Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.39 | 25.59 | 25.02 | 25.15 | 345,181 | -0.49(-1.93%) |
Feb 28, 2008 | 25.86 | 25.86 | 25.45 | 25.64 | 197,920 | -0.30(-1.17%) |
Feb 27, 2008 | 25.74 | 26.11 | 25.65 | 25.94 | 189,187 | -0.06(-0.23%) |
Feb 26, 2008 | 25.93 | 26.23 | 25.52 | 26.01 | 207,191 | -0.07(-0.26%) |
Feb 25, 2008 | 25.44 | 26.15 | 25.25 | 26.07 | 242,221 | +0.64(+2.50%) |
Feb 22, 2008 | 25.34 | 25.67 | 25.02 | 25.44 | 159,638 | +0.12(+0.45%) |
Feb 21, 2008 | 25.82 | 26.11 | 25.30 | 25.32 | 177,291 | -0.41(-1.58%) |
Feb 20, 2008 | 25.22 | 25.75 | 25.19 | 25.73 | 218,832 | +0.37(+1.44%) |
Feb 19, 2008 | 25.12 | 25.67 | 25.04 | 25.36 | 396,609 | +0.51(+2.04%) |
Feb 18, 2008 | 24.44 | 24.89 | 24.44 | 24.85 | 215,742 | +0.00(+0.00%) |
Feb 15, 2008 | 24.44 | 24.89 | 24.44 | 24.85 | 215,742 | +0.26(+1.07%) |
Feb 14, 2008 | 25.08 | 25.08 | 24.45 | 24.59 | 195,802 | -0.45(-1.78%) |
Feb 13, 2008 | 24.67 | 25.06 | 24.67 | 25.04 | 229,789 | +0.60(+2.44%) |
Feb 12, 2008 | 24.33 | 24.66 | 24.12 | 24.44 | 245,270 | +0.21(+0.87%) |
Feb 11, 2008 | 23.84 | 24.38 | 23.55 | 24.23 | 261,724 | +0.37(+1.53%) |
Feb 08, 2008 | 23.97 | 24.36 | 23.77 | 23.87 | 152,573 | -0.12(-0.51%) |
Feb 07, 2008 | 23.91 | 24.20 | 23.59 | 23.99 | 238,270 | -0.13(-0.53%) |
Feb 06, 2008 | 24.15 | 24.35 | 23.79 | 24.12 | 209,009 | +0.14(+0.59%) |
Feb 05, 2008 | 23.97 | 24.51 | 23.94 | 23.97 | 133,932 | -0.48(-1.97%) |
Feb 04, 2008 | 24.68 | 24.98 | 24.24 | 24.45 | 239,100 | -0.16(-0.63%) |
Feb 01, 2008 | 23.70 | 24.77 | 23.66 | 24.61 | 380,893 | +1.00(+4.25%) |
Jan 31, 2008 | 23.34 | 23.99 | 22.16 | 23.61 | 352,879 | +0.57(+2.47%) |
Jan 30, 2008 | 23.21 | 23.84 | 22.75 | 23.04 | 280,839 | -0.33(-1.42%) |
Jan 29, 2008 | 23.61 | 23.61 | 23.17 | 23.37 | 252,636 | -0.13(-0.55%) |
Jan 28, 2008 | 23.22 | 23.59 | 22.91 | 23.50 | 270,786 | +0.19(+0.81%) |
Jan 25, 2008 | 23.67 | 24.01 | 23.18 | 23.31 | 288,032 | -0.14(-0.61%) |
Jan 24, 2008 | 24.22 | 24.37 | 23.34 | 23.45 | 296,357 | -0.68(-2.81%) |
Jan 23, 2008 | 22.81 | 24.28 | 22.50 | 24.13 | 200,282 | +0.78(+3.34%) |
Jan 22, 2008 | 22.97 | 23.83 | 22.96 | 23.35 | 178,570 | -0.01(-0.06%) |
Jan 21, 2008 | 23.68 | 24.17 | 23.19 | 23.36 | 250,980 | +0.00(+0.00%) |
Jan 18, 2008 | 23.68 | 24.17 | 23.19 | 23.36 | 250,980 | -0.16(-0.66%) |
