Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.30 | 23.56 | 22.26 | 22.92 | 521,763 | +0.76(+3.43%) |
Apr 29, 2008 | 22.67 | 22.77 | 22.05 | 22.16 | 569,938 | -0.46(-2.03%) |
Apr 28, 2008 | 22.95 | 23.18 | 22.57 | 22.62 | 375,411 | -0.32(-1.39%) |
Apr 25, 2008 | 22.55 | 23.04 | 22.21 | 22.94 | 316,177 | +0.53(+2.37%) |
Apr 24, 2008 | 21.71 | 22.65 | 21.68 | 22.41 | 456,051 | +0.85(+3.94%) |
Apr 23, 2008 | 21.50 | 21.72 | 21.41 | 21.56 | 444,274 | +0.14(+0.65%) |
Apr 22, 2008 | 21.80 | 21.82 | 21.26 | 21.42 | 597,895 | -0.50(-2.28%) |
Apr 21, 2008 | 22.09 | 22.16 | 21.75 | 21.92 | 423,434 | -0.43(-1.92%) |
Apr 18, 2008 | 22.06 | 22.54 | 21.88 | 22.35 | 489,813 | +0.66(+3.04%) |
Apr 17, 2008 | 22.14 | 22.26 | 21.54 | 21.69 | 411,966 | -0.62(-2.78%) |
Apr 16, 2008 | 21.12 | 22.56 | 21.12 | 22.31 | 930,992 | +1.39(+6.64%) |
Apr 15, 2008 | 20.38 | 21.05 | 20.22 | 20.92 | 413,437 | +0.59(+2.90%) |
Apr 14, 2008 | 20.09 | 20.92 | 19.97 | 20.33 | 553,194 | +0.24(+1.19%) |
Apr 11, 2008 | 20.87 | 20.93 | 20.06 | 20.09 | 460,300 | -1.03(-4.88%) |
Apr 10, 2008 | 20.02 | 21.27 | 20.02 | 21.12 | 569,700 | +1.06(+5.28%) |
Apr 09, 2008 | 20.91 | 21.00 | 19.86 | 20.06 | 613,400 | -0.83(-3.97%) |
Apr 08, 2008 | 20.61 | 21.06 | 20.57 | 20.89 | 417,000 | +0.17(+0.82%) |
Apr 07, 2008 | 20.90 | 21.10 | 20.65 | 20.72 | 349,100 | -0.04(-0.19%) |
Apr 04, 2008 | 20.66 | 20.95 | 20.37 | 20.76 | 302,500 | +0.08(+0.39%) |
Apr 03, 2008 | 20.24 | 20.72 | 20.19 | 20.68 | 310,100 | +0.34(+1.67%) |
Apr 02, 2008 | 20.07 | 20.71 | 20.06 | 20.34 | 457,900 | +0.37(+1.85%) |
Apr 01, 2008 | 19.53 | 19.97 | 19.50 | 19.97 | 603,900 | +0.63(+3.26%) |
Mar 31, 2008 | 19.25 | 19.56 | 18.85 | 19.34 | 1,072,316 | +0.09(+0.47%) |
Mar 28, 2008 | 20.08 | 20.16 | 19.11 | 19.25 | 1,200,500 | -0.85(-4.23%) |
Mar 27, 2008 | 20.58 | 20.61 | 20.00 | 20.10 | 540,300 | -0.40(-1.95%) |
Mar 26, 2008 | 20.79 | 20.82 | 20.08 | 20.50 | 1,265,904 | -0.56(-2.66%) |
Mar 25, 2008 | 21.18 | 21.18 | 20.79 | 21.06 | 922,200 | -0.15(-0.71%) |
Mar 24, 2008 | 20.31 | 21.29 | 20.30 | 21.21 | 668,200 | +0.94(+4.64%) |
Mar 21, 2008 | 19.68 | 20.52 | 19.30 | 20.27 | 1,637,300 | +0.00(+0.00%) |
Mar 20, 2008 | 19.68 | 20.52 | 19.30 | 20.27 | 1,637,300 | +0.72(+3.68%) |
Mar 19, 2008 | 19.90 | 20.10 | 19.55 | 19.55 | 606,126 | -0.39(-1.96%) |
Mar 18, 2008 | 19.28 | 19.94 | 19.07 | 19.94 | 783,056 | +0.95(+5.00%) |
