Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.71 | 23.04 | 22.02 | 22.23 | 1,704,272 | -0.39(-1.74%) |
Apr 29, 2008 | 22.56 | 22.93 | 22.09 | 22.62 | 1,003,973 | +0.06(+0.24%) |
Apr 28, 2008 | 22.05 | 22.86 | 21.86 | 22.56 | 931,093 | +0.40(+1.80%) |
Apr 25, 2008 | 22.13 | 22.71 | 21.59 | 22.16 | 1,046,819 | +0.14(+0.66%) |
Apr 24, 2008 | 21.10 | 22.25 | 21.02 | 22.02 | 1,543,563 | +1.01(+4.78%) |
Apr 23, 2008 | 20.93 | 21.17 | 20.49 | 21.01 | 770,881 | +0.14(+0.69%) |
Apr 22, 2008 | 21.52 | 21.52 | 20.61 | 20.87 | 1,088,767 | -0.86(-3.96%) |
Apr 21, 2008 | 21.28 | 21.82 | 21.27 | 21.73 | 1,211,013 | +0.26(+1.22%) |
Apr 18, 2008 | 21.85 | 22.07 | 21.27 | 21.47 | 1,408,595 | +0.27(+1.27%) |
Apr 17, 2008 | 21.26 | 21.59 | 21.01 | 21.20 | 874,559 | -0.11(-0.52%) |
Apr 16, 2008 | 21.32 | 21.61 | 21.14 | 21.31 | 755,966 | +0.17(+0.81%) |
Apr 15, 2008 | 21.11 | 21.19 | 20.70 | 21.14 | 990,946 | +0.08(+0.39%) |
Apr 14, 2008 | 21.24 | 21.51 | 21.01 | 21.06 | 856,080 | -0.14(-0.68%) |
Apr 11, 2008 | 21.59 | 21.83 | 21.20 | 21.20 | 964,457 | -0.61(-2.81%) |
Apr 10, 2008 | 21.23 | 22.29 | 21.18 | 21.81 | 1,353,642 | +0.62(+2.92%) |
Apr 09, 2008 | 21.52 | 21.81 | 21.01 | 21.19 | 1,224,099 | -0.44(-2.04%) |
Apr 08, 2008 | 21.84 | 22.28 | 21.51 | 21.63 | 1,761,132 | -0.32(-1.44%) |
Apr 07, 2008 | 22.01 | 22.46 | 21.87 | 21.95 | 1,508,542 | +0.01(+0.03%) |
Apr 04, 2008 | 21.61 | 22.11 | 21.30 | 21.94 | 2,143,072 | +0.30(+1.37%) |
Apr 03, 2008 | 21.28 | 21.75 | 21.18 | 21.65 | 1,758,616 | +0.18(+0.83%) |
Apr 02, 2008 | 21.52 | 21.66 | 21.06 | 21.47 | 2,206,592 | -0.01(-0.06%) |
Apr 01, 2008 | 21.10 | 21.70 | 21.06 | 21.48 | 3,554,685 | +0.38(+1.79%) |
Mar 31, 2008 | 21.34 | 21.47 | 20.65 | 21.10 | 4,098,095 | -0.12(-0.58%) |
Mar 28, 2008 | 22.41 | 22.47 | 21.17 | 21.23 | 2,548,134 | -1.20(-5.34%) |
Mar 27, 2008 | 22.96 | 23.13 | 22.18 | 22.43 | 2,097,664 | -0.57(-2.49%) |
Mar 26, 2008 | 22.26 | 23.12 | 21.82 | 23.00 | 2,621,393 | +0.74(+3.31%) |
Mar 25, 2008 | 22.63 | 22.75 | 21.93 | 22.26 | 2,803,666 | -0.53(-2.33%) |
Mar 24, 2008 | 20.68 | 23.02 | 20.68 | 22.79 | 4,144,093 | +1.95(+9.35%) |
Mar 21, 2008 | 20.48 | 21.34 | 19.28 | 20.84 | 4,998,649 | +0.00(+0.00%) |
Mar 20, 2008 | 20.48 | 21.34 | 19.28 | 20.84 | 4,998,649 | +1.56(+8.11%) |
Mar 19, 2008 | 20.25 | 20.44 | 19.28 | 19.28 | 3,080,232 | -0.91(-4.50%) |
Mar 18, 2008 | 19.93 | 20.46 | 19.71 | 20.19 | 2,364,424 | +0.65(+3.31%) |
