Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.80 | 32.10 | 31.25 | 31.25 | 21,199 | -0.55(-1.73%) |
Feb 28, 2008 | 31.80 | 32.30 | 31.80 | 31.80 | 31,212 | -0.80(-2.45%) |
Feb 27, 2008 | 32.60 | 32.75 | 32.00 | 32.60 | 24,494 | -0.20(-0.61%) |
Feb 26, 2008 | 32.80 | 32.85 | 32.30 | 32.80 | 26,881 | +0.05(+0.15%) |
Feb 25, 2008 | 32.75 | 32.75 | 32.20 | 32.75 | 25,666 | +1.05(+3.31%) |
Feb 22, 2008 | 31.65 | 32.10 | 31.20 | 31.70 | 22,438 | +0.05(+0.16%) |
Feb 21, 2008 | 31.80 | 32.30 | 31.65 | 31.65 | 18,182 | -0.15(-0.47%) |
Feb 20, 2008 | 32.50 | 31.85 | 31.15 | 31.80 | 39,088 | -0.70(-2.15%) |
Feb 19, 2008 | 31.65 | 32.85 | 32.20 | 32.50 | 15,567 | +0.85(+2.69%) |
Feb 18, 2008 | 31.65 | 31.87 | 31.50 | 31.65 | 24,644 | +0.00(+0.00%) |
Feb 15, 2008 | 31.65 | 31.87 | 31.50 | 31.65 | 24,644 | -0.25(-0.78%) |
Feb 14, 2008 | 31.90 | 32.00 | 31.55 | 31.90 | 14,458 | +0.11(+0.35%) |
Feb 13, 2008 | 31.79 | 31.95 | 31.37 | 31.79 | 24,244 | +0.49(+1.57%) |
Feb 12, 2008 | 31.30 | 31.80 | 31.20 | 31.30 | 25,724 | +0.55(+1.79%) |
Feb 11, 2008 | 30.75 | 31.00 | 30.45 | 30.75 | 29,841 | +0.10(+0.33%) |
Feb 08, 2008 | 30.65 | 30.65 | 30.15 | 30.65 | 24,923 | +0.55(+1.83%) |
Feb 07, 2008 | 30.00 | 30.55 | 29.95 | 30.10 | 29,753 | +0.10(+0.33%) |
Feb 06, 2008 | 30.00 | 31.05 | 30.00 | 30.00 | 61,408 | -0.50(-1.64%) |
Feb 05, 2008 | 32.30 | 31.40 | 30.50 | 30.50 | 29,330 | -1.80(-5.57%) |
Feb 04, 2008 | 32.35 | 32.30 | 31.75 | 32.30 | 23,989 | -0.05(-0.15%) |
Feb 01, 2008 | 31.50 | 32.75 | 32.00 | 32.35 | 24,093 | +0.85(+2.70%) |
Jan 31, 2008 | 31.50 | 32.00 | 31.15 | 31.50 | 25,500 | -1.10(-3.37%) |
Jan 30, 2008 | 32.60 | 32.60 | 31.45 | 32.60 | 33,608 | +1.80(+5.84%) |
Jan 29, 2008 | 30.80 | 30.95 | 30.50 | 30.80 | 33,080 | +0.50(+1.65%) |
Jan 28, 2008 | 30.10 | 30.40 | 29.95 | 30.30 | 29,376 | +0.20(+0.66%) |
Jan 25, 2008 | 30.85 | 31.20 | 30.08 | 30.10 | 64,098 | -0.75(-2.43%) |
Jan 24, 2008 | 30.85 | 30.90 | 29.85 | 30.85 | 68,316 | +2.00(+6.93%) |
Jan 23, 2008 | 28.85 | 28.85 | 27.60 | 28.85 | 94,950 | -0.75(-2.53%) |
Jan 22, 2008 | 30.20 | 30.00 | 28.90 | 29.60 | 115,417 | -0.60(-1.99%) |
Jan 21, 2008 | 30.20 | 30.93 | 29.90 | 30.20 | 35,874 | +0.00(+0.00%) |
Jan 18, 2008 | 30.20 | 30.93 | 29.90 | 30.20 | 35,874 | +0.60(+2.03%) |