Mar 17, 2008 | 19.00 | 19.41 | 18.51 | 18.99 | 638,900 | -0.55(-2.81%) |
Mar 14, 2008 | 20.09 | 20.11 | 19.13 | 19.54 | 901,106 | -0.51(-2.54%) |
Mar 13, 2008 | 19.40 | 20.14 | 19.18 | 20.05 | 664,889 | +0.38(+1.93%) |
Mar 12, 2008 | 19.33 | 20.00 | 18.95 | 19.67 | 976,500 | +0.48(+2.50%) |
Mar 11, 2008 | 18.63 | 19.19 | 18.40 | 19.19 | 719,800 | +1.21(+6.73%) |
Mar 10, 2008 | 18.37 | 18.37 | 17.65 | 17.98 | 1,145,700 | -0.47(-2.55%) |
Mar 07, 2008 | 18.70 | 18.99 | 18.25 | 18.45 | 881,961 | -0.56(-2.95%) |
Mar 06, 2008 | 19.36 | 19.53 | 18.95 | 19.01 | 763,586 | -0.49(-2.51%) |
Mar 05, 2008 | 19.71 | 19.78 | 19.25 | 19.50 | 545,200 | -0.06(-0.31%) |
Mar 04, 2008 | 18.98 | 19.67 | 18.87 | 19.56 | 793,800 | +0.34(+1.77%) |
Mar 03, 2008 | 18.91 | 19.40 | 18.68 | 19.22 | 612,700 | +0.31(+1.64%) |
Feb 29, 2008 | 19.20 | 19.37 | 18.69 | 18.91 | 686,400 | -0.49(-2.53%) |
Feb 28, 2008 | 19.39 | 19.67 | 18.86 | 19.40 | 526,895 | -0.12(-0.61%) |
Feb 27, 2008 | 19.80 | 20.05 | 19.22 | 19.52 | 713,189 | -0.39(-1.96%) |
Feb 26, 2008 | 19.38 | 20.13 | 19.11 | 19.91 | 925,724 | +0.54(+2.79%) |
Feb 25, 2008 | 18.85 | 19.40 | 18.81 | 19.37 | 541,000 | +0.36(+1.89%) |
Feb 22, 2008 | 18.97 | 19.12 | 18.73 | 19.01 | 705,945 | +0.15(+0.80%) |
Feb 21, 2008 | 18.70 | 19.19 | 18.68 | 18.86 | 996,900 | -0.11(-0.58%) |
Feb 20, 2008 | 18.03 | 19.00 | 17.88 | 18.97 | 810,800 | +0.83(+4.58%) |
Feb 19, 2008 | 18.28 | 18.52 | 18.00 | 18.14 | 1,542,400 | +0.04(+0.22%) |
Feb 18, 2008 | 17.85 | 18.14 | 17.61 | 18.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.85 | 18.14 | 17.61 | 18.10 | 695,400 | +0.18(+1.00%) |
Feb 14, 2008 | 18.52 | 18.66 | 17.81 | 17.92 | 639,909 | -0.61(-3.29%) |
Feb 13, 2008 | 17.61 | 18.53 | 17.56 | 18.53 | 1,438,560 | +1.10(+6.31%) |
Feb 12, 2008 | 16.60 | 17.57 | 16.50 | 17.43 | 600,946 | +0.84(+5.06%) |
Feb 11, 2008 | 16.60 | 16.75 | 16.09 | 16.59 | 875,300 | -0.11(-0.66%) |
Feb 08, 2008 | 17.19 | 17.25 | 16.63 | 16.70 | 1,173,462 | -0.55(-3.19%) |
Feb 07, 2008 | 15.75 | 17.42 | 15.60 | 17.25 | 1,449,801 | +2.48(+16.79%) |
Feb 06, 2008 | 15.05 | 15.05 | 14.61 | 14.77 | 1,221,243 | -0.03(-0.20%) |
Feb 05, 2008 | 14.75 | 15.03 | 14.65 | 14.80 | 489,000 | -0.20(-1.33%) |
Feb 04, 2008 | 15.20 | 15.20 | 14.64 | 15.00 | 528,500 | -0.20(-1.32%) |
Feb 01, 2008 | 14.95 | 15.21 | 14.61 | 15.20 | 563,472 | +0.37(+2.49%) |
