12.19 | 777,400 | -0.48(-3.79%) |
Jan 17, 2008 | 13.12 | 13.30 | 12.65 | 12.67 | 420,900 | -0.40(-3.06%) |
Jan 16, 2008 | 13.06 | 13.25 | 12.75 | 13.07 | 967,700 | -0.09(-0.68%) |
Jan 15, 2008 | 13.35 | 13.47 | 13.16 | 13.16 | 373,800 | -0.37(-2.73%) |
Jan 14, 2008 | 13.79 | 13.84 | 13.43 | 13.53 | 564,700 | -0.21(-1.53%) |
Jan 11, 2008 | 14.00 | 14.48 | 13.73 | 13.74 | 483,800 | -0.38(-2.69%) |
Jan 10, 2008 | 13.73 | 14.42 | 13.71 | 14.12 | 438,600 | +0.19(+1.36%) |
Jan 09, 2008 | 13.79 | 13.98 | 13.45 | 13.93 | 420,200 | +0.09(+0.65%) |
Jan 08, 2008 | 14.21 | 14.56 | 13.80 | 13.84 | 700,500 | -0.38(-2.67%) |
Jan 07, 2008 | 14.27 | 14.52 | 13.98 | 14.22 | 1,273,900 | -0.08(-0.56%) |
Jan 04, 2008 | 14.78 | 14.86 | 14.25 | 14.30 | 581,000 | -0.65(-4.35%) |
Jan 03, 2008 | 14.98 | 15.18 | 14.87 | 14.95 | 417,200 | -0.06(-0.40%) |
Jan 02, 2008 | 14.99 | 15.23 | 14.63 | 15.01 | 339,000 | -0.04(-0.27%) |
Jan 01, 2008 | 15.03 | 15.26 | 14.88 | 15.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.03 | 15.26 | 14.88 | 15.05 | 158,660 | -0.08(-0.53%) |
Dec 28, 2007 | 15.20 | 15.31 | 14.96 | 15.13 | 284,700 | +0.09(+0.60%) |
Dec 27, 2007 | 15.51 | 15.60 | 15.04 | 15.04 | 133,400 | -0.45(-2.91%) |
Dec 26, 2007 | 15.79 | 15.92 | 15.25 | 15.49 | 181,600 | -0.30(-1.90%) |
Dec 24, 2007 | 15.35 | 15.84 | 15.13 | 15.79 | 94,588 | +0.52(+3.41%) |
Dec 21, 2007 | 15.30 | 15.57 | 15.02 | 15.27 | 351,870 | +0.18(+1.19%) |
Dec 20, 2007 | 14.98 | 15.18 | 14.72 | 15.09 | 250,401 | +0.23(+1.55%) |
Dec 19, 2007 | 15.23 | 15.34 | 14.73 | 14.86 | 247,300 | -0.48(-3.13%) |
Dec 18, 2007 | 15.01 | 15.35 | 14.58 | 15.34 | 262,300 | +0.50(+3.37%) |
Dec 17, 2007 | 14.72 | 15.20 | 14.49 | 14.84 | 566,700 | +0.00(+0.00%) |
Dec 14, 2007 | 15.15 | 15.45 | 14.83 | 14.84 | 866,000 | -0.45(-2.94%) |
Dec 13, 2007 | 15.87 | 15.88 | 15.07 | 15.29 | 640,000 | -0.72(-4.50%) |
Dec 12, 2007 | 16.72 | 16.98 | 15.75 | 16.01 | 422,700 | -0.43(-2.62%) |
Dec 11, 2007 | 17.39 | 17.41 | 16.37 | 16.44 | 268,400 | -0.84(-4.86%) |
Dec 10, 2007 | 17.19 | 17.44 | 16.70 | 17.28 | 248,500 | +0.16(+0.93%) |
Dec 07, 2007 | 16.94 | 17.22 | 16.74 | 17.12 | 173,800 | +0.25(+1.48%) |
Dec 06, 2007 | 16.32 | 16.88 | 16.18 | 16.87 | 263,800 | +0.52(+3.18%) |
Dec 05, 2007 | 16.59 | 16.75 | 16.14 | 16.35 | 270,000 | -0.07(-0.43%) |
Dec 04, 2007 | 16.60 | 16.61 | 16.16 | 16.42 | 357,345 | -0.24(-1.44%) |