Jan 17, 2008 | 29.60 | 30.34 | 29.55 | 29.60 | 35,344 | -0.20(-0.67%) |
Jan 16, 2008 | 29.80 | 30.60 | 29.75 | 29.80 | 32,605 | -1.90(-5.99%) |
Jan 15, 2008 | 33.15 | 32.50 | 31.70 | 31.70 | 27,368 | -1.45(-4.37%) |
Jan 14, 2008 | 33.00 | 33.40 | 33.10 | 33.15 | 20,673 | +0.15(+0.45%) |
Jan 11, 2008 | 33.00 | 33.40 | 32.75 | 33.00 | 46,327 | -0.63(-1.87%) |
Jan 10, 2008 | 33.63 | 34.00 | 33.50 | 33.63 | 25,405 | -0.42(-1.23%) |
Jan 09, 2008 | 35.25 | 34.50 | 34.00 | 34.05 | 33,625 | -1.20(-3.40%) |
Jan 08, 2008 | 35.25 | 35.90 | 35.15 | 35.25 | 22,075 | -0.80(-2.22%) |
Jan 07, 2008 | 36.70 | 36.60 | 36.00 | 36.05 | 214,421 | -0.65(-1.77%) |
Jan 04, 2008 | 36.70 | 36.90 | 36.50 | 36.70 | 45,229 | -0.05(-0.14%) |
Jan 03, 2008 | 36.75 | 37.15 | 36.70 | 36.75 | 169,534 | +0.25(+0.68%) |
Jan 02, 2008 | 37.20 | 37.00 | 36.50 | 36.50 | 44,263 | -0.70(-1.88%) |
Jan 01, 2008 | 37.20 | 37.75 | 37.15 | 37.20 | 29,295 | +0.00(+0.00%) |
Dec 31, 2007 | 37.20 | 37.75 | 37.15 | 37.20 | 29,295 | -0.25(-0.67%) |
Dec 28, 2007 | 37.45 | 37.85 | 37.20 | 37.45 | 39,204 | +1.05(+2.88%) |
Dec 27, 2007 | 35.50 | 36.60 | 36.15 | 36.40 | 15,643 | +0.90(+2.54%) |
Dec 26, 2007 | 35.50 | 35.80 | 35.30 | 35.50 | 26,154 | +0.20(+0.57%) |
Dec 24, 2007 | 35.30 | 35.70 | 35.05 | 35.30 | 11,911 | -0.20(-0.56%) |
Dec 21, 2007 | 35.50 | 35.50 | 35.10 | 35.50 | 38,561 | +0.75(+2.16%) |
Dec 20, 2007 | 34.75 | 34.90 | 34.50 | 34.75 | 33,977 | +0.42(+1.22%) |
Dec 19, 2007 | 34.40 | 34.60 | 34.15 | 34.33 | 19,653 | -0.07(-0.20%) |
Dec 18, 2007 | 34.40 | 34.40 | 33.75 | 34.40 | 22,509 | +0.95(+2.84%) |
Dec 17, 2007 | 34.31 | 33.90 | 33.45 | 33.45 | 36,991 | -0.86(-2.51%) |
Dec 14, 2007 | 34.31 | 34.50 | 33.90 | 34.31 | 30,407 | -0.24(-0.69%) |
Dec 13, 2007 | 34.25 | 34.71 | 34.09 | 34.55 | 8,643 | +0.30(+0.88%) |
Dec 12, 2007 | 34.25 | 34.90 | 34.25 | 34.25 | 37,557 | +0.10(+0.29%) |
Dec 11, 2007 | 34.15 | 34.95 | 34.10 | 34.15 | 187,994 | -0.35(-1.01%) |
Dec 10, 2007 | 34.50 | 34.51 | 33.69 | 34.50 | 80,738 | +0.90(+2.68%) |
Dec 07, 2007 | 33.40 | 33.65 | 33.35 | 33.60 | 21,036 | +0.20(+0.60%) |
Dec 06, 2007 | 33.80 | 35.50 | 33.15 | 33.40 | 40,783 | -0.40(-1.18%) |
Dec 05, 2007 | 33.80 | 34.20 | 33.80 | 33.80 | 21,847 | +0.00(+0.00%) |
Dec 04, 2007 | 33.80 | 34.00 | 33.65 | 33.80 | 9,317 | +0.05(+0.15%) |