Jan 31, 2008 | 14.74 | 15.06 | 14.38 | 14.83 | 593,500 | +0.08(+0.54%) |
Jan 30, 2008 | 14.88 | 15.30 | 14.73 | 14.75 | 533,100 | -0.26(-1.73%) |
Jan 29, 2008 | 14.57 | 15.10 | 14.38 | 15.01 | 683,300 | +0.59(+4.09%) |
Jan 28, 2008 | 14.32 | 14.50 | 14.01 | 14.42 | 782,800 | +0.06(+0.42%) |
Jan 25, 2008 | 14.50 | 14.75 | 14.12 | 14.36 | 1,019,900 | -0.01(-0.07%) |
Jan 24, 2008 | 14.60 | 14.75 | 14.25 | 14.37 | 1,031,232 | -0.18(-1.24%) |
Jan 23, 2008 | 14.12 | 14.81 | 13.75 | 14.55 | 955,900 | +0.06(+0.41%) |
Jan 22, 2008 | 14.25 | 14.82 | 13.84 | 14.49 | 740,300 | -0.23(-1.56%) |
Jan 21, 2008 | 15.49 | 15.49 | 14.54 | 14.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.49 | 15.49 | 14.54 | 14.72 | 1,303,600 | -0.68(-4.42%) |
Jan 17, 2008 | 16.20 | 16.40 | 15.33 | 15.40 | 976,100 | -0.22(-1.41%) |
Jan 16, 2008 | 15.73 | 16.15 | 15.56 | 15.62 | 880,000 | +0.01(+0.06%) |
Jan 15, 2008 | 15.85 | 15.99 | 15.46 | 15.61 | 639,300 | -0.39(-2.44%) |
Jan 14, 2008 | 16.16 | 16.31 | 15.93 | 16.00 | 449,400 | -0.08(-0.50%) |
Jan 11, 2008 | 16.38 | 16.47 | 16.04 | 16.08 | 341,000 | -0.60(-3.60%) |
Jan 10, 2008 | 16.05 | 16.86 | 15.92 | 16.68 | 692,400 | +0.44(+2.71%) |
Jan 09, 2008 | 16.71 | 16.73 | 15.70 | 16.24 | 1,009,100 | -0.55(-3.28%) |
Jan 08, 2008 | 16.66 | 17.30 | 16.64 | 16.79 | 1,065,900 | +0.28(+1.70%) |
Jan 07, 2008 | 16.09 | 16.82 | 16.03 | 16.51 | 857,300 | +0.53(+3.32%) |
Jan 04, 2008 | 16.64 | 16.64 | 15.85 | 15.98 | 614,300 | -0.85(-5.05%) |
Jan 03, 2008 | 17.16 | 17.22 | 16.83 | 16.83 | 463,300 | -0.31(-1.81%) |
Jan 02, 2008 | 17.44 | 17.53 | 17.01 | 17.14 | 466,100 | -0.42(-2.39%) |
Jan 01, 2008 | 17.91 | 17.91 | 17.34 | 17.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.91 | 17.91 | 17.34 | 17.56 | 344,100 | -0.33(-1.84%) |
Dec 28, 2007 | 17.75 | 18.11 | 17.75 | 17.89 | 256,400 | +0.18(+1.02%) |
Dec 27, 2007 | 18.24 | 18.34 | 17.69 | 17.71 | 211,486 | -0.64(-3.49%) |
Dec 26, 2007 | 18.24 | 18.42 | 18.12 | 18.35 | 270,600 | -0.07(-0.38%) |
Dec 24, 2007 | 18.42 | 18.50 | 18.19 | 18.42 | 241,500 | +0.08(+0.44%) |
Dec 21, 2007 | 18.27 | 18.45 | 18.07 | 18.34 | 1,183,300 | +0.39(+2.17%) |
Dec 20, 2007 | 17.56 | 18.01 | 17.46 | 17.95 | 744,900 | +0.62(+3.58%) |
Dec 19, 2007 | 17.20 | 17.48 | 16.96 | 17.33 | 873,900 | +0.20(+1.17%) |
Dec 18, 2007 | 16.71 | 17.16 | 16.59 | 17.13 | 552,000 | +0.71(+4.32%) |