Jan 17, 2008 | 24.56 | 24.65 | 23.52 | 23.52 | 313,372 | -0.98(-4.01%) |
Jan 16, 2008 | 24.49 | 25.25 | 24.47 | 24.50 | 290,913 | -0.03(-0.14%) |
Jan 15, 2008 | 24.71 | 24.79 | 24.39 | 24.54 | 132,398 | -0.47(-1.87%) |
Jan 14, 2008 | 24.87 | 25.46 | 24.79 | 25.00 | 143,221 | +0.26(+1.07%) |
Jan 11, 2008 | 25.46 | 25.56 | 24.74 | 24.74 | 164,801 | -0.98(-3.82%) |
Jan 10, 2008 | 25.07 | 26.03 | 24.95 | 25.72 | 194,678 | +0.37(+1.47%) |
Jan 09, 2008 | 24.73 | 25.48 | 24.73 | 25.35 | 361,294 | +0.60(+2.44%) |
Jan 08, 2008 | 25.48 | 25.76 | 24.75 | 24.75 | 200,524 | -0.70(-2.74%) |
Jan 07, 2008 | 24.81 | 25.75 | 24.80 | 25.44 | 299,179 | +0.70(+2.85%) |
Jan 04, 2008 | 25.57 | 25.62 | 24.73 | 24.74 | 183,542 | -1.01(-3.92%) |
Jan 03, 2008 | 26.21 | 26.59 | 25.71 | 25.75 | 129,379 | -0.42(-1.60%) |
Jan 02, 2008 | 26.72 | 26.92 | 26.07 | 26.17 | 157,657 | -0.72(-2.67%) |
Jan 01, 2008 | 27.36 | 27.41 | 26.89 | 26.89 | 115,532 | +0.00(+0.00%) |
Dec 31, 2007 | 27.36 | 27.41 | 26.89 | 26.89 | 115,532 | -0.49(-1.78%) |
Dec 28, 2007 | 27.52 | 28.04 | 27.28 | 27.37 | 80,398 | +0.12(+0.45%) |
Dec 27, 2007 | 28.12 | 28.12 | 27.25 | 27.25 | 172,213 | -0.89(-3.18%) |
Dec 26, 2007 | 28.03 | 28.29 | 27.77 | 28.15 | 125,435 | -0.14(-0.48%) |
Dec 24, 2007 | 28.06 | 28.29 | 27.35 | 28.28 | 68,820 | +0.39(+1.41%) |
Dec 21, 2007 | 28.26 | 28.28 | 27.81 | 27.89 | 522,918 | +0.21(+0.76%) |
Dec 20, 2007 | 27.24 | 27.68 | 26.80 | 27.68 | 182,335 | +0.68(+2.53%) |
Dec 19, 2007 | 26.94 | 27.16 | 26.64 | 26.99 | 146,235 | +0.04(+0.15%) |
Dec 18, 2007 | 26.35 | 26.99 | 26.09 | 26.95 | 166,919 | +0.89(+3.43%) |
Dec 17, 2007 | 26.36 | 26.60 | 26.06 | 26.06 | 98,019 | -0.48(-1.81%) |
Dec 14, 2007 | 26.52 | 26.95 | 26.38 | 26.54 | 125,199 | -0.30(-1.11%) |
Dec 13, 2007 | 26.40 | 26.94 | 26.36 | 26.84 | 156,774 | +0.26(+0.97%) |
Dec 12, 2007 | 27.27 | 27.52 | 26.36 | 26.58 | 128,012 | -0.02(-0.08%) |
Dec 11, 2007 | 27.58 | 27.69 | 26.57 | 26.60 | 174,345 | -0.81(-2.96%) |
Dec 10, 2007 | 27.39 | 27.61 | 27.22 | 27.41 | 132,282 | +0.05(+0.17%) |
Dec 07, 2007 | 27.42 | 27.62 | 27.11 | 27.37 | 217,907 | -0.02(-0.07%) |
Dec 06, 2007 | 26.34 | 27.39 | 26.22 | 27.39 | 217,746 | +0.94(+3.56%) |
Dec 05, 2007 | 26.13 | 26.52 | 25.88 | 26.45 | 167,277 | +0.72(+2.79%) |
Dec 04, 2007 | 25.46 | 26.03 | 25.36 | 25.73 | 206,183 | -0.03(-0.11%) |