Dec 03, 2007 | 33.75 | 34.00 | 33.75 | 33.75 | 11,651 | +0.40(+1.20%) |
Nov 30, 2007 | 33.55 | 33.65 | 32.95 | 33.35 | 20,752 | -0.20(-0.60%) |
Nov 29, 2007 | 34.05 | 33.60 | 33.10 | 33.55 | 21,883 | -0.50(-1.47%) |
Nov 28, 2007 | 34.05 | 34.35 | 33.60 | 34.05 | 31,042 | +1.00(+3.03%) |
Nov 27, 2007 | 33.05 | 33.40 | 33.00 | 33.05 | 32,846 | -0.14(-0.42%) |
Nov 26, 2007 | 33.19 | 34.05 | 33.19 | 33.19 | 24,849 | -0.81(-2.38%) |
Nov 23, 2007 | 33.62 | 34.35 | 33.90 | 34.00 | 17,528 | +0.38(+1.13%) |
Nov 21, 2007 | 33.50 | 33.95 | 33.49 | 33.62 | 36,488 | +0.12(+0.36%) |
Nov 20, 2007 | 33.50 | 33.95 | 33.45 | 33.50 | 15,125 | +0.30(+0.90%) |
Nov 19, 2007 | 33.20 | 33.85 | 33.15 | 33.20 | 24,642 | -1.05(-3.07%) |
Nov 16, 2007 | 34.25 | 34.25 | 33.90 | 34.25 | 15,882 | +0.20(+0.59%) |
Nov 15, 2007 | 34.05 | 34.32 | 33.60 | 34.05 | 20,580 | -1.30(-3.68%) |
Nov 14, 2007 | 35.65 | 35.79 | 35.25 | 35.35 | 32,733 | -0.30(-0.84%) |
Nov 13, 2007 | 35.20 | 35.65 | 35.15 | 35.65 | 468,625 | +0.45(+1.28%) |
Nov 12, 2007 | 35.20 | 35.25 | 34.75 | 35.20 | 16,271 | +0.30(+0.86%) |
Nov 09, 2007 | 34.90 | 35.45 | 34.10 | 34.90 | 35,307 | -0.39(-1.11%) |
Nov 08, 2007 | 35.29 | 35.40 | 34.00 | 35.29 | 24,170 | +2.09(+6.30%) |
Nov 07, 2007 | 33.20 | 33.65 | 33.20 | 33.20 | 58,387 | -0.10(-0.30%) |
Nov 06, 2007 | 33.30 | 33.30 | 32.89 | 33.30 | 25,299 | +0.85(+2.62%) |
Nov 05, 2007 | 32.80 | 32.60 | 32.10 | 32.45 | 25,796 | -0.35(-1.07%) |
Nov 02, 2007 | 32.80 | 33.25 | 32.55 | 32.80 | 29,232 | -0.29(-0.88%) |
Nov 01, 2007 | 33.09 | 33.25 | 32.70 | 33.09 | 38,241 | -0.41(-1.22%) |
Oct 31, 2007 | 32.35 | 33.70 | 32.75 | 33.50 | 51,029 | +1.15(+3.55%) |
Oct 30, 2007 | 32.55 | 32.61 | 32.25 | 32.35 | 26,145 | -0.20(-0.61%) |
Oct 29, 2007 | 32.60 | 32.75 | 32.50 | 32.55 | 18,361 | -0.05(-0.15%) |
Oct 26, 2007 | 32.60 | 32.75 | 32.40 | 32.60 | 54,456 | +0.75(+2.35%) |
Oct 25, 2007 | 31.85 | 32.00 | 31.65 | 31.85 | 51,411 | +0.60(+1.92%) |
Oct 24, 2007 | 31.50 | 31.48 | 30.87 | 31.25 | 45,774 | -0.25(-0.79%) |
Oct 23, 2007 | 31.50 | 31.75 | 31.25 | 31.50 | 36,073 | +0.20(+0.64%) |
Oct 19, 2007 | 31.30 | 31.45 | 31.11 | 31.30 | 264,274 | -0.30(-0.95%) |
Oct 18, 2007 | 31.60 | 31.65 | 31.35 | 31.60 | 38,577 | +0.55(+1.77%) |
Oct 17, 2007 | 31.05 | 31.35 | 30.85 | 31.05 | 26,498 | +0.05(+0.16%) |