Dec 17, 2007 | 16.27 | 16.72 | 16.10 | 16.42 | 1,235,300 | +0.04(+0.24%) |
Dec 14, 2007 | 17.23 | 17.35 | 16.34 | 16.38 | 902,100 | -1.12(-6.40%) |
Dec 13, 2007 | 17.55 | 17.69 | 17.33 | 17.50 | 481,700 | -0.25(-1.41%) |
Dec 12, 2007 | 18.24 | 18.41 | 17.48 | 17.75 | 528,680 | -0.12(-0.67%) |
Dec 11, 2007 | 18.89 | 18.97 | 17.62 | 17.87 | 673,501 | -0.98(-5.20%) |
Dec 10, 2007 | 18.78 | 18.86 | 18.65 | 18.85 | 263,700 | +0.12(+0.64%) |
Dec 07, 2007 | 18.88 | 18.90 | 18.49 | 18.73 | 514,600 | -0.04(-0.21%) |
Dec 06, 2007 | 18.48 | 18.89 | 18.48 | 18.77 | 559,316 | +0.19(+1.02%) |
Dec 05, 2007 | 18.31 | 18.75 | 18.27 | 18.58 | 471,500 | +0.58(+3.22%) |
Dec 04, 2007 | 17.97 | 18.19 | 17.88 | 18.00 | 672,500 | -0.29(-1.59%) |
Dec 03, 2007 | 18.77 | 18.77 | 18.24 | 18.29 | 688,640 | -0.60(-3.18%) |
Nov 30, 2007 | 19.08 | 19.24 | 18.78 | 18.89 | 660,200 | +0.11(+0.59%) |
Nov 29, 2007 | 18.60 | 18.92 | 18.40 | 18.78 | 630,200 | +0.13(+0.70%) |
Nov 28, 2007 | 18.54 | 18.85 | 18.43 | 18.65 | 924,300 | +0.31(+1.69%) |
Nov 27, 2007 | 17.96 | 18.45 | 17.83 | 18.34 | 1,037,200 | +0.55(+3.09%) |
Nov 26, 2007 | 18.56 | 18.56 | 17.79 | 17.79 | 1,147,800 | -0.78(-4.20%) |
Nov 23, 2007 | 18.39 | 18.63 | 18.20 | 18.57 | 252,700 | +0.39(+2.15%) |
Nov 21, 2007 | 17.68 | 18.35 | 17.25 | 18.18 | 1,684,900 | +0.13(+0.72%) |
Nov 20, 2007 | 18.64 | 18.95 | 17.76 | 18.05 | 1,668,500 | -0.61(-3.27%) |
Nov 19, 2007 | 19.28 | 19.35 | 18.60 | 18.66 | 1,032,900 | -0.83(-4.26%) |
Nov 16, 2007 | 19.30 | 19.60 | 18.90 | 19.49 | 1,011,600 | +0.23(+1.19%) |
Nov 15, 2007 | 19.40 | 19.60 | 18.75 | 19.26 | 1,414,800 | -0.24(-1.23%) |
Nov 14, 2007 | 19.64 | 19.82 | 19.39 | 19.50 | 790,400 | -0.11(-0.56%) |
Nov 13, 2007 | 19.46 | 19.74 | 19.37 | 19.61 | 855,000 | +0.24(+1.24%) |
Nov 12, 2007 | 19.20 | 20.22 | 18.97 | 19.37 | 1,406,665 | +0.04(+0.21%) |
Nov 09, 2007 | 20.84 | 20.90 | 19.05 | 19.33 | 2,347,300 | -1.62(-7.73%) |
Nov 08, 2007 | 21.71 | 21.71 | 20.31 | 20.95 | 1,646,100 | -0.57(-2.65%) |
Nov 07, 2007 | 21.55 | 21.71 | 21.06 | 21.52 | 2,078,800 | -0.29(-1.33%) |
Nov 06, 2007 | 21.57 | 22.14 | 21.40 | 21.81 | 2,379,000 | +0.46(+2.15%) |
Nov 05, 2007 | 22.06 | 22.06 | 21.10 | 21.35 | 1,468,100 | -0.07(-0.33%) |
Nov 02, 2007 | 21.05 | 21.60 | 20.90 | 21.42 | 1,190,900 | +0.50(+2.39%) |
Nov 01, 2007 | 21.51 | 21.74 | 20.85 | 20.92 | 1,481,500 | -0.98(-4.47%) |
