Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.30 | 21.49 | 21.10 | 21.15 | 88,317 | -0.25(-1.17%) |
Feb 28, 2008 | 21.79 | 21.79 | 21.20 | 21.40 | 60,002 | -0.54(-2.46%) |
Feb 27, 2008 | 22.11 | 22.44 | 21.71 | 21.94 | 45,656 | -0.34(-1.53%) |
Feb 26, 2008 | 21.92 | 22.50 | 21.45 | 22.28 | 83,545 | +0.32(+1.46%) |
Feb 25, 2008 | 21.64 | 22.26 | 21.31 | 21.96 | 218,714 | +0.47(+2.19%) |
Feb 22, 2008 | 21.64 | 21.72 | 21.35 | 21.49 | 217,703 | -0.18(-0.83%) |
Feb 21, 2008 | 22.26 | 22.46 | 21.40 | 21.67 | 186,022 | -0.68(-3.04%) |
Feb 20, 2008 | 21.80 | 22.44 | 21.80 | 22.35 | 83,477 | +0.35(+1.59%) |
Feb 19, 2008 | 22.48 | 22.91 | 21.93 | 22.00 | 88,093 | -0.23(-1.03%) |
Feb 18, 2008 | 21.83 | 22.24 | 21.56 | 22.23 | 132,214 | +0.00(+0.00%) |
Feb 15, 2008 | 21.83 | 22.24 | 21.56 | 22.23 | 132,214 | +0.24(+1.09%) |
Feb 14, 2008 | 23.01 | 23.01 | 21.79 | 21.99 | 183,901 | -1.01(-4.39%) |
Feb 13, 2008 | 22.88 | 23.25 | 22.82 | 23.00 | 91,733 | +0.09(+0.39%) |
Feb 12, 2008 | 23.19 | 23.40 | 22.76 | 22.91 | 103,343 | -0.21(-0.91%) |
Feb 11, 2008 | 23.24 | 23.62 | 23.01 | 23.12 | 98,100 | -0.06(-0.26%) |
Feb 08, 2008 | 23.92 | 24.09 | 23.05 | 23.18 | 101,983 | -0.85(-3.54%) |
Feb 07, 2008 | 22.91 | 24.29 | 22.71 | 24.03 | 170,190 | +1.04(+4.52%) |
Feb 06, 2008 | 25.41 | 25.46 | 22.90 | 22.99 | 344,287 | -2.34(-9.24%) |
Feb 05, 2008 | 25.52 | 26.51 | 24.32 | 25.33 | 251,982 | +1.20(+4.97%) |
Feb 04, 2008 | 23.59 | 24.25 | 23.28 | 24.13 | 89,359 | +0.33(+1.39%) |
Feb 01, 2008 | 23.47 | 23.98 | 23.03 | 23.80 | 118,973 | +0.47(+2.01%) |
Jan 31, 2008 | 22.11 | 23.49 | 21.87 | 23.33 | 117,737 | +1.05(+4.71%) |
Jan 30, 2008 | 22.51 | 22.62 | 21.90 | 22.28 | 85,740 | -0.44(-1.94%) |
Jan 29, 2008 | 22.64 | 22.82 | 21.82 | 22.72 | 97,390 | +0.17(+0.75%) |
Jan 28, 2008 | 22.47 | 22.92 | 22.05 | 22.55 | 74,196 | -0.01(-0.04%) |
Jan 25, 2008 | 23.31 | 23.31 | 22.43 | 22.56 | 62,782 | -0.39(-1.70%) |
Jan 24, 2008 | 22.70 | 23.01 | 22.19 | 22.95 | 117,368 | +0.33(+1.46%) |
Jan 23, 2008 | 21.61 | 22.80 | 21.31 | 22.62 | 115,817 | +0.16(+0.71%) |
Jan 22, 2008 | 22.00 | 22.90 | 21.65 | 22.46 | 98,177 | -0.46(-2.01%) |
Jan 21, 2008 | 23.39 | 23.90 | 22.68 | 22.92 | 126,018 | +0.00(+0.00%) |
Jan 18, 2008 | 23.39 | 23.90 | 22.68 | 22.92 | 126,018 | -0.53(-2.26%) |
Jan 17, 2008 | 24.22 | 24.43 | 23.41 | 23.45 | 45,419 | -0.73(-3.02%) |