Dec 03, 2007 | 26.17 | 26.17 | 25.63 | 25.75 | 184,999 | -0.33(-1.27%) |
Nov 30, 2007 | 26.24 | 26.24 | 25.87 | 26.09 | 266,529 | +0.11(+0.42%) |
Nov 29, 2007 | 26.06 | 26.22 | 25.67 | 25.98 | 130,502 | -0.09(-0.36%) |
Nov 28, 2007 | 25.32 | 26.13 | 25.18 | 26.07 | 267,907 | +1.06(+4.22%) |
Nov 27, 2007 | 24.52 | 25.29 | 24.47 | 25.02 | 329,795 | +0.56(+2.30%) |
Nov 26, 2007 | 25.42 | 25.60 | 24.45 | 24.45 | 338,541 | -0.90(-3.55%) |
Nov 23, 2007 | 25.27 | 25.59 | 25.20 | 25.36 | 141,036 | +0.13(+0.51%) |
Nov 21, 2007 | 25.93 | 26.07 | 25.21 | 25.23 | 240,681 | -0.83(-3.17%) |
Nov 20, 2007 | 25.61 | 26.23 | 25.51 | 26.05 | 204,892 | +0.22(+0.87%) |
Nov 19, 2007 | 26.15 | 26.28 | 25.69 | 25.83 | 165,700 | -0.54(-2.05%) |
Nov 16, 2007 | 26.35 | 26.66 | 26.07 | 26.37 | 234,868 | +0.09(+0.34%) |
Nov 15, 2007 | 26.22 | 26.53 | 25.92 | 26.28 | 144,574 | -0.03(-0.10%) |
Nov 14, 2007 | 26.36 | 26.37 | 25.89 | 26.31 | 269,003 | +0.13(+0.49%) |
Nov 13, 2007 | 26.19 | 26.47 | 25.69 | 26.18 | 178,022 | +0.23(+0.89%) |
Nov 12, 2007 | 25.90 | 26.59 | 25.82 | 25.95 | 161,675 | -0.01(-0.03%) |
Nov 09, 2007 | 26.35 | 26.91 | 25.82 | 25.96 | 248,830 | -0.72(-2.69%) |
Nov 08, 2007 | 26.30 | 26.70 | 26.06 | 26.68 | 199,971 | +0.60(+2.29%) |
Nov 07, 2007 | 26.35 | 26.51 | 25.88 | 26.08 | 167,249 | -0.60(-2.23%) |
Nov 06, 2007 | 26.34 | 26.74 | 25.96 | 26.68 | 174,505 | +0.37(+1.42%) |
Nov 05, 2007 | 25.82 | 26.51 | 25.80 | 26.30 | 157,881 | +0.14(+0.52%) |
Nov 02, 2007 | 26.01 | 26.49 | 25.35 | 26.17 | 180,962 | +0.43(+1.68%) |
Nov 01, 2007 | 26.86 | 27.22 | 25.64 | 25.73 | 298,469 | -1.47(-5.40%) |
Oct 31, 2007 | 27.35 | 27.39 | 26.38 | 27.20 | 191,135 | -0.17(-0.62%) |
Oct 30, 2007 | 26.07 | 27.65 | 26.07 | 27.37 | 286,449 | +1.30(+4.99%) |
Oct 29, 2007 | 27.15 | 27.18 | 25.69 | 26.07 | 462,031 | +0.24(+0.92%) |
Oct 26, 2007 | 25.31 | 25.84 | 25.21 | 25.84 | 134,615 | +0.56(+2.22%) |
Oct 25, 2007 | 25.86 | 25.96 | 25.19 | 25.27 | 200,796 | -0.35(-1.35%) |
Oct 24, 2007 | 25.61 | 25.82 | 25.29 | 25.62 | 188,629 | -0.20(-0.79%) |
Oct 23, 2007 | 25.93 | 25.93 | 25.54 | 25.82 | 204,861 | +0.02(+0.08%) |
Oct 22, 2007 | 25.10 | 25.88 | 24.83 | 25.80 | 237,292 | +0.58(+2.31%) |
Oct 19, 2007 | 26.02 | 26.02 | 25.21 | 25.22 | 191,827 | -0.80(-3.07%) |
Oct 18, 2007 | 25.88 | 26.15 | 25.86 | 26.02 | 173,335 | -0.07(-0.26%) |