Oct 31, 2007 | 21.81 | 22.37 | 20.82 | 21.90 | 1,622,600 | -0.18(-0.82%) |
Oct 30, 2007 | 24.92 | 24.92 | 20.50 | 22.08 | 4,119,700 | -3.28(-12.93%) |
Oct 29, 2007 | 25.73 | 25.85 | 24.96 | 25.36 | 2,105,400 | -0.14(-0.55%) |
Oct 26, 2007 | 25.00 | 25.58 | 24.86 | 25.50 | 351,800 | +0.78(+3.16%) |
Oct 25, 2007 | 24.73 | 24.95 | 24.32 | 24.72 | 327,200 | +0.10(+0.41%) |
Oct 24, 2007 | 24.11 | 24.66 | 23.73 | 24.62 | 488,100 | +0.39(+1.61%) |
Oct 23, 2007 | 24.56 | 24.58 | 24.07 | 24.23 | 1,022,000 | -0.06(-0.25%) |
Oct 22, 2007 | 24.61 | 24.64 | 24.01 | 24.29 | 1,053,200 | -0.36(-1.46%) |
Oct 19, 2007 | 25.88 | 25.88 | 24.55 | 24.65 | 764,500 | -1.29(-4.97%) |
Oct 18, 2007 | 25.60 | 26.07 | 25.52 | 25.94 | 373,700 | +0.29(+1.13%) |
Oct 17, 2007 | 25.76 | 25.87 | 25.13 | 25.65 | 280,000 | +0.24(+0.94%) |
Oct 16, 2007 | 25.35 | 25.80 | 25.32 | 25.41 | 249,400 | +0.13(+0.51%) |
Oct 15, 2007 | 25.78 | 25.78 | 24.98 | 25.28 | 440,400 | -0.58(-2.24%) |
Oct 12, 2007 | 25.88 | 26.29 | 25.77 | 25.86 | 224,000 | +0.05(+0.19%) |
Oct 11, 2007 | 26.17 | 26.37 | 25.52 | 25.81 | 426,200 | -0.15(-0.58%) |
Oct 10, 2007 | 25.93 | 26.10 | 25.74 | 25.96 | 241,900 | +0.05(+0.19%) |
Oct 09, 2007 | 25.70 | 26.09 | 25.31 | 25.91 | 399,900 | +0.21(+0.82%) |
Oct 08, 2007 | 25.69 | 26.83 | 25.53 | 25.70 | 327,500 | -0.05(-0.19%) |
Oct 05, 2007 | 25.41 | 26.08 | 25.33 | 25.75 | 389,900 | +0.63(+2.51%) |
Oct 04, 2007 | 25.73 | 25.73 | 24.92 | 25.12 | 419,400 | -0.43(-1.68%) |
Oct 03, 2007 | 25.34 | 25.55 | 25.05 | 25.55 | 597,700 | +0.02(+0.08%) |
Oct 02, 2007 | 25.39 | 25.56 | 25.10 | 25.53 | 429,500 | +0.26(+1.03%) |
Oct 01, 2007 | 24.41 | 25.29 | 24.41 | 25.27 | 486,700 | +0.81(+3.31%) |
Sep 28, 2007 | 24.94 | 24.95 | 24.31 | 24.46 | 800,300 | -0.58(-2.32%) |
Sep 27, 2007 | 24.80 | 25.07 | 24.55 | 25.04 | 644,400 | +0.13(+0.52%) |
Sep 26, 2007 | 24.13 | 25.05 | 24.11 | 24.91 | 738,500 | +0.95(+3.96%) |
Sep 25, 2007 | 23.81 | 24.28 | 23.57 | 23.96 | 1,009,400 | +0.09(+0.38%) |
Sep 24, 2007 | 23.87 | 24.29 | 23.59 | 23.87 | 1,077,200 | +0.13(+0.55%) |
Sep 21, 2007 | 23.76 | 24.08 | 23.57 | 23.74 | 1,836,100 | +0.20(+0.85%) |
Sep 20, 2007 | 23.14 | 23.59 | 22.88 | 23.54 | 592,800 | +0.40(+1.73%) |
Sep 19, 2007 | 23.34 | 24.08 | 23.12 | 23.14 | 993,500 | +0.10(+0.43%) |
Sep 18, 2007 | 22.28 | 23.08 | 22.04 | 23.04 | 720,700 | +0.76(+3.41%) |