Jan 16, 2008 | 23.44 | 25.00 | 23.33 | 24.18 | 102,748 | +0.59(+2.50%) |
Jan 15, 2008 | 23.82 | 24.00 | 23.56 | 23.59 | 71,820 | -0.52(-2.16%) |
Jan 14, 2008 | 23.78 | 24.26 | 23.47 | 24.11 | 183,615 | +0.54(+2.29%) |
Jan 11, 2008 | 24.68 | 25.06 | 23.52 | 23.57 | 133,668 | -1.36(-5.46%) |
Jan 10, 2008 | 24.66 | 25.42 | 24.42 | 24.93 | 56,086 | -0.07(-0.28%) |
Jan 09, 2008 | 24.61 | 25.00 | 24.08 | 25.00 | 65,201 | +0.28(+1.13%) |
Jan 08, 2008 | 25.13 | 25.31 | 24.65 | 24.72 | 117,632 | -0.57(-2.25%) |
Jan 07, 2008 | 25.24 | 25.53 | 24.93 | 25.29 | 117,119 | +0.12(+0.48%) |
Jan 04, 2008 | 25.10 | 25.45 | 24.99 | 25.17 | 89,685 | -0.02(-0.08%) |
Jan 03, 2008 | 25.72 | 25.72 | 25.19 | 25.19 | 101,518 | -0.43(-1.68%) |
Jan 02, 2008 | 26.37 | 26.37 | 25.32 | 25.62 | 83,837 | -0.85(-3.21%) |
Jan 01, 2008 | 26.00 | 26.51 | 25.58 | 26.47 | 89,127 | +0.00(+0.00%) |
Dec 31, 2007 | 26.00 | 26.51 | 25.58 | 26.47 | 89,127 | +0.45(+1.73%) |
Dec 28, 2007 | 26.37 | 26.66 | 26.02 | 26.02 | 56,905 | -0.19(-0.72%) |
Dec 27, 2007 | 27.07 | 27.31 | 26.03 | 26.21 | 79,515 | -0.86(-3.18%) |
Dec 26, 2007 | 27.04 | 27.36 | 26.32 | 27.07 | 85,320 | -0.18(-0.66%) |
Dec 24, 2007 | 27.16 | 27.42 | 27.06 | 27.25 | 32,880 | +0.05(+0.18%) |
Dec 21, 2007 | 26.91 | 27.47 | 26.60 | 27.20 | 268,090 | +0.54(+2.03%) |
Dec 20, 2007 | 26.29 | 26.66 | 25.83 | 26.66 | 110,044 | +0.62(+2.38%) |
Dec 19, 2007 | 25.85 | 26.41 | 25.66 | 26.04 | 140,176 | +0.13(+0.50%) |
Dec 18, 2007 | 25.92 | 26.11 | 24.96 | 25.91 | 105,575 | +0.25(+0.97%) |
Dec 17, 2007 | 26.00 | 26.14 | 25.60 | 25.66 | 71,478 | -0.59(-2.25%) |
Dec 14, 2007 | 25.92 | 26.53 | 25.64 | 26.25 | 65,362 | -0.05(-0.19%) |
Dec 13, 2007 | 25.96 | 26.45 | 23.90 | 26.30 | 124,676 | +0.06(+0.23%) |
Dec 12, 2007 | 27.21 | 27.45 | 26.03 | 26.24 | 115,059 | -0.71(-2.63%) |
Dec 11, 2007 | 26.94 | 27.32 | 26.59 | 26.95 | 137,525 | +0.09(+0.34%) |
Dec 10, 2007 | 26.77 | 26.95 | 26.68 | 26.86 | 60,769 | +0.11(+0.41%) |
Dec 07, 2007 | 26.13 | 26.77 | 25.39 | 26.75 | 72,595 | +0.66(+2.53%) |
Dec 06, 2007 | 25.35 | 26.17 | 25.35 | 26.09 | 124,749 | +0.59(+2.31%) |
Dec 05, 2007 | 24.70 | 25.51 | 24.70 | 25.50 | 61,294 | +0.89(+3.62%) |
Dec 04, 2007 | 24.65 | 25.22 | 24.55 | 24.61 | 71,387 | -0.37(-1.48%) |
Dec 03, 2007 | 24.75 | 25.73 | 24.56 | 24.98 | 83,370 | +0.19(+0.77%) |