Mar 17, 2008 | 18.93 | 20.08 | 18.93 | 19.54 | 2,325,539 | +0.14(+0.75%) |
Mar 14, 2008 | 19.79 | 19.84 | 18.94 | 19.40 | 2,115,715 | -0.39(-1.98%) |
Mar 13, 2008 | 18.36 | 19.91 | 18.24 | 19.79 | 2,567,657 | +1.16(+6.21%) |
Mar 12, 2008 | 19.11 | 19.35 | 18.60 | 18.63 | 2,018,850 | -0.36(-1.92%) |
Mar 11, 2008 | 19.10 | 19.42 | 18.43 | 19.00 | 2,209,501 | +0.30(+1.58%) |
Mar 10, 2008 | 18.51 | 19.02 | 18.25 | 18.70 | 2,527,851 | +0.38(+2.07%) |
Mar 07, 2008 | 18.03 | 18.70 | 17.77 | 18.32 | 2,297,751 | +0.24(+1.33%) |
Mar 06, 2008 | 18.59 | 18.79 | 18.03 | 18.08 | 4,140,841 | -0.65(-3.46%) |
Mar 05, 2008 | 18.37 | 19.11 | 18.31 | 18.73 | 2,528,060 | +0.17(+0.93%) |
Mar 04, 2008 | 17.45 | 18.89 | 17.22 | 18.56 | 5,318,785 | -0.95(-4.87%) |
Mar 03, 2008 | 19.40 | 19.88 | 18.78 | 19.51 | 1,496,074 | +0.14(+0.75%) |
Feb 29, 2008 | 20.06 | 20.14 | 19.33 | 19.36 | 1,219,145 | -0.87(-4.32%) |
Feb 28, 2008 | 20.81 | 20.81 | 19.99 | 20.24 | 883,572 | -0.72(-3.45%) |
Feb 27, 2008 | 20.88 | 21.31 | 20.68 | 20.96 | 731,124 | -0.05(-0.23%) |
Feb 26, 2008 | 20.06 | 21.20 | 20.06 | 21.01 | 1,182,239 | +0.60(+2.94%) |
Feb 25, 2008 | 20.01 | 20.57 | 19.77 | 20.41 | 1,294,209 | +0.34(+1.72%) |
Feb 22, 2008 | 20.09 | 20.15 | 19.51 | 20.06 | 1,555,693 | +0.07(+0.34%) |
Feb 21, 2008 | 20.56 | 20.78 | 19.95 | 20.00 | 1,078,149 | -0.53(-2.58%) |
Feb 20, 2008 | 20.04 | 20.67 | 19.91 | 20.53 | 1,578,713 | +0.43(+2.12%) |
Feb 19, 2008 | 20.61 | 20.72 | 19.88 | 20.10 | 1,047,988 | -0.30(-1.45%) |
Feb 18, 2008 | 20.53 | 20.53 | 19.95 | 20.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.53 | 20.53 | 19.95 | 20.39 | 1,393,338 | -0.21(-1.00%) |
Feb 14, 2008 | 21.32 | 21.39 | 20.42 | 20.60 | 1,165,909 | -0.66(-3.11%) |
Feb 13, 2008 | 21.14 | 21.43 | 20.79 | 21.26 | 1,258,032 | +0.25(+1.18%) |
Feb 12, 2008 | 21.70 | 22.12 | 20.61 | 21.01 | 1,353,034 | -0.66(-3.05%) |
Feb 11, 2008 | 20.92 | 21.74 | 20.39 | 21.68 | 1,535,733 | +0.74(+3.55%) |
Feb 08, 2008 | 21.17 | 21.61 | 20.77 | 20.93 | 996,686 | -0.25(-1.17%) |
Feb 07, 2008 | 20.52 | 21.54 | 20.33 | 21.18 | 1,381,192 | +0.58(+2.81%) |
Feb 06, 2008 | 20.46 | 21.26 | 20.36 | 20.60 | 2,475,715 | +0.30(+1.46%) |
Feb 05, 2008 | 20.30 | 21.71 | 20.14 | 20.30 | 2,877,086 | -2.44(-10.74%) |
Feb 04, 2008 | 23.33 | 23.42 | 21.90 | 22.75 | 2,076,423 | -0.68(-2.91%) |