Sep 17, 2007 | 22.90 | 22.90 | 21.95 | 22.28 | 873,300 | -0.65(-2.83%) |
Sep 14, 2007 | 22.56 | 23.07 | 21.90 | 22.93 | 660,600 | +0.37(+1.64%) |
Sep 13, 2007 | 22.56 | 22.95 | 22.20 | 22.56 | 807,700 | +0.17(+0.76%) |
Sep 12, 2007 | 22.45 | 22.66 | 22.27 | 22.39 | 659,000 | -0.06(-0.27%) |
Sep 11, 2007 | 21.62 | 22.57 | 21.68 | 22.45 | 672,100 | +0.83(+3.84%) |
Sep 10, 2007 | 21.92 | 22.03 | 21.02 | 21.62 | 497,400 | -0.23(-1.05%) |
Sep 07, 2007 | 21.89 | 22.06 | 21.62 | 21.85 | 625,900 | -0.35(-1.58%) |
Sep 06, 2007 | 21.85 | 22.21 | 21.53 | 22.20 | 413,600 | +0.35(+1.60%) |
Sep 05, 2007 | 21.95 | 22.09 | 21.75 | 21.85 | 386,200 | -0.32(-1.44%) |
Sep 04, 2007 | 22.01 | 22.55 | 21.90 | 22.17 | 654,300 | +0.06(+0.27%) |
Aug 31, 2007 | 21.88 | 22.33 | 21.72 | 22.11 | 511,100 | +0.23(+1.05%) |
Aug 30, 2007 | 22.20 | 22.36 | 21.79 | 21.88 | 524,400 | -0.32(-1.44%) |
Aug 29, 2007 | 22.00 | 22.32 | 21.61 | 22.20 | 427,600 | +0.36(+1.65%) |
Aug 28, 2007 | 22.06 | 22.22 | 21.82 | 21.84 | 437,500 | -0.33(-1.49%) |
Aug 27, 2007 | 21.96 | 22.39 | 21.79 | 22.17 | 426,700 | +0.03(+0.14%) |
Aug 24, 2007 | 21.69 | 22.32 | 21.55 | 22.14 | 849,100 | +0.46(+2.12%) |
Aug 23, 2007 | 22.37 | 22.49 | 21.59 | 21.68 | 899,000 | -0.69(-3.08%) |
Aug 22, 2007 | 22.34 | 22.62 | 22.18 | 22.37 | 608,500 | +0.11(+0.49%) |
Aug 21, 2007 | 22.51 | 22.73 | 22.23 | 22.26 | 536,700 | -0.25(-1.11%) |
Aug 20, 2007 | 22.96 | 23.24 | 22.34 | 22.51 | 641,300 | -0.49(-2.13%) |
Aug 17, 2007 | 21.65 | 23.44 | 21.65 | 23.00 | 1,226,281 | +1.35(+6.24%) |
Aug 16, 2007 | 22.23 | 22.71 | 20.83 | 21.65 | 1,456,900 | -0.58(-2.61%) |
Aug 15, 2007 | 22.71 | 23.19 | 22.14 | 22.23 | 579,900 | -0.40(-1.77%) |
Aug 14, 2007 | 22.48 | 23.07 | 22.48 | 22.63 | 607,300 | +0.09(+0.40%) |
Aug 13, 2007 | 23.06 | 24.01 | 22.35 | 22.54 | 885,100 | -0.52(-2.25%) |
Aug 10, 2007 | 23.43 | 23.70 | 22.40 | 23.06 | 1,675,500 | -0.84(-3.51%) |
Aug 09, 2007 | 24.32 | 24.45 | 23.22 | 23.90 | 1,551,900 | -0.42(-1.73%) |
Aug 08, 2007 | 23.94 | 24.54 | 23.82 | 24.32 | 2,069,600 | +0.66(+2.79%) |
Aug 07, 2007 | 22.85 | 23.79 | 22.56 | 23.66 | 1,490,300 | +0.81(+3.54%) |
Aug 06, 2007 | 21.67 | 22.91 | 21.13 | 22.85 | 1,562,000 | +1.19(+5.49%) |
Aug 03, 2007 | 21.95 | 22.38 | 21.66 | 21.66 | 1,084,700 | -0.72(-3.22%) |
Aug 02, 2007 | 21.66 | 22.38 | 21.66 | 22.38 | 1,639,500 | +0.72(+3.32%) |