Nov 30, 2007 | 25.53 | 25.53 | 24.69 | 24.79 | 82,099 | -0.48(-1.90%) |
Nov 29, 2007 | 25.14 | 25.40 | 24.85 | 25.27 | 48,870 | -0.03(-0.12%) |
Nov 28, 2007 | 24.17 | 25.31 | 23.93 | 25.30 | 148,109 | +1.33(+5.55%) |
Nov 27, 2007 | 24.28 | 24.31 | 23.71 | 23.97 | 92,123 | -0.22(-0.91%) |
Nov 26, 2007 | 24.23 | 24.66 | 23.98 | 24.19 | 76,243 | -0.04(-0.17%) |
Nov 23, 2007 | 24.46 | 24.46 | 23.93 | 24.23 | 20,230 | +0.01(+0.04%) |
Nov 21, 2007 | 24.39 | 24.67 | 23.90 | 24.22 | 61,072 | -0.43(-1.74%) |
Nov 20, 2007 | 24.10 | 24.97 | 24.10 | 24.65 | 117,839 | +0.34(+1.40%) |
Nov 19, 2007 | 24.43 | 24.70 | 24.00 | 24.31 | 74,842 | -0.44(-1.78%) |
Nov 16, 2007 | 24.77 | 24.95 | 24.62 | 24.75 | 76,939 | +0.07(+0.28%) |
Nov 15, 2007 | 24.92 | 24.92 | 24.33 | 24.68 | 86,130 | -0.37(-1.48%) |
Nov 14, 2007 | 25.18 | 25.22 | 24.77 | 25.05 | 103,234 | +0.06(+0.24%) |
Nov 13, 2007 | 24.90 | 25.32 | 24.71 | 24.99 | 91,932 | +0.30(+1.22%) |
Nov 12, 2007 | 25.20 | 25.40 | 24.49 | 24.69 | 135,806 | -0.51(-2.02%) |
Nov 09, 2007 | 24.66 | 25.48 | 24.40 | 25.20 | 179,606 | +0.07(+0.28%) |
Nov 08, 2007 | 25.25 | 25.41 | 24.78 | 25.13 | 204,834 | +0.08(+0.32%) |
Nov 07, 2007 | 25.43 | 25.91 | 24.95 | 25.05 | 165,006 | -0.80(-3.09%) |
Nov 06, 2007 | 23.73 | 26.13 | 23.73 | 25.85 | 394,949 | +2.02(+8.48%) |
Nov 05, 2007 | 23.97 | 24.47 | 23.60 | 23.83 | 126,355 | -0.23(-0.96%) |
Nov 02, 2007 | 24.55 | 24.92 | 24.02 | 24.06 | 142,252 | -0.48(-1.96%) |
Nov 01, 2007 | 24.69 | 25.00 | 24.18 | 24.54 | 155,219 | -0.49(-1.96%) |
Oct 31, 2007 | 24.40 | 25.24 | 24.11 | 25.03 | 229,656 | +0.64(+2.62%) |
Oct 30, 2007 | 23.80 | 24.40 | 23.80 | 24.39 | 170,968 | +0.44(+1.84%) |
Oct 29, 2007 | 23.69 | 24.15 | 23.51 | 23.95 | 96,358 | +0.34(+1.44%) |
Oct 26, 2007 | 23.61 | 23.82 | 23.10 | 23.61 | 95,586 | +0.53(+2.30%) |
Oct 25, 2007 | 23.00 | 23.49 | 22.75 | 23.08 | 108,644 | +0.22(+0.96%) |
Oct 24, 2007 | 23.03 | 23.07 | 22.48 | 22.86 | 108,653 | -0.44(-1.89%) |
Oct 23, 2007 | 23.19 | 23.34 | 22.82 | 23.30 | 85,853 | +0.21(+0.91%) |
Oct 22, 2007 | 22.74 | 23.12 | 22.50 | 23.09 | 93,300 | +0.09(+0.39%) |
Oct 19, 2007 | 23.91 | 23.94 | 22.86 | 23.00 | 108,652 | -0.92(-3.85%) |
Oct 18, 2007 | 23.53 | 24.08 | 23.49 | 23.92 | 160,311 | +0.16(+0.67%) |
Oct 17, 2007 | 24.09 | 24.09 | 23.62 | 23.76 | 111,576 | -0.24(-1.00%) |