Feb 01, 2008 | 23.27 | 23.55 | 23.05 | 23.43 | 2,058,737 | +0.07(+0.29%) |
Jan 31, 2008 | 21.77 | 23.57 | 21.74 | 23.36 | 2,648,176 | +1.31(+5.93%) |
Jan 30, 2008 | 22.19 | 22.78 | 21.68 | 22.05 | 2,234,890 | +0.01(+0.03%) |
Jan 29, 2008 | 21.56 | 22.10 | 20.97 | 22.05 | 1,358,935 | +0.75(+3.52%) |
Jan 28, 2008 | 20.41 | 21.30 | 20.01 | 21.30 | 1,455,204 | +0.87(+4.25%) |
Jan 25, 2008 | 20.92 | 21.50 | 20.24 | 20.43 | 2,070,247 | -0.31(-1.49%) |
Jan 24, 2008 | 21.12 | 21.30 | 20.02 | 20.74 | 1,676,266 | -0.17(-0.79%) |
Jan 23, 2008 | 18.75 | 21.02 | 18.40 | 20.90 | 2,746,796 | +1.72(+8.97%) |
Jan 22, 2008 | 18.19 | 19.61 | 18.15 | 19.18 | 2,246,170 | +0.20(+1.05%) |
Jan 21, 2008 | 18.88 | 19.55 | 18.67 | 18.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.88 | 19.55 | 18.67 | 18.98 | 2,249,987 | -0.01(-0.07%) |
Jan 17, 2008 | 18.89 | 19.42 | 18.78 | 19.00 | 2,020,187 | +0.22(+1.17%) |
Jan 16, 2008 | 18.38 | 19.06 | 18.25 | 18.78 | 1,613,062 | +0.36(+1.98%) |
Jan 15, 2008 | 18.38 | 18.59 | 18.07 | 18.41 | 1,431,865 | -0.20(-1.07%) |
Jan 14, 2008 | 19.28 | 19.31 | 18.39 | 18.61 | 1,633,060 | -0.50(-2.63%) |
Jan 11, 2008 | 19.09 | 19.85 | 18.43 | 19.11 | 3,846,236 | -0.10(-0.54%) |
Jan 10, 2008 | 22.67 | 22.67 | 19.13 | 19.22 | 6,633,918 | -4.53(-19.08%) |
Jan 09, 2008 | 22.77 | 23.80 | 22.34 | 23.75 | 2,485,021 | +1.15(+5.09%) |
Jan 08, 2008 | 22.77 | 23.24 | 22.53 | 22.60 | 1,089,849 | -0.13(-0.58%) |
Jan 07, 2008 | 22.58 | 23.21 | 22.49 | 22.73 | 1,353,953 | +0.29(+1.29%) |
Jan 04, 2008 | 23.16 | 23.16 | 22.18 | 22.44 | 1,407,802 | -0.79(-3.41%) |
Jan 03, 2008 | 23.79 | 23.82 | 23.02 | 23.23 | 1,563,318 | -0.44(-1.86%) |
Jan 02, 2008 | 23.72 | 24.02 | 23.18 | 23.67 | 1,248,447 | -0.05(-0.20%) |
Jan 01, 2008 | 23.45 | 23.95 | 22.84 | 23.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.45 | 23.95 | 22.84 | 23.72 | 855,650 | +0.19(+0.82%) |
Dec 28, 2007 | 24.25 | 24.25 | 23.41 | 23.53 | 491,216 | -0.31(-1.30%) |
Dec 27, 2007 | 24.22 | 24.46 | 23.80 | 23.84 | 411,136 | -0.48(-1.95%) |
Dec 26, 2007 | 24.79 | 24.91 | 24.01 | 24.31 | 614,974 | -0.74(-2.97%) |
Dec 24, 2007 | 24.75 | 25.26 | 24.64 | 25.06 | 414,067 | +0.28(+1.14%) |
Dec 21, 2007 | 24.60 | 25.26 | 24.50 | 24.77 | 1,426,570 | +0.43(+1.78%) |
Dec 20, 2007 | 24.28 | 24.45 | 23.95 | 24.34 | 712,706 | +0.13(+0.54%) |
Dec 19, 2007 | 24.50 | 24.64 | 23.88 | 24.21 | 1,220,429 | -0.39(-1.57%) |