Dec 03, 2007 | 16.67 | 16.92 | 16.51 | 16.66 | 371,500 | -0.08(-0.48%) |
Nov 30, 2007 | 16.92 | 17.23 | 16.56 | 16.74 | 604,800 | -0.05(-0.30%) |
Nov 29, 2007 | 16.95 | 16.99 | 16.42 | 16.79 | 501,700 | -0.22(-1.29%) |
Nov 28, 2007 | 16.45 | 17.16 | 16.37 | 17.01 | 651,200 | +0.64(+3.91%) |
Nov 27, 2007 | 16.47 | 16.58 | 16.04 | 16.37 | 602,300 | -0.06(-0.37%) |
Nov 26, 2007 | 17.48 | 17.54 | 16.26 | 16.43 | 769,300 | -1.00(-5.74%) |
Nov 23, 2007 | 16.90 | 17.46 | 16.90 | 17.43 | 134,900 | +0.71(+4.25%) |
Nov 21, 2007 | 17.35 | 17.53 | 16.69 | 16.72 | 522,176 | -0.77(-4.40%) |
Nov 20, 2007 | 17.45 | 17.59 | 17.02 | 17.49 | 534,900 | -0.01(-0.06%) |
Nov 19, 2007 | 17.44 | 17.70 | 17.35 | 17.50 | 374,362 | -0.10(-0.57%) |
Nov 16, 2007 | 17.60 | 17.92 | 17.45 | 17.60 | 407,853 | +0.07(+0.40%) |
Nov 15, 2007 | 17.79 | 17.79 | 17.33 | 17.53 | 301,100 | -0.20(-1.13%) |
Nov 14, 2007 | 18.09 | 18.09 | 17.46 | 17.73 | 360,200 | -0.31(-1.72%) |
Nov 13, 2007 | 17.50 | 18.23 | 17.38 | 18.04 | 372,900 | +0.71(+4.10%) |
Nov 12, 2007 | 17.37 | 17.85 | 17.22 | 17.33 | 421,100 | -0.03(-0.17%) |
Nov 09, 2007 | 17.26 | 17.56 | 16.74 | 17.36 | 733,200 | -0.09(-0.52%) |
Nov 08, 2007 | 16.70 | 17.59 | 16.45 | 17.45 | 897,705 | +0.82(+4.93%) |
Nov 07, 2007 | 16.70 | 16.72 | 16.41 | 16.63 | 536,300 | -0.25(-1.48%) |
Nov 06, 2007 | 16.84 | 16.95 | 16.38 | 16.88 | 721,900 | +0.03(+0.18%) |
Nov 05, 2007 | 17.64 | 17.74 | 16.82 | 16.85 | 795,600 | -1.09(-6.08%) |
Nov 02, 2007 | 17.85 | 18.24 | 17.18 | 17.94 | 720,600 | +0.27(+1.53%) |
Nov 01, 2007 | 17.90 | 18.02 | 17.18 | 17.67 | 1,140,300 | -0.66(-3.60%) |
Oct 31, 2007 | 18.08 | 18.61 | 17.80 | 18.33 | 1,030,400 | +0.21(+1.16%) |
Oct 30, 2007 | 18.55 | 18.72 | 17.51 | 18.12 | 1,207,800 | -1.33(-6.84%) |
Oct 29, 2007 | 19.25 | 19.59 | 19.05 | 19.45 | 269,800 | +0.18(+0.93%) |
Oct 26, 2007 | 19.31 | 19.45 | 18.97 | 19.27 | 214,400 | +0.12(+0.63%) |
Oct 25, 2007 | 19.49 | 19.69 | 18.83 | 19.15 | 338,500 | -0.19(-0.98%) |
Oct 24, 2007 | 19.35 | 19.85 | 18.75 | 19.34 | 444,700 | -0.08(-0.41%) |
Oct 23, 2007 | 19.95 | 19.95 | 19.20 | 19.42 | 355,000 | -0.42(-2.12%) |
Oct 22, 2007 | 18.50 | 19.90 | 18.44 | 19.84 | 646,500 | +1.18(+6.32%) |
Oct 19, 2007 | 19.01 | 19.01 | 18.48 | 18.66 | 374,000 | -0.39(-2.05%) |
Oct 18, 2007 | 19.32 | 19.52 | 18.77 | 19.05 | 628,700 | -0.36(-1.85%) |