Oct 16, 2007 | 24.16 | 24.33 | 23.72 | 24.00 | 142,036 | -0.32(-1.32%) |
Oct 15, 2007 | 24.02 | 24.33 | 23.81 | 24.32 | 150,385 | +0.22(+0.91%) |
Oct 12, 2007 | 23.73 | 24.25 | 23.73 | 24.10 | 190,653 | +0.32(+1.35%) |
Oct 11, 2007 | 24.04 | 24.09 | 23.65 | 23.78 | 171,531 | -0.15(-0.63%) |
Oct 10, 2007 | 23.79 | 24.02 | 23.64 | 23.93 | 107,786 | +0.04(+0.17%) |
Oct 09, 2007 | 23.90 | 24.04 | 23.65 | 23.89 | 122,158 | -0.04(-0.17%) |
Oct 08, 2007 | 23.79 | 24.04 | 23.61 | 23.93 | 116,452 | +0.02(+0.08%) |
Oct 05, 2007 | 24.01 | 24.22 | 23.71 | 23.91 | 142,984 | +0.21(+0.89%) |
Oct 04, 2007 | 23.88 | 23.93 | 23.35 | 23.70 | 222,681 | -0.13(-0.55%) |
Oct 03, 2007 | 23.49 | 24.24 | 23.49 | 23.83 | 254,662 | +0.33(+1.40%) |
Oct 02, 2007 | 23.28 | 23.50 | 23.15 | 23.50 | 219,357 | +0.15(+0.64%) |
Oct 01, 2007 | 22.38 | 23.39 | 22.38 | 23.35 | 251,478 | +0.84(+3.73%) |
Sep 28, 2007 | 21.95 | 23.12 | 21.95 | 22.51 | 382,362 | +0.50(+2.27%) |
Sep 27, 2007 | 22.03 | 22.19 | 21.84 | 22.01 | 146,161 | +0.03(+0.14%) |
Sep 26, 2007 | 21.98 | 22.18 | 21.82 | 21.98 | 184,573 | +0.10(+0.46%) |
Sep 25, 2007 | 21.92 | 22.49 | 21.61 | 21.88 | 239,114 | -0.28(-1.26%) |
Sep 24, 2007 | 22.00 | 22.18 | 21.76 | 22.16 | 157,772 | +0.21(+0.96%) |
Sep 21, 2007 | 21.99 | 22.29 | 21.85 | 21.95 | 295,688 | +0.17(+0.78%) |
Sep 20, 2007 | 21.33 | 22.14 | 21.23 | 21.78 | 225,920 | +0.45(+2.11%) |
Sep 19, 2007 | 20.97 | 21.69 | 20.83 | 21.33 | 222,418 | +0.43(+2.06%) |
Sep 18, 2007 | 20.00 | 20.90 | 19.64 | 20.90 | 333,457 | +0.88(+4.40%) |
Sep 17, 2007 | 20.66 | 20.66 | 20.00 | 20.02 | 302,034 | -0.66(-3.19%) |
Sep 14, 2007 | 20.46 | 20.88 | 20.46 | 20.68 | 265,124 | -0.03(-0.14%) |
Sep 13, 2007 | 20.72 | 21.00 | 20.31 | 20.71 | 479,818 | +0.12(+0.58%) |
Sep 12, 2007 | 21.01 | 21.17 | 20.58 | 20.59 | 213,976 | -0.49(-2.32%) |
Sep 11, 2007 | 20.63 | 21.19 | 20.60 | 21.08 | 434,410 | +0.43(+2.08%) |
Sep 10, 2007 | 21.32 | 21.44 | 20.38 | 20.65 | 327,121 | -0.59(-2.78%) |
Sep 07, 2007 | 21.25 | 21.29 | 20.38 | 21.24 | 548,795 | -0.56(-2.57%) |
Sep 06, 2007 | 20.86 | 21.81 | 20.59 | 21.80 | 809,192 | +1.24(+6.03%) |
Sep 05, 2007 | 24.00 | 24.07 | 20.25 | 20.56 | 2,981,062 | -5.00(-19.56%) |
Sep 04, 2007 | 25.08 | 25.75 | 24.67 | 25.56 | 174,116 | +0.65(+2.61%) |