Dec 18, 2007 | 24.90 | 24.90 | 24.00 | 24.59 | 929,799 | -0.01(-0.06%) |
Dec 17, 2007 | 24.45 | 24.83 | 24.35 | 24.61 | 1,188,246 | -0.01(-0.03%) |
Dec 14, 2007 | 24.80 | 24.96 | 23.85 | 24.62 | 2,407,014 | -0.10(-0.42%) |
Dec 13, 2007 | 24.45 | 24.84 | 24.15 | 24.72 | 1,789,595 | +0.27(+1.10%) |
Dec 12, 2007 | 24.48 | 24.96 | 24.10 | 24.45 | 1,260,742 | +0.48(+1.98%) |
Dec 11, 2007 | 25.12 | 25.41 | 23.75 | 23.97 | 1,450,470 | -1.18(-4.71%) |
Dec 10, 2007 | 25.59 | 26.09 | 25.04 | 25.16 | 1,383,204 | -0.41(-1.59%) |
Dec 07, 2007 | 25.58 | 25.85 | 25.34 | 25.57 | 609,028 | -0.01(-0.03%) |
Dec 06, 2007 | 25.35 | 25.62 | 24.89 | 25.57 | 1,257,938 | +0.14(+0.54%) |
Dec 05, 2007 | 26.34 | 26.45 | 25.10 | 25.43 | 1,065,191 | -0.73(-2.79%) |
Dec 04, 2007 | 25.60 | 26.27 | 25.22 | 26.16 | 1,269,796 | +0.48(+1.88%) |
Dec 03, 2007 | 26.41 | 26.43 | 25.50 | 25.68 | 1,005,612 | -0.79(-2.99%) |
Nov 30, 2007 | 26.48 | 26.88 | 26.27 | 26.47 | 1,122,118 | +0.26(+1.00%) |
Nov 29, 2007 | 26.63 | 26.82 | 26.10 | 26.21 | 1,195,122 | -0.72(-2.68%) |
Nov 28, 2007 | 25.73 | 27.21 | 25.73 | 26.94 | 1,484,860 | +1.35(+5.27%) |
Nov 27, 2007 | 24.84 | 25.83 | 24.84 | 25.59 | 1,352,846 | +0.81(+3.25%) |
Nov 26, 2007 | 25.46 | 26.16 | 24.75 | 24.78 | 1,357,739 | -0.74(-2.89%) |
Nov 23, 2007 | 25.19 | 25.60 | 24.95 | 25.52 | 859,505 | +0.49(+1.95%) |
Nov 21, 2007 | 25.16 | 25.16 | 24.34 | 25.03 | 2,273,151 | -0.35(-1.38%) |
Nov 20, 2007 | 23.13 | 25.43 | 23.13 | 25.38 | 3,842,891 | +2.92(+13.00%) |
Nov 19, 2007 | 23.71 | 23.71 | 22.32 | 22.46 | 1,961,997 | -1.32(-5.56%) |
Nov 16, 2007 | 24.48 | 24.78 | 23.69 | 23.78 | 1,326,521 | -0.65(-2.68%) |
Nov 15, 2007 | 24.86 | 25.01 | 24.31 | 24.44 | 935,173 | -0.53(-2.12%) |
Nov 14, 2007 | 25.15 | 25.70 | 24.82 | 24.97 | 920,251 | -0.10(-0.38%) |
Nov 13, 2007 | 24.31 | 25.29 | 24.31 | 25.06 | 1,126,331 | +0.87(+3.59%) |
Nov 12, 2007 | 23.07 | 24.86 | 23.07 | 24.20 | 1,509,284 | +0.80(+3.41%) |
Nov 09, 2007 | 23.96 | 24.22 | 23.24 | 23.40 | 1,493,067 | -0.89(-3.66%) |
Nov 08, 2007 | 23.87 | 24.35 | 23.27 | 24.28 | 1,268,199 | +0.35(+1.47%) |
Nov 07, 2007 | 24.33 | 24.47 | 23.91 | 23.93 | 1,262,395 | -0.85(-3.42%) |
Nov 06, 2007 | 24.70 | 24.81 | 24.26 | 24.78 | 925,733 | +0.03(+0.14%) |
Nov 05, 2007 | 25.31 | 25.31 | 24.61 | 24.75 | 951,492 | -0.52(-2.07%) |
Nov 02, 2007 | 25.82 | 25.85 | 24.99 | 25.27 | 1,118,460 | -0.41(-1.61%) |