Oct 17, 2007 | 19.90 | 19.90 | 19.01 | 19.41 | 771,000 | -0.36(-1.82%) |
Oct 16, 2007 | 20.06 | 20.52 | 19.49 | 19.77 | 623,600 | -0.31(-1.54%) |
Oct 15, 2007 | 20.00 | 20.11 | 19.75 | 20.08 | 285,300 | +0.05(+0.25%) |
Oct 12, 2007 | 20.22 | 20.22 | 19.80 | 20.03 | 274,600 | -0.26(-1.28%) |
Oct 11, 2007 | 20.59 | 20.71 | 20.07 | 20.29 | 449,000 | -0.24(-1.17%) |
Oct 10, 2007 | 20.76 | 20.80 | 20.35 | 20.53 | 397,500 | -0.24(-1.16%) |
Oct 09, 2007 | 20.39 | 20.95 | 20.36 | 20.77 | 435,600 | +0.40(+1.96%) |
Oct 08, 2007 | 21.25 | 21.25 | 20.28 | 20.37 | 493,900 | -0.90(-4.23%) |
Oct 05, 2007 | 20.41 | 21.76 | 20.29 | 21.27 | 657,900 | +1.06(+5.24%) |
Oct 04, 2007 | 20.53 | 20.58 | 19.75 | 20.21 | 516,500 | -0.33(-1.61%) |
Oct 03, 2007 | 20.52 | 20.73 | 20.22 | 20.54 | 467,800 | -0.02(-0.10%) |
Oct 02, 2007 | 19.32 | 20.69 | 19.30 | 20.56 | 848,900 | +1.19(+6.14%) |
Oct 01, 2007 | 19.77 | 19.91 | 19.15 | 19.37 | 784,000 | -0.44(-2.22%) |
Sep 28, 2007 | 18.94 | 19.96 | 18.86 | 19.81 | 529,800 | +0.80(+4.21%) |
Sep 27, 2007 | 19.41 | 19.41 | 18.58 | 19.01 | 564,700 | -0.38(-1.96%) |
Sep 26, 2007 | 19.28 | 19.45 | 19.17 | 19.39 | 647,000 | +0.16(+0.83%) |
Sep 25, 2007 | 19.90 | 19.97 | 19.04 | 19.23 | 1,028,100 | -0.82(-4.09%) |
Sep 24, 2007 | 20.89 | 20.94 | 19.86 | 20.05 | 744,400 | -0.91(-4.34%) |
Sep 21, 2007 | 21.78 | 21.82 | 20.78 | 20.96 | 781,900 | -0.78(-3.59%) |
Sep 20, 2007 | 22.58 | 22.94 | 21.46 | 21.74 | 495,600 | -0.82(-3.63%) |
Sep 19, 2007 | 22.39 | 23.17 | 22.36 | 22.56 | 478,000 | +0.36(+1.62%) |
Sep 18, 2007 | 20.81 | 22.26 | 20.22 | 22.20 | 561,600 | +1.47(+7.09%) |
Sep 17, 2007 | 20.33 | 21.25 | 20.33 | 20.73 | 320,400 | +0.42(+2.07%) |
Sep 14, 2007 | 19.96 | 20.36 | 19.76 | 20.31 | 292,800 | +0.15(+0.74%) |
Sep 13, 2007 | 20.12 | 20.46 | 19.73 | 20.16 | 335,400 | +0.04(+0.20%) |
Sep 12, 2007 | 20.32 | 20.49 | 20.09 | 20.12 | 329,200 | -0.20(-0.98%) |
Sep 11, 2007 | 20.78 | 20.85 | 20.06 | 20.32 | 513,600 | -0.46(-2.21%) |
Sep 10, 2007 | 21.28 | 21.37 | 20.45 | 20.78 | 525,300 | -0.41(-1.93%) |
Sep 07, 2007 | 21.47 | 21.70 | 21.05 | 21.19 | 601,100 | -0.56(-2.57%) |
Sep 06, 2007 | 21.65 | 21.95 | 21.57 | 21.75 | 500,900 | +0.10(+0.46%) |
Sep 05, 2007 | 21.84 | 21.91 | 21.52 | 21.65 | 441,700 | -0.30(-1.37%) |
Sep 04, 2007 | 21.57 | 22.11 | 21.51 | 21.95 | 281,600 | +0.33(+1.53%) |