Aug 31, 2007 | 24.97 | 25.10 | 24.40 | 24.91 | 129,644 | +0.40(+1.63%) |
Aug 30, 2007 | 24.40 | 25.00 | 24.31 | 24.51 | 209,914 | -0.18(-0.73%) |
Aug 29, 2007 | 24.83 | 25.04 | 24.32 | 24.69 | 176,617 | +0.00(+0.00%) |
Aug 28, 2007 | 25.16 | 25.31 | 24.62 | 24.69 | 121,374 | -0.73(-2.87%) |
Aug 27, 2007 | 25.05 | 25.45 | 25.00 | 25.42 | 65,042 | +0.30(+1.19%) |
Aug 24, 2007 | 24.66 | 25.19 | 24.23 | 25.12 | 120,769 | +0.43(+1.74%) |
Aug 23, 2007 | 25.98 | 25.98 | 24.65 | 24.69 | 111,214 | -1.24(-4.78%) |
Aug 22, 2007 | 26.20 | 26.38 | 25.33 | 25.93 | 149,483 | -0.18(-0.69%) |
Aug 21, 2007 | 25.52 | 26.37 | 25.52 | 26.11 | 76,093 | +0.27(+1.04%) |
Aug 20, 2007 | 26.07 | 26.59 | 25.67 | 25.84 | 103,021 | -0.06(-0.23%) |
Aug 17, 2007 | 27.07 | 27.11 | 25.31 | 25.90 | 154,227 | -0.27(-1.03%) |
Aug 16, 2007 | 24.62 | 26.27 | 24.07 | 26.17 | 327,590 | +1.38(+5.57%) |
Aug 15, 2007 | 24.67 | 25.63 | 24.64 | 24.79 | 227,884 | -0.02(-0.08%) |
Aug 14, 2007 | 24.89 | 25.79 | 24.75 | 24.81 | 173,746 | -0.06(-0.24%) |
Aug 13, 2007 | 25.20 | 25.26 | 24.60 | 24.87 | 196,297 | -0.11(-0.44%) |
Aug 10, 2007 | 25.20 | 26.11 | 24.60 | 24.98 | 297,138 | -0.39(-1.54%) |
Aug 09, 2007 | 25.25 | 27.51 | 25.20 | 25.37 | 483,683 | -0.10(-0.39%) |
Aug 08, 2007 | 23.65 | 27.82 | 23.65 | 25.47 | 603,207 | +1.90(+8.06%) |
Aug 07, 2007 | 23.59 | 24.19 | 23.46 | 23.57 | 243,609 | -0.17(-0.72%) |
Aug 06, 2007 | 24.25 | 24.53 | 23.53 | 23.74 | 261,268 | -0.56(-2.30%) |
Aug 03, 2007 | 24.48 | 25.73 | 24.25 | 24.30 | 114,627 | -1.02(-4.03%) |
Aug 02, 2007 | 25.33 | 25.79 | 25.09 | 25.32 | 118,408 | +0.09(+0.36%) |
Aug 01, 2007 | 24.59 | 25.52 | 24.59 | 25.23 | 107,231 | +0.47(+1.90%) |
Jul 31, 2007 | 25.28 | 25.81 | 24.72 | 24.76 | 130,019 | -0.56(-2.21%) |
Jul 30, 2007 | 24.69 | 25.42 | 24.14 | 25.32 | 174,621 | +0.64(+2.59%) |
Jul 27, 2007 | 25.00 | 25.29 | 24.50 | 24.68 | 165,073 | -0.43(-1.71%) |
Jul 26, 2007 | 25.49 | 25.61 | 24.70 | 25.11 | 241,198 | -1.04(-3.98%) |
Jul 25, 2007 | 25.95 | 26.50 | 25.51 | 26.15 | 149,855 | +0.36(+1.40%) |
Jul 24, 2007 | 26.58 | 26.91 | 25.57 | 25.79 | 219,010 | -1.13(-4.20%) |
Jul 23, 2007 | 27.15 | 27.40 | 26.90 | 26.92 | 85,049 | -0.14(-0.52%) |
Jul 20, 2007 | 27.49 | 27.51 | 26.91 | 27.06 | 176,111 | -0.49(-1.78%) |
Jul 19, 2007 | 27.72 | 27.80 | 27.30 | 27.55 | 69,449 | -0.16(-0.58%) |