Oct 17, 2007 | 26.36 | 26.99 | 25.73 | 26.09 | 114,603 | -0.02(-0.08%) |
Oct 16, 2007 | 26.28 | 26.31 | 26.04 | 26.11 | 138,949 | -0.20(-0.77%) |
Oct 15, 2007 | 26.80 | 27.04 | 25.98 | 26.31 | 228,463 | -0.54(-1.99%) |
Oct 12, 2007 | 26.99 | 27.26 | 26.31 | 26.85 | 132,502 | -0.18(-0.65%) |
Oct 11, 2007 | 27.25 | 27.51 | 26.82 | 27.02 | 126,245 | -0.13(-0.47%) |
Oct 10, 2007 | 27.77 | 27.88 | 27.07 | 27.15 | 119,400 | -0.56(-2.00%) |
Oct 09, 2007 | 27.69 | 28.03 | 27.32 | 27.71 | 140,284 | +0.06(+0.22%) |
Oct 08, 2007 | 27.24 | 42.22 | 27.04 | 27.64 | 407,291 | +0.30(+1.09%) |
Oct 05, 2007 | 26.82 | 27.35 | 26.53 | 27.35 | 202,310 | +0.78(+2.93%) |
Oct 04, 2007 | 26.47 | 26.71 | 26.30 | 26.57 | 148,618 | +0.25(+0.95%) |
Oct 03, 2007 | 26.48 | 26.73 | 26.17 | 26.32 | 148,075 | -0.36(-1.35%) |
Oct 02, 2007 | 26.59 | 26.72 | 26.33 | 26.68 | 215,948 | +0.14(+0.51%) |
Oct 01, 2007 | 25.86 | 26.61 | 25.57 | 26.54 | 260,466 | +0.69(+2.67%) |
Sep 28, 2007 | 25.89 | 25.99 | 25.60 | 25.85 | 265,178 | -0.10(-0.39%) |
Sep 27, 2007 | 25.83 | 26.27 | 25.53 | 25.95 | 152,658 | +0.17(+0.66%) |
Sep 26, 2007 | 25.57 | 25.97 | 25.57 | 25.78 | 206,906 | +0.24(+0.95%) |
Sep 25, 2007 | 25.39 | 25.65 | 25.20 | 25.54 | 198,591 | +0.03(+0.11%) |
Sep 24, 2007 | 25.77 | 25.96 | 25.44 | 25.51 | 184,877 | -0.26(-1.02%) |
Sep 21, 2007 | 25.82 | 26.03 | 25.19 | 25.78 | 557,060 | +0.20(+0.77%) |
Sep 20, 2007 | 26.34 | 26.53 | 25.46 | 25.58 | 228,130 | -0.81(-3.05%) |
Sep 19, 2007 | 25.61 | 26.52 | 25.52 | 26.38 | 257,661 | +1.08(+4.28%) |
Sep 18, 2007 | 24.43 | 25.71 | 24.31 | 25.30 | 309,413 | +0.99(+4.07%) |
Sep 17, 2007 | 24.77 | 24.77 | 24.31 | 24.31 | 256,448 | -0.58(-2.31%) |
Sep 14, 2007 | 24.54 | 24.96 | 24.54 | 24.89 | 118,795 | +0.11(+0.44%) |
Sep 13, 2007 | 25.15 | 25.25 | 24.62 | 24.78 | 159,073 | -0.26(-1.03%) |
Sep 12, 2007 | 25.28 | 25.34 | 24.98 | 25.04 | 65,039 | -0.30(-1.18%) |
Sep 11, 2007 | 25.29 | 25.51 | 24.99 | 25.33 | 118,442 | +0.15(+0.59%) |
Sep 10, 2007 | 25.76 | 25.89 | 24.95 | 25.19 | 158,898 | -0.51(-2.00%) |
Sep 07, 2007 | 26.22 | 26.32 | 25.52 | 25.70 | 145,387 | -0.91(-3.41%) |
Sep 06, 2007 | 26.76 | 26.80 | 26.40 | 26.61 | 105,572 | -0.14(-0.51%) |
Sep 05, 2007 | 28.08 | 28.08 | 26.73 | 26.74 | 302,826 | -0.73(-2.66%) |
Sep 04, 2007 | 27.52 | 28.11 | 27.40 | 27.47 | 196,374 | -0.07(-0.25%) |