Aug 31, 2007 | 21.66 | 21.83 | 21.41 | 21.62 | 243,700 | +0.23(+1.08%) |
Aug 30, 2007 | 21.30 | 21.46 | 20.98 | 21.39 | 406,600 | +0.09(+0.42%) |
Aug 29, 2007 | 21.17 | 21.39 | 21.00 | 21.30 | 550,200 | +0.22(+1.04%) |
Aug 28, 2007 | 21.47 | 21.44 | 20.87 | 21.08 | 438,700 | -0.39(-1.82%) |
Aug 27, 2007 | 21.45 | 21.70 | 21.25 | 21.47 | 379,500 | +0.00(+0.00%) |
Aug 24, 2007 | 21.27 | 21.54 | 20.98 | 21.47 | 233,100 | +0.15(+0.70%) |
Aug 23, 2007 | 22.01 | 22.28 | 21.24 | 21.32 | 529,000 | -0.69(-3.13%) |
Aug 22, 2007 | 22.77 | 22.78 | 21.77 | 22.01 | 881,300 | -0.63(-2.78%) |
Aug 21, 2007 | 22.77 | 23.52 | 22.48 | 22.64 | 1,577,200 | -0.13(-0.57%) |
Aug 20, 2007 | 22.01 | 22.94 | 21.88 | 22.77 | 777,800 | +0.90(+4.12%) |
Aug 17, 2007 | 21.80 | 22.05 | 21.25 | 21.87 | 894,400 | +0.92(+4.39%) |
Aug 16, 2007 | 20.48 | 20.95 | 20.16 | 20.95 | 797,600 | +0.47(+2.29%) |
Aug 15, 2007 | 21.24 | 21.89 | 20.42 | 20.48 | 500,000 | -0.68(-3.21%) |
Aug 14, 2007 | 21.88 | 22.23 | 20.82 | 21.16 | 946,900 | -0.41(-1.90%) |
Aug 13, 2007 | 20.87 | 22.55 | 21.14 | 21.57 | 997,500 | +0.70(+3.35%) |
Aug 10, 2007 | 19.88 | 22.20 | 19.57 | 20.87 | 1,034,000 | +1.00(+5.03%) |
Aug 09, 2007 | 19.83 | 20.13 | 19.20 | 19.87 | 1,307,100 | +0.04(+0.20%) |
Aug 08, 2007 | 20.20 | 20.50 | 19.17 | 19.83 | 1,933,000 | -0.61(-2.98%) |
Aug 07, 2007 | 20.83 | 20.99 | 20.10 | 20.44 | 715,700 | -0.39(-1.87%) |
Aug 06, 2007 | 20.99 | 21.22 | 19.76 | 20.83 | 626,000 | -0.19(-0.90%) |
Aug 03, 2007 | 21.13 | 21.84 | 20.98 | 21.02 | 739,300 | -0.82(-3.75%) |
Aug 02, 2007 | 21.85 | 21.97 | 21.35 | 21.84 | 802,300 | -0.30(-1.36%) |
Aug 01, 2007 | 22.12 | 22.37 | 21.74 | 22.14 | 700,200 | +0.02(+0.09%) |
Jul 31, 2007 | 22.18 | 22.39 | 21.93 | 22.12 | 612,000 | +0.09(+0.41%) |
Jul 30, 2007 | 22.12 | 22.89 | 21.83 | 22.03 | 664,944 | -0.21(-0.94%) |
Jul 27, 2007 | 22.50 | 22.66 | 21.85 | 22.24 | 1,038,300 | +0.33(+1.51%) |
Jul 26, 2007 | 23.12 | 23.15 | 21.26 | 21.91 | 618,600 | -1.21(-5.23%) |
Jul 25, 2007 | 23.27 | 23.55 | 22.80 | 23.12 | 464,500 | -0.12(-0.52%) |
Jul 24, 2007 | 23.31 | 23.42 | 22.96 | 23.24 | 527,700 | -0.36(-1.53%) |
Jul 23, 2007 | 23.79 | 23.79 | 23.36 | 23.60 | 588,400 | -0.03(-0.13%) |
Jul 20, 2007 | 23.80 | 24.50 | 23.26 | 23.63 | 367,600 | -0.22(-0.92%) |
Jul 19, 2007 | 23.89 | 24.09 | 23.76 | 23.85 | 482,500 | +0.07(+0.29%) |