Jul 18, 2007 | 27.55 | 27.77 | 27.00 | 27.71 | 168,549 | -0.05(-0.18%) |
Jul 17, 2007 | 27.46 | 27.97 | 26.55 | 27.76 | 263,372 | -0.25(-0.89%) |
Jul 16, 2007 | 28.12 | 28.36 | 28.00 | 28.01 | 75,478 | -0.32(-1.13%) |
Jul 13, 2007 | 28.40 | 28.40 | 27.87 | 28.33 | 78,996 | -0.22(-0.77%) |
Jul 12, 2007 | 27.76 | 28.57 | 27.53 | 28.55 | 159,697 | +1.02(+3.71%) |
Jul 11, 2007 | 27.70 | 27.95 | 27.45 | 27.53 | 69,576 | +0.13(+0.47%) |
Jul 10, 2007 | 27.26 | 27.85 | 27.07 | 27.40 | 112,343 | +0.15(+0.55%) |
Jul 09, 2007 | 27.46 | 27.84 | 27.09 | 27.25 | 113,677 | -0.10(-0.37%) |
Jul 06, 2007 | 27.73 | 27.80 | 27.18 | 27.35 | 81,008 | -0.45(-1.62%) |
Jul 05, 2007 | 27.97 | 27.98 | 27.51 | 27.80 | 116,814 | -0.17(-0.61%) |
Jul 03, 2007 | 27.43 | 28.00 | 27.43 | 27.97 | 75,215 | +0.52(+1.89%) |
Jul 02, 2007 | 27.50 | 28.00 | 27.31 | 27.45 | 172,975 | +0.10(+0.37%) |
Jun 29, 2007 | 27.52 | 27.91 | 27.01 | 27.35 | 181,101 | -0.12(-0.44%) |
Jun 28, 2007 | 27.40 | 27.55 | 27.14 | 27.47 | 90,822 | +0.14(+0.51%) |
Jun 27, 2007 | 26.79 | 27.44 | 26.77 | 27.33 | 67,451 | +0.37(+1.37%) |
Jun 26, 2007 | 26.80 | 27.20 | 26.58 | 26.96 | 152,013 | +0.27(+1.01%) |
Jun 25, 2007 | 27.17 | 27.68 | 26.67 | 26.69 | 143,156 | -0.22(-0.82%) |
Jun 22, 2007 | 27.04 | 27.04 | 26.80 | 26.91 | 158,863 | -0.13(-0.48%) |
Jun 21, 2007 | 27.26 | 27.56 | 26.90 | 27.04 | 184,542 | -0.37(-1.35%) |
Jun 20, 2007 | 28.01 | 28.31 | 27.33 | 27.41 | 100,800 | -0.50(-1.77%) |
Jun 19, 2007 | 28.03 | 28.28 | 27.64 | 27.91 | 127,600 | -0.32(-1.15%) |
Jun 18, 2007 | 28.26 | 28.43 | 27.97 | 28.23 | 69,600 | -0.03(-0.11%) |
Jun 15, 2007 | 28.24 | 28.30 | 28.02 | 28.26 | 135,500 | +0.41(+1.47%) |
Jun 14, 2007 | 27.89 | 28.19 | 27.82 | 27.85 | 93,100 | -0.02(-0.07%) |
Jun 13, 2007 | 27.30 | 27.93 | 27.17 | 27.87 | 109,800 | +0.75(+2.77%) |
Jun 12, 2007 | 27.35 | 27.42 | 26.89 | 27.12 | 109,500 | -0.33(-1.20%) |
Jun 11, 2007 | 27.64 | 27.98 | 27.37 | 27.45 | 83,183 | -0.27(-0.97%) |
Jun 08, 2007 | 27.17 | 27.89 | 27.17 | 27.72 | 84,018 | +0.49(+1.80%) |
Jun 07, 2007 | 27.51 | 27.90 | 26.90 | 27.23 | 133,680 | -0.38(-1.38%) |
Jun 06, 2007 | 27.55 | 27.79 | 27.31 | 27.61 | 95,552 | -0.16(-0.58%) |
Jun 05, 2007 | 28.64 | 28.83 | 27.51 | 27.77 | 204,314 | -0.76(-2.66%) |
Jun 04, 2007 | 28.17 | 28.67 | 28.00 | 28.53 | 227,365 | +0.14(+0.49%) |