Oct 16, 2007 | 31.00 | 31.25 | 30.97 | 31.00 | 16,497 | +0.05(+0.16%) |
Oct 15, 2007 | 30.95 | 31.30 | 30.95 | 30.95 | 16,587 | -0.20(-0.64%) |
Oct 12, 2007 | 31.15 | 31.30 | 30.95 | 31.15 | 12,452 | +0.10(+0.32%) |
Oct 11, 2007 | 31.05 | 31.60 | 30.95 | 31.05 | 28,919 | -0.55(-1.74%) |
Oct 10, 2007 | 31.60 | 31.60 | 31.25 | 31.60 | 18,718 | +0.40(+1.28%) |
Oct 09, 2007 | 31.20 | 31.25 | 31.00 | 31.20 | 36,408 | +0.50(+1.63%) |
Oct 08, 2007 | 31.85 | 30.92 | 30.60 | 30.70 | 22,873 | -1.15(-3.61%) |
Oct 05, 2007 | 31.85 | 31.95 | 31.65 | 31.85 | 26,013 | -0.55(-1.70%) |
Oct 04, 2007 | 32.60 | 32.40 | 32.15 | 32.40 | 25,031 | -0.20(-0.61%) |
Oct 03, 2007 | 32.60 | 32.70 | 32.38 | 32.60 | 23,106 | +0.10(+0.31%) |
Oct 02, 2007 | 32.50 | 32.70 | 32.40 | 32.50 | 17,319 | -0.30(-0.91%) |
Oct 01, 2007 | 32.63 | 33.00 | 32.52 | 32.80 | 20,644 | +0.17(+0.52%) |
Sep 28, 2007 | 32.63 | 32.96 | 32.50 | 32.63 | 28,454 | +0.38(+1.18%) |
Sep 27, 2007 | 31.70 | 32.45 | 32.20 | 32.25 | 40,453 | +0.55(+1.74%) |
Sep 26, 2007 | 31.95 | 31.95 | 31.65 | 31.70 | 21,019 | -0.25(-0.78%) |
Sep 25, 2007 | 31.95 | 32.00 | 31.55 | 31.95 | 18,575 | +0.54(+1.72%) |
Sep 24, 2007 | 31.41 | 31.70 | 31.35 | 31.41 | 39,309 | -0.19(-0.60%) |
Sep 21, 2007 | 31.40 | 31.91 | 31.60 | 31.60 | 1,022,862 | +0.20(+0.64%) |
Sep 20, 2007 | 31.40 | 31.60 | 31.30 | 31.40 | 25,133 | +0.10(+0.32%) |
Sep 19, 2007 | 31.30 | 31.40 | 31.05 | 31.30 | 31,562 | +0.40(+1.29%) |
Sep 18, 2007 | 29.70 | 31.11 | 30.10 | 30.90 | 31,759 | +1.20(+4.04%) |
Sep 17, 2007 | 29.70 | 29.90 | 29.45 | 29.70 | 23,357 | +0.20(+0.68%) |
Sep 14, 2007 | 29.50 | 29.75 | 29.35 | 29.50 | 92,928 | -0.15(-0.51%) |
Sep 13, 2007 | 29.65 | 29.80 | 29.55 | 29.65 | 23,775 | +0.00(+0.00%) |
Sep 12, 2007 | 29.40 | 29.80 | 29.45 | 29.65 | 14,931 | +0.25(+0.85%) |
Sep 11, 2007 | 29.40 | 29.60 | 29.35 | 29.40 | 14,272 | +0.15(+0.51%) |
Sep 10, 2007 | 29.25 | 30.00 | 29.15 | 29.25 | 13,588 | +0.10(+0.34%) |
Sep 07, 2007 | 29.15 | 29.65 | 29.10 | 29.15 | 32,377 | -0.35(-1.19%) |
Sep 06, 2007 | 29.80 | 29.65 | 29.00 | 29.50 | 32,354 | -0.30(-1.01%) |
Sep 05, 2007 | 29.80 | 29.80 | 29.50 | 29.80 | 60,270 | +0.05(+0.17%) |
Sep 04, 2007 | 29.75 | 29.75 | 29.10 | 29.75 | 18,979 | +0.30(+1.02%) |
Aug 31, 2007 | 29.45 | 29.60 | 29.30 | 29.45 | 23,671 | +0.85(+2.97%) |