Jul 18, 2007 | 24.05 | 25.02 | 23.65 | 23.78 | 378,000 | -0.41(-1.69%) |
Jul 17, 2007 | 24.19 | 24.35 | 24.06 | 24.19 | 689,500 | +0.07(+0.29%) |
Jul 16, 2007 | 24.13 | 24.23 | 23.83 | 24.12 | 497,200 | -0.01(-0.04%) |
Jul 13, 2007 | 24.49 | 24.70 | 23.90 | 24.13 | 323,900 | -0.43(-1.75%) |
Jul 12, 2007 | 24.42 | 24.74 | 24.21 | 24.56 | 226,300 | +0.33(+1.36%) |
Jul 11, 2007 | 24.20 | 24.39 | 24.07 | 24.23 | 243,500 | +0.10(+0.41%) |
Jul 10, 2007 | 24.44 | 25.00 | 24.13 | 24.13 | 528,200 | -0.49(-1.99%) |
Jul 09, 2007 | 24.52 | 25.07 | 24.20 | 24.62 | 758,600 | +0.06(+0.24%) |
Jul 06, 2007 | 24.98 | 24.98 | 24.41 | 24.56 | 307,300 | -0.34(-1.37%) |
Jul 05, 2007 | 25.23 | 25.24 | 24.56 | 24.90 | 308,700 | -0.39(-1.54%) |
Jul 03, 2007 | 25.27 | 25.33 | 24.78 | 25.29 | 166,000 | +0.01(+0.04%) |
Jul 02, 2007 | 24.97 | 25.41 | 24.97 | 25.28 | 291,500 | +0.33(+1.32%) |
Jun 29, 2007 | 25.30 | 25.32 | 24.20 | 24.95 | 245,400 | -0.18(-0.72%) |
Jun 28, 2007 | 24.93 | 25.28 | 24.73 | 25.13 | 296,800 | +0.12(+0.48%) |
Jun 27, 2007 | 24.87 | 25.29 | 24.53 | 25.01 | 466,800 | -0.02(-0.08%) |
Jun 26, 2007 | 25.62 | 25.67 | 24.84 | 25.03 | 544,400 | -0.59(-2.30%) |
Jun 25, 2007 | 25.80 | 26.15 | 25.43 | 25.62 | 435,000 | -0.18(-0.70%) |
Jun 22, 2007 | 26.09 | 26.23 | 25.80 | 25.80 | 864,300 | -0.29(-1.11%) |
Jun 21, 2007 | 25.84 | 26.41 | 25.75 | 26.09 | 340,100 | +0.15(+0.58%) |
Jun 20, 2007 | 26.08 | 26.33 | 25.92 | 25.94 | 504,800 | -0.02(-0.08%) |
Jun 19, 2007 | 26.06 | 26.06 | 25.48 | 25.96 | 675,300 | -0.23(-0.88%) |
Jun 18, 2007 | 25.29 | 26.30 | 25.29 | 26.19 | 851,400 | +1.51(+6.12%) |
Jun 15, 2007 | 24.41 | 24.81 | 24.36 | 24.68 | 322,300 | +0.42(+1.73%) |
Jun 14, 2007 | 24.46 | 24.63 | 24.23 | 24.26 | 887,800 | -0.10(-0.41%) |
Jun 13, 2007 | 24.29 | 24.45 | 24.13 | 24.36 | 705,300 | +0.14(+0.58%) |
Jun 12, 2007 | 24.44 | 24.50 | 24.19 | 24.22 | 811,100 | -0.40(-1.62%) |
Jun 11, 2007 | 24.64 | 24.82 | 24.20 | 24.62 | 274,500 | -0.16(-0.65%) |
Jun 08, 2007 | 24.91 | 24.93 | 24.40 | 24.78 | 631,500 | -0.22(-0.88%) |
Jun 07, 2007 | 26.01 | 25.92 | 24.89 | 25.00 | 768,663 | -1.01(-3.88%) |
Jun 06, 2007 | 26.93 | 26.99 | 25.95 | 26.01 | 602,900 | -1.08(-3.99%) |
Jun 05, 2007 | 27.50 | 27.50 | 27.06 | 27.09 | 196,200 | -0.41(-1.49%) |
Jun 04, 2007 | 27.23 | 27.68 | 27.20 | 27.50 | 277,200 | -0.05(-0.18%) |