Aug 01, 2007 | 20.82 | 21.76 | 20.47 | 21.66 | 1,383,300 | +0.73(+3.49%) |
Jul 31, 2007 | 20.62 | 21.99 | 19.98 | 20.93 | 2,360,100 | -1.20(-5.42%) |
Jul 30, 2007 | 21.87 | 22.43 | 21.56 | 22.13 | 1,066,000 | +0.23(+1.05%) |
Jul 27, 2007 | 22.15 | 22.28 | 21.64 | 21.90 | 944,300 | -0.35(-1.57%) |
Jul 26, 2007 | 22.72 | 22.90 | 21.79 | 22.25 | 801,700 | -0.85(-3.68%) |
Jul 25, 2007 | 23.14 | 23.38 | 22.79 | 23.10 | 779,400 | +0.08(+0.35%) |
Jul 24, 2007 | 23.78 | 23.89 | 22.94 | 23.02 | 674,400 | -1.15(-4.76%) |
Jul 23, 2007 | 24.16 | 24.47 | 24.01 | 24.17 | 312,800 | +0.09(+0.37%) |
Jul 20, 2007 | 24.41 | 24.45 | 23.83 | 24.08 | 756,000 | -0.38(-1.55%) |
Jul 19, 2007 | 24.50 | 24.69 | 24.41 | 24.46 | 527,000 | +0.30(+1.24%) |
Jul 18, 2007 | 23.96 | 24.18 | 23.75 | 24.16 | 428,100 | -0.07(-0.29%) |
Jul 17, 2007 | 24.13 | 24.45 | 24.13 | 24.23 | 513,000 | +0.09(+0.37%) |
Jul 16, 2007 | 24.52 | 24.52 | 24.09 | 24.14 | 476,200 | -0.50(-2.03%) |
Jul 13, 2007 | 24.65 | 24.73 | 24.56 | 24.64 | 272,200 | -0.04(-0.16%) |
Jul 12, 2007 | 24.75 | 24.82 | 24.58 | 24.68 | 604,900 | +0.07(+0.28%) |
Jul 11, 2007 | 24.39 | 24.72 | 24.30 | 24.61 | 594,300 | +0.25(+1.03%) |
Jul 10, 2007 | 24.59 | 24.99 | 24.36 | 24.36 | 496,700 | -0.46(-1.85%) |
Jul 09, 2007 | 24.52 | 24.91 | 24.52 | 24.82 | 601,500 | +0.27(+1.10%) |
Jul 06, 2007 | 24.54 | 24.77 | 24.46 | 24.55 | 1,126,700 | +0.10(+0.41%) |
Jul 05, 2007 | 24.68 | 24.71 | 24.25 | 24.45 | 1,081,400 | -0.11(-0.45%) |
Jul 03, 2007 | 24.60 | 24.79 | 24.56 | 24.56 | 1,296,600 | -0.01(-0.04%) |
Jul 02, 2007 | 24.24 | 24.91 | 24.21 | 24.57 | 906,300 | -0.02(-0.08%) |
Jun 29, 2007 | 24.99 | 25.03 | 24.43 | 24.59 | 702,900 | -0.27(-1.09%) |
Jun 28, 2007 | 24.50 | 25.39 | 24.41 | 24.86 | 1,120,300 | +0.51(+2.09%) |
Jun 27, 2007 | 23.72 | 24.43 | 23.57 | 24.35 | 1,086,000 | +0.27(+1.12%) |
Jun 26, 2007 | 24.28 | 24.42 | 23.97 | 24.08 | 524,600 | +0.01(+0.04%) |
Jun 25, 2007 | 23.98 | 24.45 | 23.64 | 24.07 | 870,000 | +0.04(+0.17%) |
Jun 22, 2007 | 24.80 | 24.93 | 24.03 | 24.03 | 1,554,500 | -0.87(-3.49%) |
Jun 21, 2007 | 24.64 | 25.30 | 24.47 | 24.90 | 993,700 | -0.03(-0.12%) |
Jun 20, 2007 | 25.72 | 25.75 | 24.93 | 24.93 | 634,100 | -0.69(-2.69%) |
Jun 19, 2007 | 25.86 | 25.86 | 25.41 | 25.62 | 668,200 | -0.48(-1.84%) |
Jun 18, 2007 | 26.15 | 26.25 | 25.92 | 26.10 | 388,800 | -0.51(-1.92%) |