Aug 30, 2007 | 28.60 | 28.90 | 28.15 | 28.60 | 33,038 | -0.20(-0.69%) |
Aug 29, 2007 | 28.25 | 29.00 | 28.45 | 28.80 | 15,356 | +0.55(+1.95%) |
Aug 28, 2007 | 28.25 | 28.80 | 28.25 | 28.25 | 16,272 | -0.75(-2.59%) |
Aug 27, 2007 | 29.00 | 29.20 | 28.85 | 29.00 | 50,783 | -0.09(-0.31%) |
Aug 24, 2007 | 29.05 | 29.10 | 28.70 | 29.09 | 15,130 | +0.04(+0.14%) |
Aug 23, 2007 | 29.05 | 29.15 | 28.65 | 29.05 | 19,008 | +0.40(+1.40%) |
Aug 22, 2007 | 28.65 | 28.95 | 28.30 | 28.65 | 21,291 | +0.55(+1.96%) |
Aug 21, 2007 | 28.10 | 28.35 | 28.10 | 28.10 | 30,341 | -0.65(-2.26%) |
Aug 20, 2007 | 28.75 | 28.75 | 28.10 | 28.75 | 25,955 | +0.10(+0.35%) |
Aug 17, 2007 | 28.65 | 28.70 | 28.15 | 28.65 | 18,066 | +0.74(+2.65%) |
Aug 16, 2007 | 27.91 | 28.25 | 27.55 | 27.91 | 25,641 | -0.64(-2.24%) |
Aug 15, 2007 | 28.55 | 29.35 | 28.55 | 28.55 | 17,503 | -0.25(-0.87%) |
Aug 14, 2007 | 28.80 | 29.20 | 28.80 | 28.80 | 19,429 | -0.40(-1.37%) |
Aug 13, 2007 | 29.20 | 29.40 | 29.00 | 29.20 | 15,664 | -0.15(-0.51%) |
Aug 10, 2007 | 29.35 | 29.60 | 29.10 | 29.35 | 22,752 | +0.20(+0.69%) |
Aug 09, 2007 | 29.15 | 30.15 | 29.15 | 29.15 | 476,628 | -0.80(-2.67%) |
Aug 08, 2007 | 29.95 | 30.30 | 29.60 | 29.95 | 36,765 | -0.15(-0.50%) |
Aug 07, 2007 | 30.10 | 30.10 | 29.40 | 30.10 | 34,352 | +0.50(+1.69%) |
Aug 06, 2007 | 29.60 | 29.95 | 29.45 | 29.60 | 13,424 | +0.51(+1.75%) |
Aug 03, 2007 | 29.09 | 29.70 | 28.80 | 29.09 | 42,814 | +0.09(+0.31%) |
Aug 02, 2007 | 29.00 | 29.40 | 28.95 | 29.00 | 18,402 | -0.70(-2.36%) |
Aug 01, 2007 | 29.70 | 30.15 | 29.23 | 29.70 | 36,748 | -0.70(-2.30%) |
Jul 31, 2007 | 30.40 | 30.85 | 30.20 | 30.40 | 19,170 | -0.40(-1.30%) |
Jul 30, 2007 | 30.80 | 30.80 | 30.13 | 30.80 | 16,341 | +0.90(+3.01%) |
Jul 27, 2007 | 29.70 | 30.10 | 29.50 | 29.90 | 29,177 | +0.20(+0.67%) |
Jul 26, 2007 | 29.70 | 30.45 | 29.65 | 29.70 | 17,066 | -0.55(-1.82%) |
Jul 25, 2007 | 30.25 | 30.75 | 30.10 | 30.25 | 35,398 | -0.35(-1.14%) |
Jul 24, 2007 | 30.60 | 31.00 | 30.60 | 30.60 | 21,723 | -0.45(-1.45%) |
Jul 23, 2007 | 31.05 | 31.25 | 31.05 | 31.05 | 30,819 | -0.10(-0.32%) |
Jul 20, 2007 | 31.15 | 31.30 | 30.90 | 31.15 | 21,580 | +0.00(+0.00%) |
Jul 19, 2007 | 31.15 | 31.40 | 31.15 | 31.15 | 17,127 | +0.00(+0.00%) |