Jun 01, 2007 | 26.98 | 28.60 | 26.78 | 28.39 | 268,875 | +1.62(+6.05%) |
May 31, 2007 | 26.63 | 26.96 | 26.28 | 26.77 | 157,936 | +0.16(+0.60%) |
May 30, 2007 | 26.77 | 26.93 | 26.53 | 26.61 | 107,144 | -0.39(-1.44%) |
May 29, 2007 | 27.07 | 27.33 | 26.82 | 27.00 | 98,605 | +0.05(+0.19%) |
May 25, 2007 | 26.78 | 27.33 | 26.55 | 26.95 | 150,536 | +0.23(+0.86%) |
May 24, 2007 | 27.51 | 27.71 | 26.56 | 26.72 | 215,047 | -0.85(-3.08%) |
May 23, 2007 | 27.75 | 28.21 | 27.53 | 27.57 | 167,453 | -0.15(-0.54%) |
May 22, 2007 | 28.23 | 28.23 | 27.60 | 27.72 | 191,619 | -0.42(-1.49%) |
May 21, 2007 | 27.75 | 28.40 | 27.64 | 28.14 | 107,854 | +0.24(+0.86%) |
May 18, 2007 | 27.73 | 27.98 | 27.50 | 27.90 | 89,584 | +0.31(+1.12%) |
May 17, 2007 | 28.12 | 28.12 | 27.57 | 27.59 | 106,738 | -0.51(-1.81%) |
May 16, 2007 | 27.80 | 28.10 | 27.51 | 28.10 | 129,790 | +0.31(+1.12%) |
May 15, 2007 | 28.40 | 28.88 | 27.79 | 27.79 | 270,972 | -0.59(-2.08%) |
May 14, 2007 | 28.92 | 29.20 | 28.28 | 28.38 | 287,544 | -0.42(-1.46%) |
May 11, 2007 | 28.22 | 28.82 | 28.10 | 28.80 | 136,250 | +0.75(+2.67%) |
May 10, 2007 | 29.22 | 29.28 | 27.91 | 28.05 | 285,993 | -1.17(-4.00%) |
May 09, 2007 | 27.26 | 29.80 | 27.11 | 29.22 | 669,980 | +2.04(+7.51%) |
May 08, 2007 | 27.00 | 27.98 | 27.00 | 27.18 | 306,431 | +0.69(+2.60%) |
May 07, 2007 | 26.00 | 26.70 | 25.56 | 26.49 | 220,774 | +0.11(+0.42%) |
May 04, 2007 | 26.19 | 26.42 | 26.02 | 26.38 | 132,929 | +0.29(+1.11%) |
May 03, 2007 | 26.49 | 26.49 | 26.09 | 26.09 | 101,406 | -0.30(-1.14%) |
May 02, 2007 | 26.35 | 26.65 | 26.25 | 26.39 | 136,241 | -0.04(-0.15%) |
May 01, 2007 | 26.40 | 26.70 | 26.34 | 26.43 | 69,785 | +0.02(+0.08%) |
Apr 30, 2007 | 27.12 | 27.28 | 26.39 | 26.41 | 117,459 | -0.63(-2.33%) |
Apr 27, 2007 | 26.91 | 27.19 | 26.71 | 27.04 | 147,814 | +0.00(+0.00%) |
Apr 26, 2007 | 26.97 | 27.11 | 26.71 | 27.04 | 80,810 | +0.15(+0.56%) |
Apr 25, 2007 | 27.10 | 27.19 | 26.76 | 26.89 | 58,466 | -0.05(-0.19%) |
Apr 24, 2007 | 27.10 | 27.14 | 26.75 | 26.94 | 80,808 | -0.09(-0.33%) |
Apr 23, 2007 | 27.19 | 27.19 | 26.84 | 27.03 | 69,537 | -0.04(-0.15%) |
Apr 20, 2007 | 27.08 | 27.23 | 26.97 | 27.07 | 81,999 | +0.37(+1.39%) |
Apr 19, 2007 | 26.89 | 27.06 | 26.51 | 26.70 | 86,048 | -0.31(-1.15%) |
Apr 18, 2007 | 26.81 | 27.18 | 26.70 | 27.01 | 89,623 | +0.10(+0.37%) |