Aug 31, 2007 | 27.71 | 28.42 | 27.22 | 27.54 | 129,859 | +0.18(+0.64%) |
Aug 30, 2007 | 27.73 | 27.98 | 27.25 | 27.37 | 196,632 | -0.66(-2.34%) |
Aug 29, 2007 | 27.38 | 28.02 | 27.16 | 28.02 | 172,014 | +0.76(+2.78%) |
Aug 28, 2007 | 27.72 | 27.85 | 27.27 | 27.27 | 151,126 | -0.66(-2.38%) |
Aug 27, 2007 | 27.89 | 28.11 | 27.64 | 27.93 | 179,463 | -0.16(-0.55%) |
Aug 24, 2007 | 27.20 | 28.12 | 26.92 | 28.08 | 126,451 | +0.83(+3.03%) |
Aug 23, 2007 | 27.39 | 27.56 | 27.01 | 27.26 | 139,528 | +0.01(+0.02%) |
Aug 22, 2007 | 27.17 | 27.40 | 26.92 | 27.25 | 133,220 | +0.28(+1.03%) |
Aug 21, 2007 | 26.97 | 27.18 | 26.41 | 26.97 | 152,447 | -0.07(-0.28%) |
Aug 20, 2007 | 27.07 | 27.26 | 26.65 | 27.05 | 181,835 | +0.09(+0.35%) |
Aug 17, 2007 | 27.21 | 27.33 | 25.49 | 26.95 | 376,359 | +0.54(+2.05%) |
Aug 16, 2007 | 25.60 | 27.02 | 25.09 | 26.41 | 442,541 | +0.76(+2.96%) |
Aug 15, 2007 | 26.26 | 26.57 | 25.64 | 25.65 | 156,883 | -0.68(-2.60%) |
Aug 14, 2007 | 26.93 | 27.23 | 26.30 | 26.34 | 155,908 | -0.56(-2.06%) |
Aug 13, 2007 | 27.22 | 28.02 | 26.80 | 26.89 | 133,456 | -0.14(-0.50%) |
Aug 10, 2007 | 27.43 | 28.71 | 26.90 | 27.03 | 342,010 | -0.66(-2.40%) |
Aug 09, 2007 | 28.84 | 29.69 | 27.58 | 27.69 | 492,908 | -1.52(-5.19%) |
Aug 08, 2007 | 27.80 | 29.81 | 27.80 | 29.21 | 490,651 | +1.58(+5.74%) |
Aug 07, 2007 | 26.69 | 27.83 | 25.80 | 27.62 | 271,560 | +0.87(+3.24%) |
Aug 06, 2007 | 25.96 | 27.02 | 25.82 | 26.76 | 222,829 | +0.84(+3.24%) |
Aug 03, 2007 | 26.11 | 27.08 | 25.89 | 25.92 | 221,435 | -1.10(-4.09%) |
Aug 02, 2007 | 26.72 | 27.05 | 26.49 | 27.02 | 149,931 | +0.36(+1.35%) |
Aug 01, 2007 | 26.05 | 26.74 | 25.80 | 26.66 | 173,335 | +0.44(+1.68%) |
Jul 31, 2007 | 26.48 | 26.72 | 26.20 | 26.22 | 166,803 | -0.05(-0.21%) |
Jul 30, 2007 | 26.11 | 26.49 | 25.82 | 26.28 | 188,828 | +0.21(+0.81%) |
Jul 27, 2007 | 26.59 | 26.80 | 26.07 | 26.07 | 169,183 | -0.65(-2.43%) |
Jul 26, 2007 | 27.10 | 27.78 | 26.30 | 26.72 | 225,256 | -0.64(-2.35%) |
Jul 25, 2007 | 27.66 | 27.68 | 27.19 | 27.36 | 361,049 | -0.23(-0.83%) |
Jul 24, 2007 | 28.29 | 28.39 | 27.50 | 27.59 | 285,764 | -0.96(-3.37%) |
Jul 23, 2007 | 28.52 | 28.68 | 28.40 | 28.55 | 179,486 | +0.09(+0.33%) |
Jul 20, 2007 | 28.63 | 28.67 | 28.21 | 28.46 | 186,889 | -0.23(-0.80%) |
Jul 19, 2007 | 28.77 | 28.93 | 28.63 | 28.69 | 143,276 | +0.01(+0.05%) |