Jul 18, 2007 | 31.45 | 31.15 | 30.90 | 31.15 | 13,882 | -0.30(-0.95%) |
Jul 17, 2007 | 31.45 | 31.75 | 31.45 | 31.45 | 20,407 | -0.40(-1.26%) |
Jul 16, 2007 | 32.25 | 31.85 | 31.45 | 31.85 | 30,573 | -0.40(-1.24%) |
Jul 13, 2007 | 32.60 | 32.45 | 31.80 | 32.25 | 10,870 | -0.35(-1.07%) |
Jul 12, 2007 | 31.78 | 32.60 | 31.90 | 32.60 | 10,983 | +0.82(+2.58%) |
Jul 11, 2007 | 31.50 | 31.85 | 28.75 | 31.78 | 15,036 | +0.28(+0.89%) |
Jul 10, 2007 | 31.50 | 32.05 | 31.50 | 31.50 | 16,105 | -0.80(-2.48%) |
Jul 09, 2007 | 32.30 | 32.50 | 32.10 | 32.30 | 48,982 | -0.23(-0.69%) |
Jul 06, 2007 | 32.52 | 32.55 | 32.35 | 32.52 | 26,064 | +0.23(+0.70%) |
Jul 05, 2007 | 32.30 | 32.40 | 32.00 | 32.30 | 37,732 | +0.00(+0.00%) |
Jul 03, 2007 | 32.30 | 32.60 | 32.30 | 32.30 | 15,457 | +0.30(+0.94%) |
Jul 02, 2007 | 32.00 | 32.05 | 31.75 | 32.00 | 44,328 | +0.30(+0.95%) |
Jun 29, 2007 | 31.70 | 32.10 | 31.20 | 31.70 | 188,953 | +1.15(+3.76%) |
Jun 28, 2007 | 30.55 | 30.75 | 30.50 | 30.55 | 16,025 | +0.10(+0.33%) |
Jun 27, 2007 | 30.45 | 30.45 | 30.05 | 30.45 | 18,181 | +0.35(+1.16%) |
Jun 26, 2007 | 30.10 | 30.25 | 29.95 | 30.10 | 21,909 | +0.25(+0.84%) |
Jun 25, 2007 | 29.85 | 30.20 | 29.75 | 29.85 | 16,643 | +0.10(+0.34%) |
Jun 22, 2007 | 30.00 | 30.15 | 29.75 | 29.75 | 22,740 | -0.25(-0.83%) |
Jun 21, 2007 | 30.00 | 30.25 | 29.90 | 30.00 | 23,066 | -0.10(-0.33%) |
Jun 20, 2007 | 30.10 | 30.35 | 29.85 | 30.10 | 14,997 | +0.00(+0.00%) |
Jun 19, 2007 | 30.10 | 30.10 | 29.85 | 30.10 | 24,939 | +0.00(+0.00%) |
Jun 18, 2007 | 30.10 | 30.60 | 30.25 | 30.10 | 9,076 | +0.00(+0.00%) |
Jun 15, 2007 | 30.10 | 30.70 | 30.35 | 30.10 | 9,431 | +0.00(+0.00%) |
Jun 14, 2007 | 30.10 | 30.20 | 29.80 | 30.10 | 17,462 | +0.00(+0.00%) |
Jun 13, 2007 | 30.10 | 30.00 | 29.30 | 30.10 | 23,377 | +0.00(+0.00%) |
Jun 12, 2007 | 30.10 | 29.95 | 29.45 | 30.10 | 16,531 | +0.00(+0.00%) |
Jun 11, 2007 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 30.10 | 30.48 | 30.05 | 30.10 | 297,905 | +0.05(+0.17%) |
Jun 07, 2007 | 30.05 | 30.65 | 30.05 | 30.05 | 14,669 | -0.60(-1.96%) |
Jun 06, 2007 | 30.65 | 30.85 | 30.40 | 30.65 | 13,219 | -0.30(-0.97%) |
Jun 05, 2007 | 30.95 | 31.45 | 30.95 | 30.95 | 15,054 | -0.65(-2.06%) |
Jun 04, 2007 | 31.60 | 32.00 | 31.55 | 31.60 | 17,708 | -0.25(-0.78%) |