Nov 01, 2007 | 26.41 | 26.58 | 25.57 | 25.68 | 824,648 | -0.92(-3.47%) |
Oct 31, 2007 | 26.77 | 26.78 | 26.17 | 26.61 | 943,742 | -0.13(-0.49%) |
Oct 30, 2007 | 26.84 | 26.99 | 26.63 | 26.74 | 415,374 | -0.23(-0.84%) |
Oct 29, 2007 | 26.83 | 27.20 | 26.72 | 26.96 | 593,433 | +0.08(+0.28%) |
Oct 26, 2007 | 27.06 | 27.11 | 26.27 | 26.89 | 1,337,476 | +0.02(+0.08%) |
Oct 25, 2007 | 26.82 | 27.36 | 26.34 | 26.87 | 1,329,924 | +0.01(+0.03%) |
Oct 24, 2007 | 26.43 | 26.98 | 26.07 | 26.86 | 1,108,875 | +0.21(+0.78%) |
Oct 23, 2007 | 26.91 | 26.96 | 26.27 | 26.65 | 940,982 | -0.21(-0.77%) |
Oct 22, 2007 | 25.10 | 26.93 | 24.90 | 26.86 | 2,059,734 | +1.46(+5.75%) |
Oct 19, 2007 | 26.16 | 26.46 | 25.26 | 25.40 | 1,648,135 | -0.79(-3.02%) |
Oct 18, 2007 | 26.43 | 26.60 | 25.91 | 26.19 | 1,204,150 | -0.30(-1.12%) |
Oct 17, 2007 | 26.00 | 26.61 | 25.89 | 26.49 | 1,165,372 | +0.59(+2.29%) |
Oct 16, 2007 | 26.40 | 26.50 | 25.83 | 25.90 | 1,267,472 | -0.59(-2.24%) |
Oct 15, 2007 | 26.51 | 26.75 | 26.16 | 26.49 | 1,245,832 | +0.52(+2.02%) |
Oct 12, 2007 | 26.18 | 26.83 | 25.88 | 25.96 | 989,055 | -0.01(-0.03%) |
Oct 11, 2007 | 26.24 | 26.82 | 25.78 | 25.97 | 1,178,007 | -0.03(-0.11%) |
Oct 10, 2007 | 25.57 | 26.23 | 25.57 | 26.00 | 1,384,678 | +0.34(+1.34%) |
Oct 09, 2007 | 25.89 | 26.04 | 25.46 | 25.65 | 1,089,704 | -0.19(-0.75%) |
Oct 08, 2007 | 26.10 | 26.10 | 25.65 | 25.85 | 1,202,988 | -0.21(-0.79%) |
Oct 05, 2007 | 25.46 | 26.34 | 25.28 | 26.05 | 992,541 | +0.72(+2.83%) |
Oct 04, 2007 | 25.83 | 26.02 | 25.27 | 25.34 | 865,895 | -0.41(-1.58%) |
Oct 03, 2007 | 24.84 | 25.83 | 24.84 | 25.74 | 1,514,083 | +0.72(+2.89%) |
Oct 02, 2007 | 24.33 | 25.06 | 24.33 | 25.02 | 780,497 | +0.59(+2.40%) |
Oct 01, 2007 | 24.22 | 24.57 | 24.15 | 24.44 | 744,478 | +0.16(+0.65%) |
Sep 28, 2007 | 24.20 | 24.42 | 23.81 | 24.28 | 950,858 | +0.05(+0.20%) |
Sep 27, 2007 | 23.82 | 24.36 | 23.58 | 24.23 | 1,243,509 | +0.74(+3.17%) |
Sep 26, 2007 | 23.69 | 24.00 | 23.40 | 23.49 | 1,288,096 | -0.17(-0.70%) |
Sep 25, 2007 | 23.97 | 24.09 | 23.55 | 23.65 | 1,292,889 | -0.56(-2.30%) |
Sep 24, 2007 | 24.46 | 24.59 | 24.10 | 24.21 | 1,000,384 | -0.19(-0.79%) |
Sep 21, 2007 | 24.57 | 24.66 | 24.10 | 24.40 | 1,990,456 | -0.40(-1.61%) |
Sep 20, 2007 | 24.93 | 25.12 | 24.48 | 24.80 | 1,294,051 | -0.12(-0.47%) |
Sep 19, 2007 | 25.20 | 25.54 | 24.84 | 24.92 | 1,381,192 | -0.30(-1.17%) |