Jun 15, 2007 | 26.93 | 26.97 | 26.53 | 26.61 | 708,500 | +0.09(+0.34%) |
Jun 14, 2007 | 26.30 | 26.78 | 26.16 | 26.52 | 425,600 | +0.04(+0.15%) |
Jun 13, 2007 | 25.87 | 26.59 | 25.73 | 26.48 | 521,700 | +0.80(+3.12%) |
Jun 12, 2007 | 26.20 | 26.40 | 25.65 | 25.68 | 622,000 | -0.79(-2.98%) |
Jun 11, 2007 | 26.41 | 26.49 | 26.15 | 26.47 | 410,000 | -0.10(-0.38%) |
Jun 08, 2007 | 26.29 | 26.69 | 26.17 | 26.57 | 498,800 | +0.42(+1.61%) |
Jun 07, 2007 | 26.80 | 26.86 | 26.15 | 26.15 | 569,040 | -0.65(-2.43%) |
Jun 06, 2007 | 26.97 | 27.04 | 26.45 | 26.80 | 701,291 | -0.37(-1.36%) |
Jun 05, 2007 | 27.39 | 27.48 | 27.04 | 27.17 | 531,048 | -0.35(-1.27%) |
Jun 04, 2007 | 27.56 | 27.65 | 27.26 | 27.52 | 590,300 | -0.04(-0.15%) |
Jun 01, 2007 | 27.56 | 27.80 | 27.23 | 27.56 | 892,700 | +0.00(+0.00%) |
May 31, 2007 | 27.25 | 27.76 | 27.25 | 27.56 | 577,000 | +0.35(+1.29%) |
May 30, 2007 | 27.05 | 27.37 | 27.05 | 27.21 | 908,400 | -0.09(-0.33%) |
May 29, 2007 | 27.04 | 27.45 | 27.03 | 27.30 | 760,300 | +0.41(+1.52%) |
May 25, 2007 | 27.15 | 27.25 | 26.71 | 26.89 | 700,600 | -0.11(-0.41%) |
May 24, 2007 | 28.10 | 28.10 | 26.91 | 27.00 | 575,400 | -1.22(-4.32%) |
May 23, 2007 | 28.05 | 28.44 | 27.65 | 28.22 | 466,500 | +0.22(+0.79%) |
May 22, 2007 | 27.80 | 28.05 | 27.25 | 28.00 | 354,132 | +0.20(+0.72%) |
May 21, 2007 | 27.55 | 28.00 | 27.25 | 27.80 | 643,700 | +0.14(+0.51%) |
May 18, 2007 | 27.35 | 27.73 | 26.74 | 27.66 | 751,900 | +0.33(+1.21%) |
May 17, 2007 | 27.05 | 27.45 | 26.85 | 27.33 | 1,152,500 | +0.08(+0.29%) |
May 16, 2007 | 26.52 | 27.25 | 26.48 | 27.25 | 474,700 | +0.93(+3.53%) |
May 15, 2007 | 25.78 | 26.88 | 26.25 | 26.32 | 417,070 | -0.31(-1.16%) |
May 14, 2007 | 26.75 | 26.85 | 26.47 | 26.63 | 336,352 | -0.25(-0.93%) |
May 11, 2007 | 26.75 | 27.11 | 26.50 | 26.88 | 337,200 | +0.26(+0.98%) |
May 10, 2007 | 27.20 | 27.24 | 26.60 | 26.62 | 337,900 | -0.78(-2.85%) |
May 09, 2007 | 27.04 | 27.51 | 26.84 | 27.40 | 525,400 | +0.17(+0.62%) |
May 08, 2007 | 26.70 | 27.35 | 26.69 | 27.23 | 777,200 | +0.22(+0.81%) |
May 07, 2007 | 27.67 | 27.60 | 26.00 | 27.01 | 1,367,100 | -0.66(-2.39%) |
May 04, 2007 | 25.64 | 27.74 | 25.78 | 27.67 | 1,475,526 | +2.03(+7.92%) |
May 03, 2007 | 25.90 | 26.09 | 25.37 | 25.64 | 511,844 | -0.34(-1.31%) |
May 02, 2007 | 25.37 | 26.00 | 25.37 | 25.98 | 448,500 | +0.69(+2.73%) |