Jun 01, 2007 | 27.29 | 27.70 | 27.26 | 27.55 | 258,300 | +0.27(+0.99%) |
May 31, 2007 | 27.42 | 27.49 | 27.00 | 27.28 | 355,100 | -0.09(-0.33%) |
May 30, 2007 | 26.96 | 27.49 | 26.64 | 27.37 | 706,100 | +0.41(+1.52%) |
May 29, 2007 | 26.87 | 27.17 | 26.77 | 26.96 | 281,585 | +0.08(+0.30%) |
May 25, 2007 | 27.13 | 27.33 | 26.81 | 26.88 | 316,500 | -0.25(-0.92%) |
May 24, 2007 | 27.33 | 27.68 | 26.95 | 27.13 | 274,800 | -0.20(-0.73%) |
May 23, 2007 | 27.55 | 27.71 | 27.25 | 27.33 | 412,500 | -0.10(-0.36%) |
May 22, 2007 | 27.10 | 27.64 | 27.05 | 27.43 | 316,881 | +0.33(+1.22%) |
May 21, 2007 | 27.00 | 27.36 | 26.96 | 27.10 | 528,900 | +0.13(+0.48%) |
May 18, 2007 | 26.61 | 27.16 | 26.61 | 26.97 | 351,600 | +0.37(+1.39%) |
May 17, 2007 | 26.83 | 26.96 | 26.55 | 26.60 | 176,800 | -0.23(-0.86%) |
May 16, 2007 | 26.73 | 27.11 | 26.60 | 26.83 | 256,100 | +0.29(+1.09%) |
May 15, 2007 | 27.10 | 27.36 | 26.47 | 26.54 | 543,400 | -0.55(-2.03%) |
May 14, 2007 | 26.90 | 27.12 | 26.81 | 27.09 | 339,200 | +0.19(+0.71%) |
May 11, 2007 | 27.08 | 27.08 | 26.85 | 26.90 | 295,000 | -0.04(-0.15%) |
May 10, 2007 | 27.00 | 27.12 | 26.38 | 26.94 | 1,040,382 | -1.03(-3.68%) |
May 09, 2007 | 28.21 | 28.21 | 27.78 | 27.97 | 343,200 | -0.44(-1.55%) |
May 08, 2007 | 28.40 | 28.50 | 28.01 | 28.41 | 222,400 | -0.09(-0.32%) |
May 07, 2007 | 28.70 | 28.70 | 28.28 | 28.50 | 287,271 | -0.20(-0.70%) |
May 04, 2007 | 28.49 | 28.75 | 28.47 | 28.70 | 245,000 | +0.26(+0.91%) |
May 03, 2007 | 28.45 | 28.59 | 28.18 | 28.44 | 815,600 | -0.07(-0.25%) |
May 02, 2007 | 29.63 | 29.63 | 28.45 | 28.51 | 403,100 | -0.44(-1.52%) |
May 01, 2007 | 28.87 | 29.16 | 28.37 | 28.95 | 457,500 | +0.18(+0.63%) |
Apr 30, 2007 | 30.06 | 30.06 | 28.72 | 28.77 | 970,075 | -1.05(-3.52%) |
Apr 27, 2007 | 29.57 | 30.00 | 29.50 | 29.82 | 464,900 | +0.25(+0.85%) |
Apr 26, 2007 | 29.51 | 29.82 | 29.28 | 29.57 | 709,700 | +0.31(+1.06%) |
Apr 25, 2007 | 29.00 | 29.40 | 28.14 | 29.26 | 1,158,900 | +1.02(+3.61%) |
Apr 24, 2007 | 28.12 | 28.29 | 27.87 | 28.24 | 714,900 | +0.21(+0.75%) |
Apr 23, 2007 | 27.94 | 28.11 | 27.41 | 28.03 | 344,000 | +0.09(+0.32%) |
Apr 20, 2007 | 28.48 | 28.50 | 27.85 | 27.94 | 527,000 | -0.51(-1.79%) |
Apr 19, 2007 | 27.99 | 28.47 | 27.99 | 28.45 | 576,000 | +0.46(+1.64%) |
Apr 18, 2007 | 27.74 | 28.00 | 27.44 | 27.99 | 531,600 | +0.11(+0.39%) |