Sep 18, 2007 | 24.28 | 25.23 | 24.14 | 25.21 | 1,795,550 | +1.12(+4.63%) |
Sep 17, 2007 | 24.07 | 24.34 | 23.87 | 24.10 | 1,041,485 | -0.08(-0.34%) |
Sep 14, 2007 | 23.63 | 24.24 | 23.47 | 24.18 | 1,078,811 | +0.61(+2.60%) |
Sep 13, 2007 | 23.22 | 24.03 | 23.09 | 23.57 | 1,022,169 | +0.40(+1.72%) |
Sep 12, 2007 | 22.96 | 23.39 | 22.74 | 23.17 | 1,165,953 | +0.21(+0.93%) |
Sep 11, 2007 | 22.56 | 23.04 | 22.43 | 22.96 | 1,342,995 | +0.47(+2.08%) |
Sep 10, 2007 | 23.28 | 23.38 | 22.38 | 22.49 | 1,152,010 | -0.74(-3.17%) |
Sep 07, 2007 | 23.45 | 23.64 | 23.03 | 23.22 | 1,278,365 | -0.72(-3.02%) |
Sep 06, 2007 | 23.89 | 24.22 | 23.55 | 23.95 | 792,987 | +0.07(+0.29%) |
Sep 05, 2007 | 24.19 | 24.28 | 23.77 | 23.88 | 1,362,602 | -0.57(-2.34%) |
Sep 04, 2007 | 24.90 | 25.02 | 24.37 | 24.45 | 811,868 | -0.39(-1.55%) |
Aug 31, 2007 | 24.91 | 24.99 | 24.41 | 24.84 | 900,462 | +0.36(+1.49%) |
Aug 30, 2007 | 24.26 | 24.70 | 24.26 | 24.47 | 796,763 | +0.00(+0.00%) |
Aug 29, 2007 | 24.45 | 24.66 | 24.06 | 24.47 | 1,728,596 | +0.19(+0.77%) |
Aug 28, 2007 | 24.49 | 24.81 | 24.28 | 24.28 | 1,114,684 | -0.36(-1.48%) |
Aug 27, 2007 | 24.58 | 24.84 | 24.47 | 24.65 | 1,184,181 | +0.00(+0.00%) |
Aug 24, 2007 | 24.55 | 24.86 | 24.42 | 24.65 | 1,412,418 | -0.01(-0.06%) |
Aug 23, 2007 | 25.42 | 25.77 | 24.39 | 24.66 | 2,038,675 | +0.62(+2.58%) |
Aug 22, 2007 | 24.13 | 24.38 | 23.81 | 24.04 | 967,996 | +0.23(+0.98%) |
Aug 21, 2007 | 23.78 | 23.95 | 23.64 | 23.81 | 698,293 | +0.10(+0.44%) |
Aug 20, 2007 | 23.42 | 24.09 | 23.37 | 23.71 | 1,260,646 | +0.43(+1.86%) |
Aug 17, 2007 | 23.42 | 23.95 | 23.00 | 23.27 | 1,939,478 | +0.36(+1.56%) |
Aug 16, 2007 | 22.37 | 23.18 | 22.08 | 22.91 | 1,608,050 | +0.34(+1.49%) |
Aug 15, 2007 | 22.40 | 23.72 | 22.40 | 22.58 | 1,931,650 | +0.09(+0.40%) |
Aug 14, 2007 | 23.34 | 23.48 | 22.49 | 22.49 | 1,302,329 | -0.87(-3.74%) |
Aug 13, 2007 | 23.11 | 23.95 | 23.11 | 23.36 | 2,000,042 | +0.74(+3.29%) |
Aug 10, 2007 | 21.48 | 22.99 | 20.66 | 22.62 | 3,184,730 | +1.03(+4.75%) |
Aug 09, 2007 | 21.67 | 21.96 | 21.10 | 21.59 | 3,557,405 | -0.60(-2.70%) |
Aug 08, 2007 | 22.67 | 22.82 | 21.83 | 22.19 | 2,918,175 | -0.32(-1.41%) |
Aug 07, 2007 | 22.67 | 23.08 | 22.20 | 22.51 | 2,427,276 | -0.34(-1.51%) |
Aug 06, 2007 | 22.85 | 22.85 | 22.04 | 22.85 | 1,799,632 | -0.01(-0.06%) |
Aug 03, 2007 | 23.14 | 23.89 | 22.78 | 22.87 | 1,583,413 | -1.03(-4.29%) |