Jul 18, 2007 | 28.63 | 28.67 | 28.15 | 28.67 | 226,505 | -0.03(-0.09%) |
Jul 17, 2007 | 28.34 | 28.86 | 28.31 | 28.70 | 186,374 | +0.35(+1.22%) |
Jul 16, 2007 | 28.40 | 28.45 | 28.21 | 28.36 | 174,078 | -0.07(-0.26%) |
Jul 13, 2007 | 28.36 | 28.46 | 28.14 | 28.43 | 171,941 | -0.01(-0.05%) |
Jul 12, 2007 | 28.21 | 28.48 | 28.12 | 28.44 | 212,653 | +0.22(+0.79%) |
Jul 11, 2007 | 28.07 | 28.40 | 28.07 | 28.22 | 191,944 | +0.13(+0.46%) |
Jul 10, 2007 | 28.27 | 28.34 | 27.99 | 28.09 | 207,968 | -0.37(-1.31%) |
Jul 09, 2007 | 28.59 | 28.61 | 28.21 | 28.46 | 126,968 | -0.17(-0.59%) |
Jul 06, 2007 | 28.52 | 28.75 | 28.29 | 28.63 | 133,009 | +0.03(+0.09%) |
Jul 05, 2007 | 29.15 | 29.17 | 28.29 | 28.61 | 223,935 | -0.12(-0.40%) |
Jul 03, 2007 | 28.61 | 28.74 | 28.27 | 28.72 | 119,374 | +0.24(+0.86%) |
Jul 02, 2007 | 28.56 | 28.96 | 28.42 | 28.48 | 216,141 | +0.11(+0.38%) |
Jun 29, 2007 | 28.75 | 28.86 | 28.29 | 28.37 | 179,519 | -0.31(-1.09%) |
Jun 28, 2007 | 28.72 | 28.78 | 28.54 | 28.68 | 114,702 | -0.04(-0.14%) |
Jun 27, 2007 | 28.31 | 28.72 | 28.19 | 28.72 | 117,586 | +0.29(+1.02%) |
Jun 26, 2007 | 28.29 | 28.54 | 28.13 | 28.43 | 182,654 | +0.24(+0.86%) |
Jun 25, 2007 | 28.13 | 28.57 | 28.06 | 28.19 | 163,746 | +0.03(+0.12%) |
Jun 22, 2007 | 28.24 | 28.26 | 27.99 | 28.15 | 718,914 | -0.15(-0.53%) |
Jun 21, 2007 | 28.09 | 28.35 | 27.92 | 28.30 | 206,063 | +0.13(+0.46%) |
Jun 20, 2007 | 28.40 | 28.57 | 28.12 | 28.17 | 132,009 | -0.20(-0.69%) |
Jun 19, 2007 | 28.52 | 28.52 | 28.31 | 28.37 | 133,338 | -0.27(-0.95%) |
Jun 18, 2007 | 28.49 | 28.93 | 28.40 | 28.64 | 170,549 | +0.16(+0.57%) |
Jun 15, 2007 | 28.92 | 28.92 | 28.42 | 28.48 | 370,779 | +0.09(+0.31%) |
Jun 14, 2007 | 28.50 | 28.64 | 28.30 | 28.39 | 148,252 | -0.13(-0.45%) |
Jun 13, 2007 | 28.27 | 28.65 | 28.13 | 28.52 | 133,929 | +0.30(+1.08%) |
Jun 12, 2007 | 28.52 | 28.69 | 28.16 | 28.21 | 130,533 | -0.45(-1.56%) |
Jun 11, 2007 | 28.53 | 28.82 | 28.44 | 28.66 | 195,815 | +0.03(+0.12%) |
Jun 08, 2007 | 28.17 | 28.73 | 28.17 | 28.63 | 171,438 | +0.32(+1.12%) |
Jun 07, 2007 | 29.05 | 29.09 | 28.15 | 28.31 | 366,341 | -0.89(-3.06%) |
Jun 06, 2007 | 29.35 | 29.35 | 29.06 | 29.20 | 108,233 | -0.33(-1.10%) |
Jun 05, 2007 | 29.71 | 29.71 | 29.21 | 29.53 | 161,400 | -0.36(-1.20%) |
Jun 04, 2007 | 29.95 | 29.98 | 29.67 | 29.89 | 123,241 | -0.20(-0.68%) |