Apr 17, 2007 | 27.84 | 27.95 | 27.71 | 27.88 | 472,800 | +0.18(+0.65%) |
Apr 16, 2007 | 27.05 | 27.90 | 27.05 | 27.70 | 594,100 | +0.65(+2.40%) |
Apr 13, 2007 | 27.63 | 27.71 | 26.91 | 27.05 | 696,500 | -0.61(-2.21%) |
Apr 12, 2007 | 27.28 | 27.74 | 27.12 | 27.66 | 370,000 | +0.28(+1.02%) |
Apr 11, 2007 | 27.10 | 27.38 | 26.95 | 27.38 | 366,100 | +0.48(+1.78%) |
Apr 10, 2007 | 27.05 | 27.05 | 26.72 | 26.90 | 396,200 | -0.21(-0.77%) |
Apr 09, 2007 | 27.01 | 27.22 | 27.00 | 27.11 | 580,300 | +0.10(+0.37%) |
Apr 05, 2007 | 27.20 | 27.20 | 26.86 | 27.01 | 733,500 | -0.19(-0.70%) |
Apr 04, 2007 | 27.65 | 27.65 | 27.19 | 27.20 | 1,043,500 | -1.50(-5.23%) |
Apr 03, 2007 | 28.38 | 28.75 | 28.33 | 28.70 | 343,100 | +0.45(+1.59%) |
Apr 02, 2007 | 28.25 | 28.38 | 28.10 | 28.25 | 232,200 | +0.00(+0.00%) |
Mar 30, 2007 | 27.95 | 28.36 | 27.72 | 28.25 | 367,300 | +0.30(+1.07%) |
Mar 29, 2007 | 28.15 | 28.28 | 27.67 | 27.95 | 366,600 | +0.02(+0.07%) |
Mar 28, 2007 | 27.96 | 28.00 | 27.66 | 27.93 | 344,600 | -0.03(-0.11%) |
Mar 27, 2007 | 28.11 | 28.14 | 27.55 | 27.96 | 577,300 | -0.14(-0.50%) |
Mar 26, 2007 | 28.10 | 28.32 | 27.90 | 28.10 | 359,300 | +0.00(+0.00%) |
Mar 23, 2007 | 28.14 | 28.18 | 27.98 | 28.10 | 200,300 | +0.02(+0.07%) |
Mar 22, 2007 | 28.19 | 28.19 | 27.98 | 28.08 | 286,300 | -0.07(-0.25%) |
Mar 21, 2007 | 28.38 | 28.44 | 28.03 | 28.15 | 685,500 | -0.35(-1.23%) |
Mar 20, 2007 | 28.42 | 28.70 | 28.27 | 28.50 | 414,900 | +0.21(+0.74%) |
Mar 19, 2007 | 28.20 | 28.54 | 28.18 | 28.29 | 178,200 | +0.29(+1.04%) |
Mar 16, 2007 | 28.14 | 28.13 | 27.56 | 28.00 | 358,500 | -0.13(-0.46%) |
Mar 15, 2007 | 27.55 | 28.18 | 27.55 | 28.13 | 393,700 | +0.66(+2.40%) |
Mar 14, 2007 | 27.59 | 27.69 | 27.22 | 27.47 | 523,700 | -0.12(-0.43%) |
Mar 13, 2007 | 27.75 | 27.95 | 27.49 | 27.59 | 3,256,800 | -0.16(-0.58%) |
Mar 12, 2007 | 27.60 | 28.03 | 27.55 | 27.75 | 356,500 | +0.14(+0.51%) |
Mar 09, 2007 | 27.75 | 28.03 | 27.34 | 27.61 | 350,900 | +0.11(+0.40%) |
Mar 08, 2007 | 26.60 | 27.69 | 26.60 | 27.50 | 417,400 | +1.13(+4.29%) |
Mar 07, 2007 | 26.58 | 26.87 | 26.33 | 26.37 | 153,300 | -0.13(-0.49%) |
Mar 06, 2007 | 26.42 | 26.62 | 26.24 | 26.50 | 245,500 | +0.33(+1.26%) |
Mar 05, 2007 | 26.60 | 26.90 | 26.15 | 26.17 | 356,600 | -0.55(-2.06%) |
Mar 02, 2007 | 26.45 | 26.98 | 26.35 | 26.72 | 345,900 | +0.17(+0.64%) |