Aug 02, 2007 | 23.07 | 24.06 | 23.06 | 23.89 | 2,887,818 | +1.11(+4.87%) |
Aug 01, 2007 | 23.03 | 23.27 | 22.30 | 22.78 | 1,714,508 | -0.32(-1.37%) |
Jul 31, 2007 | 23.66 | 23.69 | 23.00 | 23.10 | 2,063,655 | -0.30(-1.27%) |
Jul 30, 2007 | 23.75 | 23.75 | 23.10 | 23.40 | 2,910,866 | -0.10(-0.44%) |
Jul 27, 2007 | 23.89 | 24.15 | 23.45 | 23.50 | 1,249,463 | -0.51(-2.12%) |
Jul 26, 2007 | 24.43 | 24.53 | 23.69 | 24.01 | 1,540,661 | -0.76(-3.06%) |
Jul 25, 2007 | 25.26 | 25.30 | 24.37 | 24.77 | 1,494,721 | -0.29(-1.15%) |
Jul 24, 2007 | 25.16 | 25.58 | 24.96 | 25.06 | 1,232,906 | -0.35(-1.38%) |
Jul 23, 2007 | 25.83 | 25.97 | 25.34 | 25.41 | 651,237 | -0.39(-1.52%) |
Jul 20, 2007 | 26.24 | 26.24 | 25.77 | 25.80 | 918,326 | -0.43(-1.65%) |
Jul 19, 2007 | 25.90 | 26.26 | 25.86 | 26.23 | 809,108 | +0.39(+1.49%) |
Jul 18, 2007 | 25.91 | 26.28 | 25.66 | 25.85 | 748,981 | -0.25(-0.95%) |
Jul 17, 2007 | 26.34 | 26.71 | 25.99 | 26.10 | 709,186 | -0.34(-1.30%) |
Jul 16, 2007 | 26.64 | 26.64 | 26.34 | 26.44 | 782,385 | -0.28(-1.06%) |
Jul 13, 2007 | 26.80 | 27.11 | 26.67 | 26.72 | 757,840 | -0.30(-1.12%) |
Jul 12, 2007 | 26.80 | 27.27 | 26.68 | 27.02 | 1,315,255 | +0.47(+1.76%) |
Jul 11, 2007 | 26.40 | 26.58 | 26.27 | 26.56 | 1,328,326 | +0.14(+0.52%) |
Jul 10, 2007 | 26.51 | 26.56 | 26.34 | 26.42 | 1,494,331 | -0.21(-0.78%) |
Jul 09, 2007 | 26.76 | 26.83 | 26.45 | 26.63 | 570,341 | -0.14(-0.54%) |
Jul 06, 2007 | 26.58 | 26.94 | 26.28 | 26.77 | 698,293 | +0.13(+0.49%) |
Jul 05, 2007 | 26.75 | 26.96 | 26.54 | 26.64 | 833,508 | -0.01(-0.05%) |
Jul 03, 2007 | 26.67 | 26.89 | 26.36 | 26.65 | 1,046,859 | +0.22(+0.83%) |
Jul 02, 2007 | 26.43 | 26.48 | 26.10 | 26.43 | 1,085,637 | -0.06(-0.21%) |
Jun 29, 2007 | 26.85 | 26.80 | 26.38 | 26.49 | 872,141 | -0.36(-1.36%) |
Jun 28, 2007 | 27.14 | 27.19 | 26.79 | 26.85 | 807,656 | -0.34(-1.24%) |
Jun 27, 2007 | 26.49 | 27.25 | 26.46 | 27.19 | 1,064,948 | +0.71(+2.68%) |
Jun 26, 2007 | 26.43 | 26.96 | 26.48 | 26.48 | 1,663,966 | +0.05(+0.18%) |
Jun 25, 2007 | 27.27 | 27.48 | 26.30 | 26.43 | 3,040,075 | -0.63(-2.32%) |
Jun 22, 2007 | 27.64 | 27.80 | 26.99 | 27.06 | 1,245,106 | -0.69(-2.48%) |
Jun 21, 2007 | 27.51 | 27.86 | 27.29 | 27.75 | 719,498 | +0.23(+0.85%) |
Jun 20, 2007 | 27.80 | 28.00 | 27.45 | 27.51 | 907,142 | -0.16(-0.57%) |
Jun 19, 2007 | 27.83 | 27.91 | 27.47 | 27.67 | 943,597 | -0.16(-0.57%) |
Jun 18, 2007 | 27.96 | 27.96 | 27.64 | 27.83 | 644,266 | -0.14(-0.49%) |