Jun 01, 2007 | 31.85 | 31.85 | 31.55 | 31.85 | 22,920 | -0.05(-0.16%) |
May 31, 2007 | 31.90 | 32.01 | 31.65 | 31.90 | 47,732 | +0.40(+1.27%) |
May 30, 2007 | 31.50 | 31.70 | 30.95 | 31.50 | 18,447 | +0.50(+1.61%) |
May 29, 2007 | 31.00 | 31.35 | 31.00 | 31.00 | 23,219 | +0.00(+0.00%) |
May 25, 2007 | 31.00 | 31.00 | 30.50 | 31.00 | 28,666 | +1.00(+3.33%) |
May 24, 2007 | 30.40 | 30.35 | 30.00 | 30.00 | 13,322 | -0.40(-1.32%) |
May 23, 2007 | 30.40 | 30.90 | 30.40 | 30.40 | 32,962 | +0.15(+0.50%) |
May 22, 2007 | 30.20 | 30.50 | 30.25 | 30.25 | 15,371 | +0.05(+0.17%) |
May 21, 2007 | 30.20 | 30.50 | 30.20 | 30.20 | 15,615 | -0.60(-1.95%) |
May 18, 2007 | 30.80 | 31.20 | 30.60 | 30.80 | 15,064 | +0.50(+1.65%) |
May 17, 2007 | 30.30 | 30.55 | 30.25 | 30.30 | 20,368 | -0.15(-0.49%) |
May 16, 2007 | 30.45 | 30.70 | 30.45 | 30.45 | 45,991 | -0.50(-1.62%) |
May 15, 2007 | 30.95 | 31.10 | 30.40 | 30.95 | 23,170 | +0.30(+0.98%) |
May 14, 2007 | 30.65 | 30.75 | 30.15 | 30.65 | 13,358 | +0.30(+0.99%) |
May 11, 2007 | 30.35 | 30.40 | 29.85 | 30.35 | 26,259 | +0.60(+2.02%) |
May 10, 2007 | 29.75 | 30.55 | 29.75 | 29.75 | 16,791 | -0.85(-2.78%) |
May 09, 2007 | 30.60 | 31.00 | 30.50 | 30.60 | 17,708 | -0.10(-0.33%) |
May 08, 2007 | 30.70 | 30.70 | 29.90 | 30.70 | 25,628 | +2.00(+6.97%) |
May 07, 2007 | 28.70 | 29.00 | 28.40 | 28.70 | 13,345 | -0.30(-1.03%) |
May 04, 2007 | 29.00 | 29.00 | 28.55 | 29.00 | 12,521 | +0.40(+1.40%) |
May 03, 2007 | 28.60 | 28.95 | 28.60 | 28.60 | 12,888 | -0.55(-1.89%) |
May 02, 2007 | 29.15 | 29.40 | 29.10 | 29.15 | 15,058 | -0.40(-1.35%) |
May 01, 2007 | 29.55 | 29.95 | 29.50 | 29.55 | 16,392 | -0.20(-0.67%) |
Apr 30, 2007 | 29.75 | 30.00 | 29.75 | 29.75 | 17,580 | -0.15(-0.50%) |
Apr 27, 2007 | 29.79 | 30.05 | 29.60 | 29.90 | 17,455 | +0.11(+0.37%) |
Apr 26, 2007 | 29.79 | 30.05 | 29.70 | 29.79 | 15,238 | -0.06(-0.20%) |
Apr 25, 2007 | 29.70 | 30.20 | 29.80 | 29.85 | 31,796 | +0.15(+0.51%) |
Apr 24, 2007 | 29.70 | 29.95 | 29.70 | 29.70 | 22,266 | -0.10(-0.34%) |
Apr 23, 2007 | 29.80 | 30.10 | 29.75 | 29.80 | 29,526 | +0.05(+0.17%) |
Apr 20, 2007 | 29.75 | 30.20 | 29.75 | 29.75 | 23,913 | -0.70(-2.30%) |
Apr 19, 2007 | 30.10 | 30.45 | 29.85 | 30.45 | 18,530 | +0.35(+1.16%) |
Apr 18, 2007 | 30.10 | 30.45 | 30.05 | 30.10 | 28,700 | -0.50(-1.63%) |