Apr 17, 2007 | 27.40 | 27.43 | 26.75 | 26.91 | 108,282 | -0.46(-1.68%) |
Apr 16, 2007 | 27.09 | 27.40 | 27.04 | 27.37 | 94,480 | +0.44(+1.63%) |
Apr 13, 2007 | 26.47 | 26.93 | 26.47 | 26.93 | 152,954 | +0.59(+2.24%) |
Apr 12, 2007 | 26.55 | 26.58 | 26.24 | 26.34 | 128,447 | -0.11(-0.42%) |
Apr 11, 2007 | 26.50 | 26.64 | 26.30 | 26.45 | 92,729 | -0.05(-0.19%) |
Apr 10, 2007 | 26.33 | 26.55 | 26.25 | 26.50 | 111,320 | +0.26(+0.99%) |
Apr 09, 2007 | 26.28 | 26.31 | 26.05 | 26.24 | 184,537 | +0.04(+0.15%) |
Apr 05, 2007 | 26.27 | 26.41 | 26.06 | 26.20 | 110,830 | -0.15(-0.57%) |
Apr 04, 2007 | 26.58 | 26.77 | 26.29 | 26.35 | 96,844 | -0.17(-0.64%) |
Apr 03, 2007 | 26.44 | 26.97 | 26.44 | 26.52 | 131,779 | +0.14(+0.53%) |
Apr 02, 2007 | 26.46 | 26.46 | 26.05 | 26.38 | 86,047 | -0.06(-0.23%) |
Mar 30, 2007 | 25.88 | 26.44 | 25.88 | 26.44 | 193,805 | +0.51(+1.97%) |
Mar 29, 2007 | 26.29 | 26.34 | 25.50 | 25.93 | 125,056 | -0.23(-0.88%) |
Mar 28, 2007 | 25.98 | 26.21 | 25.58 | 26.16 | 135,160 | +0.06(+0.23%) |
Mar 27, 2007 | 26.09 | 26.27 | 26.00 | 26.10 | 148,735 | +0.06(+0.23%) |
Mar 26, 2007 | 25.85 | 26.11 | 25.64 | 26.04 | 110,786 | +0.27(+1.05%) |
Mar 23, 2007 | 25.74 | 25.93 | 25.48 | 25.77 | 145,795 | -0.03(-0.12%) |
Mar 22, 2007 | 25.87 | 25.87 | 25.41 | 25.80 | 346,057 | -0.09(-0.35%) |
Mar 21, 2007 | 25.10 | 25.90 | 24.99 | 25.89 | 201,624 | +0.79(+3.15%) |
Mar 20, 2007 | 25.33 | 25.39 | 24.86 | 25.10 | 400,987 | -0.39(-1.53%) |
Mar 19, 2007 | 25.04 | 25.60 | 25.04 | 25.49 | 242,060 | +0.48(+1.92%) |
Mar 16, 2007 | 24.61 | 25.10 | 24.31 | 25.01 | 305,723 | +0.36(+1.46%) |
Mar 15, 2007 | 24.16 | 24.81 | 24.16 | 24.65 | 137,140 | +0.37(+1.52%) |
Mar 14, 2007 | 24.29 | 24.42 | 23.60 | 24.28 | 167,589 | -0.11(-0.45%) |
Mar 13, 2007 | 25.03 | 25.13 | 24.18 | 24.39 | 121,764 | -0.64(-2.56%) |
Mar 12, 2007 | 25.18 | 25.23 | 24.84 | 25.03 | 110,249 | -0.10(-0.40%) |
Mar 09, 2007 | 25.00 | 25.41 | 24.86 | 25.13 | 115,390 | +0.27(+1.09%) |
Mar 08, 2007 | 24.59 | 25.19 | 24.59 | 24.86 | 200,249 | +0.43(+1.76%) |
Mar 07, 2007 | 24.73 | 25.21 | 24.43 | 24.43 | 240,884 | -0.14(-0.57%) |
Mar 06, 2007 | 24.28 | 24.90 | 24.12 | 24.57 | 192,601 | +0.56(+2.33%) |
Mar 05, 2007 | 24.35 | 24.83 | 23.97 | 24.01 | 265,670 | -0.54(-2.20%) |
Mar 02, 2007 | 24.99 | 25.14 | 24.30 | 24.55 | 232,011 | -0.53(-2.11%) |