Jun 15, 2007 | 28.09 | 28.18 | 27.89 | 27.97 | 1,191,950 | -0.09(-0.32%) |
Jun 14, 2007 | 27.62 | 28.06 | 27.62 | 28.06 | 800,830 | +0.36(+1.32%) |
Jun 13, 2007 | 27.89 | 27.89 | 27.54 | 27.69 | 751,159 | -0.11(-0.40%) |
Jun 12, 2007 | 27.81 | 28.15 | 27.71 | 27.80 | 762,633 | -0.22(-0.79%) |
Jun 11, 2007 | 28.10 | 28.11 | 27.84 | 28.02 | 748,254 | -0.12(-0.42%) |
Jun 08, 2007 | 27.95 | 28.20 | 27.86 | 28.14 | 1,385,709 | +0.21(+0.76%) |
Jun 07, 2007 | 28.57 | 28.57 | 27.93 | 27.93 | 1,322,372 | -0.65(-2.26%) |
Jun 06, 2007 | 29.06 | 29.06 | 28.40 | 28.57 | 1,263,406 | -0.59(-2.01%) |
Jun 05, 2007 | 29.26 | 29.34 | 29.02 | 29.16 | 772,654 | -0.23(-0.77%) |
Jun 04, 2007 | 29.08 | 29.54 | 29.00 | 29.39 | 2,164,885 | +0.08(+0.28%) |
Jun 01, 2007 | 29.43 | 29.52 | 29.11 | 29.30 | 1,203,569 | -0.14(-0.49%) |
May 31, 2007 | 29.50 | 29.61 | 29.34 | 29.45 | 1,419,244 | -0.02(-0.07%) |
May 30, 2007 | 29.14 | 29.63 | 28.89 | 29.47 | 2,529,572 | +0.29(+0.99%) |
May 29, 2007 | 29.47 | 29.61 | 29.08 | 29.18 | 1,704,342 | -0.25(-0.84%) |
May 25, 2007 | 29.49 | 29.63 | 29.35 | 29.43 | 3,141,372 | -0.06(-0.19%) |
May 24, 2007 | 29.59 | 30.16 | 29.41 | 29.48 | 2,361,519 | +0.55(+1.90%) |
May 23, 2007 | 28.26 | 29.04 | 28.26 | 28.93 | 2,191,172 | +0.70(+2.49%) |
May 22, 2007 | 28.23 | 28.30 | 28.07 | 28.23 | 901,305 | +0.00(+0.00%) |
May 21, 2007 | 28.24 | 28.61 | 28.16 | 28.23 | 1,319,322 | -0.01(-0.05%) |
May 18, 2007 | 27.95 | 28.32 | 27.95 | 28.24 | 1,244,961 | +0.61(+2.19%) |
May 17, 2007 | 27.61 | 27.90 | 27.57 | 27.64 | 1,204,004 | +0.03(+0.10%) |
May 16, 2007 | 27.46 | 27.94 | 27.43 | 27.61 | 1,543,711 | +0.39(+1.42%) |
May 15, 2007 | 27.48 | 27.73 | 27.16 | 27.22 | 997,770 | -0.30(-1.10%) |
May 14, 2007 | 27.71 | 27.74 | 27.38 | 27.53 | 830,894 | -0.23(-0.82%) |
May 11, 2007 | 27.84 | 27.92 | 27.52 | 27.75 | 340,142 | -0.08(-0.30%) |
May 10, 2007 | 27.89 | 28.22 | 27.60 | 27.84 | 554,946 | -0.19(-0.66%) |
May 09, 2007 | 27.54 | 28.08 | 27.49 | 28.02 | 793,713 | +0.27(+0.97%) |
May 08, 2007 | 27.88 | 27.88 | 27.45 | 27.75 | 522,703 | -0.13(-0.47%) |
May 07, 2007 | 27.81 | 27.95 | 27.62 | 27.89 | 834,089 | +0.13(+0.47%) |
May 04, 2007 | 27.43 | 27.90 | 27.18 | 27.75 | 1,232,906 | +0.43(+1.56%) |
May 03, 2007 | 27.71 | 27.79 | 27.17 | 27.33 | 681,446 | -0.38(-1.37%) |
May 02, 2007 | 27.54 | 28.02 | 27.47 | 27.71 | 769,314 | +0.13(+0.47%) |