Apr 17, 2007 | 30.60 | 30.70 | 29.75 | 30.60 | 19,913 | +1.05(+3.55%) |
Apr 16, 2007 | 29.55 | 29.85 | 29.45 | 29.55 | 28,054 | +0.05(+0.17%) |
Apr 13, 2007 | 29.50 | 29.50 | 28.95 | 29.50 | 25,206 | +0.55(+1.90%) |
Apr 12, 2007 | 28.95 | 28.95 | 28.45 | 28.95 | 9,372 | +0.20(+0.70%) |
Apr 11, 2007 | 28.75 | 28.95 | 28.60 | 28.75 | 54,411 | +0.25(+0.88%) |
Apr 10, 2007 | 28.50 | 28.70 | 28.30 | 28.50 | 20,447 | +0.75(+2.70%) |
Apr 09, 2007 | 27.75 | 28.05 | 27.75 | 27.75 | 18,551 | -0.15(-0.54%) |
Apr 05, 2007 | 27.90 | 28.15 | 27.80 | 27.90 | 17,459 | +0.45(+1.64%) |
Apr 04, 2007 | 27.45 | 27.75 | 27.40 | 27.45 | 20,188 | +0.03(+0.11%) |
Apr 03, 2007 | 27.42 | 27.85 | 27.40 | 27.42 | 44,895 | -0.03(-0.11%) |
Apr 02, 2007 | 27.45 | 27.75 | 27.35 | 27.45 | 35,491 | +0.20(+0.73%) |
Mar 30, 2007 | 27.25 | 27.35 | 27.00 | 27.25 | 11,244 | -0.10(-0.37%) |
Mar 29, 2007 | 27.35 | 27.45 | 27.05 | 27.35 | 18,380 | +0.55(+2.05%) |
Mar 28, 2007 | 26.80 | 27.25 | 26.80 | 26.80 | 15,783 | -0.20(-0.74%) |
Mar 27, 2007 | 27.00 | 27.30 | 26.95 | 27.00 | 15,851 | +1.00(+3.85%) |
Mar 26, 2007 | 26.00 | 26.25 | 25.90 | 26.00 | 156,660 | -0.30(-1.14%) |
Mar 23, 2007 | 26.30 | 26.80 | 25.60 | 26.30 | 36,853 | +0.60(+2.33%) |
Mar 22, 2007 | 25.70 | 26.05 | 25.70 | 25.70 | 161,764 | -0.30(-1.15%) |
Mar 21, 2007 | 26.00 | 26.10 | 25.65 | 26.00 | 15,650 | +0.45(+1.76%) |
Mar 20, 2007 | 25.55 | 25.95 | 25.35 | 25.55 | 12,244 | +0.50(+2.00%) |
Mar 19, 2007 | 25.05 | 25.36 | 20.05 | 25.05 | 19,602 | +0.10(+0.40%) |
Mar 16, 2007 | 24.95 | 24.95 | 24.55 | 24.95 | 19,584 | +0.65(+2.67%) |
Mar 15, 2007 | 24.30 | 24.45 | 23.95 | 24.30 | 19,843 | +0.35(+1.46%) |
Mar 14, 2007 | 23.95 | 24.35 | 23.90 | 23.95 | 11,050 | +0.10(+0.42%) |
Mar 13, 2007 | 24.60 | 24.40 | 23.85 | 23.85 | 62,927 | -0.75(-3.05%) |
Mar 12, 2007 | 24.60 | 24.65 | 24.25 | 24.60 | 15,772 | +0.30(+1.23%) |
Mar 09, 2007 | 24.30 | 24.60 | 24.30 | 24.30 | 19,852 | +0.60(+2.53%) |
Mar 08, 2007 | 23.70 | 23.95 | 23.60 | 23.70 | 53,707 | +0.40(+1.72%) |
Mar 07, 2007 | 23.30 | 23.45 | 23.10 | 23.30 | 33,665 | -0.15(-0.64%) |
Mar 06, 2007 | 23.45 | 23.45 | 23.05 | 23.45 | 28,073 | +0.50(+2.18%) |
Mar 05, 2007 | 22.95 | 23.55 | 22.95 | 22.95 | 44,155 | -1.05(-4.38%) |
Mar 02, 2007 | 24.40 | 24.15 | 23.85 | 24.00 | 30,082 | -0.40(-1.64%) |