Jun 01, 2007 | 29.82 | 30.22 | 29.72 | 30.09 | 382,243 | +0.42(+1.42%) |
May 31, 2007 | 29.97 | 30.06 | 29.42 | 29.67 | 329,063 | -0.26(-0.88%) |
May 30, 2007 | 29.85 | 29.99 | 29.28 | 29.93 | 753,845 | -0.04(-0.14%) |
May 29, 2007 | 29.57 | 30.02 | 29.57 | 29.97 | 139,240 | +0.54(+1.82%) |
May 25, 2007 | 29.22 | 29.73 | 29.22 | 29.44 | 109,436 | +0.24(+0.84%) |
May 24, 2007 | 29.60 | 29.86 | 29.15 | 29.20 | 167,696 | -0.42(-1.42%) |
May 23, 2007 | 30.02 | 30.03 | 29.54 | 29.61 | 74,259 | -0.28(-0.93%) |
May 22, 2007 | 29.63 | 30.03 | 29.43 | 29.89 | 97,979 | +0.18(+0.62%) |
May 21, 2007 | 29.49 | 29.91 | 29.13 | 29.71 | 120,195 | +0.11(+0.37%) |
May 18, 2007 | 29.63 | 29.72 | 29.08 | 29.60 | 118,817 | +0.11(+0.37%) |
May 17, 2007 | 29.32 | 29.62 | 29.25 | 29.49 | 171,648 | +0.00(+0.00%) |
May 16, 2007 | 29.07 | 29.49 | 28.85 | 29.49 | 117,726 | +0.54(+1.85%) |
May 15, 2007 | 29.05 | 29.51 | 28.93 | 28.96 | 111,808 | -0.08(-0.28%) |
May 14, 2007 | 29.21 | 29.23 | 28.92 | 29.04 | 143,301 | -0.22(-0.74%) |
May 11, 2007 | 29.31 | 29.41 | 29.09 | 29.26 | 160,916 | +0.16(+0.54%) |
May 10, 2007 | 29.35 | 29.35 | 28.80 | 29.10 | 205,896 | -0.44(-1.49%) |
May 09, 2007 | 28.93 | 29.70 | 28.93 | 29.54 | 193,218 | +0.11(+0.37%) |
May 08, 2007 | 29.19 | 29.43 | 28.98 | 29.43 | 175,160 | +0.21(+0.72%) |
May 07, 2007 | 28.90 | 29.35 | 28.90 | 29.22 | 113,583 | -0.05(-0.18%) |
May 04, 2007 | 28.85 | 29.28 | 28.85 | 29.28 | 152,258 | +0.43(+1.48%) |
May 03, 2007 | 29.48 | 29.48 | 28.84 | 28.85 | 148,208 | -0.54(-1.82%) |
May 02, 2007 | 28.86 | 29.57 | 28.57 | 29.38 | 180,092 | +0.65(+2.26%) |
May 01, 2007 | 28.83 | 28.88 | 28.20 | 28.73 | 222,082 | +0.14(+0.47%) |
Apr 30, 2007 | 29.34 | 29.80 | 28.50 | 28.60 | 279,470 | -0.91(-3.10%) |
Apr 27, 2007 | 29.59 | 29.93 | 29.43 | 29.51 | 111,137 | -0.24(-0.80%) |
Apr 26, 2007 | 29.88 | 30.01 | 29.55 | 29.75 | 160,620 | -0.22(-0.72%) |
Apr 25, 2007 | 30.07 | 30.12 | 29.68 | 29.97 | 125,522 | +0.02(+0.07%) |
Apr 24, 2007 | 30.29 | 30.38 | 29.91 | 29.95 | 134,013 | -0.35(-1.14%) |
Apr 23, 2007 | 30.28 | 30.49 | 30.10 | 30.29 | 88,885 | -0.12(-0.40%) |
Apr 20, 2007 | 30.23 | 30.41 | 29.94 | 30.41 | 131,197 | +0.48(+1.61%) |
Apr 19, 2007 | 30.13 | 30.13 | 29.55 | 29.93 | 119,690 | -0.02(-0.07%) |
Apr 18, 2007 | 30.54 | 30.54 | 29.91 | 29.95 | 85,723 | -0.27(-0.90%) |
Apr 17, 2007 | 30.46 | 30.51 | 30.02 | 30.22 | 67,940 | -0.27(-0.89%) |
Apr 16, 2007 | 30.16 | 30.52 | 30.16 | 30.50 | 73,503 | +0.34(+1.12%) |
Apr 13, 2007 | 29.96 | 30.16 | 29.71 | 30.16 | 345,409 | +0.39(+1.30%) |
Apr 12, 2007 | 29.74 | 29.97 | 29.55 | 29.77 | 187,034 | -0.11(-0.36%) |
Apr 11, 2007 | 30.11 | 30.11 | 29.67 | 29.88 | 156,162 | -0.17(-0.56%) |
Apr 10, 2007 | 29.82 | 30.09 | 29.75 | 30.05 | 80,924 | +0.18(+0.59%) |
Apr 09, 2007 | 29.97 | 30.09 | 29.79 | 29.87 | 85,156 | -0.01(-0.02%) |
Apr 05, 2007 | 29.88 | 30.11 | 29.86 | 29.88 | 74,944 | -0.04(-0.14%) |
Apr 04, 2007 | 29.99 | 30.35 | 29.87 | 29.92 | 111,599 | -0.13(-0.43%) |
Apr 03, 2007 | 30.24 | 30.45 | 30.01 | 30.05 | 104,041 | -0.13(-0.43%) |
Apr 02, 2007 | 29.80 | 30.19 | 29.67 | 30.18 | 127,005 | +0.25(+0.84%) |
Mar 30, 2007 | 29.80 | 29.93 | 29.49 | 29.93 | 164,963 | +0.24(+0.82%) |
Mar 29, 2007 | 29.73 | 29.78 | 29.32 | 29.68 | 91,520 | +0.18(+0.60%) |
Mar 28, 2007 | 29.31 | 29.62 | 28.97 | 29.51 | 354,558 | +0.04(+0.14%) |
Mar 27, 2007 | 29.80 | 29.80 | 29.17 | 29.47 | 169,743 | -0.51(-1.72%) |
Mar 26, 2007 | 29.98 | 29.99 | 29.56 | 29.98 | 94,448 | +0.17(+0.57%) |
Mar 23, 2007 | 29.82 | 30.01 | 29.66 | 29.81 | 107,313 | +0.07(+0.23%) |
Mar 22, 2007 | 29.51 | 29.76 | 29.47 | 29.74 | 157,375 | +0.20(+0.66%) |
Mar 21, 2007 | 28.95 | 29.61 | 28.80 | 29.55 | 163,117 | +0.63(+2.18%) |
Mar 20, 2007 | 28.55 | 28.93 | 28.46 | 28.92 | 115,412 | +0.28(+0.97%) |
Mar 19, 2007 | 28.05 | 28.73 | 28.05 | 28.64 | 234,621 | +0.73(+2.62%) |
Mar 16, 2007 | 27.89 | 28.06 | 27.77 | 27.91 | 382,754 | +0.01(+0.05%) |
Mar 15, 2007 | 27.60 | 27.92 | 27.48 | 27.89 | 254,282 | +0.30(+1.08%) |
Mar 14, 2007 | 27.45 | 27.77 | 27.26 | 27.60 | 186,127 | +0.06(+0.22%) |
Mar 13, 2007 | 28.21 | 28.22 | 27.54 | 27.54 | 283,329 | -0.67(-2.38%) |
Mar 12, 2007 | 27.99 | 28.34 | 27.91 | 28.21 | 199,680 | +0.19(+0.68%) |
Mar 09, 2007 | 27.62 | 28.06 | 27.56 | 28.02 | 175,184 | +0.53(+1.92%) |
Mar 08, 2007 | 27.37 | 27.69 | 27.24 | 27.49 | 279,039 | +0.19(+0.69%) |
Mar 07, 2007 | 27.31 | 27.51 | 27.08 | 27.30 | 434,028 | -0.43(-1.56%) |
Mar 06, 2007 | 27.78 | 28.06 | 27.55 | 27.73 | 238,423 | +0.06(+0.22%) |
Mar 05, 2007 | 27.87 | 28.25 | 27.64 | 27.67 | 385,639 | -0.38(-1.35%) |
Mar 02, 2007 | 28.40 | 28.65 | 28.02 | 28.05 | 264,131 | -0.49(-1.73%) |