Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.72 | 28.11 | 27.53 | 27.64 | 66,011 | +0.06(+0.23%) |
Apr 29, 2008 | 27.23 | 27.60 | 27.23 | 27.57 | 83,663 | +0.37(+1.35%) |
Apr 28, 2008 | 27.40 | 27.42 | 27.13 | 27.21 | 38,841 | -0.12(-0.44%) |
Apr 25, 2008 | 27.26 | 27.35 | 26.88 | 27.33 | 26,547 | +0.28(+1.05%) |
Apr 24, 2008 | 26.52 | 27.31 | 26.43 | 27.04 | 31,381 | +0.54(+2.03%) |
Apr 23, 2008 | 26.25 | 26.53 | 26.11 | 26.50 | 7,384 | +0.31(+1.20%) |
Apr 22, 2008 | 26.59 | 26.59 | 25.97 | 26.19 | 16,441 | -0.61(-2.26%) |
Apr 21, 2008 | 26.31 | 26.87 | 26.31 | 26.79 | 52,197 | +0.26(+0.97%) |
Apr 18, 2008 | 26.16 | 26.70 | 26.12 | 26.54 | 22,310 | +0.95(+3.73%) |
Apr 17, 2008 | 25.78 | 25.81 | 25.49 | 25.58 | 51,236 | -0.32(-1.24%) |
Apr 16, 2008 | 25.31 | 25.95 | 25.31 | 25.90 | 35,829 | +0.90(+3.60%) |
Apr 15, 2008 | 25.26 | 25.26 | 24.84 | 25.00 | 14,157 | -0.12(-0.48%) |
Apr 14, 2008 | 25.20 | 25.36 | 25.05 | 25.12 | 40,456 | -0.06(-0.26%) |
Apr 11, 2008 | 25.11 | 25.55 | 25.11 | 25.19 | 28,968 | -0.71(-2.73%) |
Apr 10, 2008 | 25.65 | 26.03 | 25.51 | 25.89 | 26,354 | +0.31(+1.22%) |
Apr 09, 2008 | 26.09 | 26.12 | 25.50 | 25.58 | 32,235 | -0.45(-1.73%) |
Apr 08, 2008 | 25.77 | 26.11 | 25.67 | 26.03 | 92,459 | +0.15(+0.57%) |
Apr 07, 2008 | 26.35 | 26.35 | 25.86 | 25.89 | 262,677 | -0.28(-1.05%) |
Apr 04, 2008 | 26.18 | 26.45 | 25.98 | 26.16 | 46,284 | -0.08(-0.32%) |
Apr 03, 2008 | 25.80 | 26.37 | 25.80 | 26.24 | 25,265 | +0.24(+0.92%) |
Apr 02, 2008 | 25.92 | 26.39 | 25.89 | 26.00 | 16,989 | +0.11(+0.43%) |
Apr 01, 2008 | 25.45 | 25.94 | 25.38 | 25.89 | 40,948 | +0.88(+3.52%) |
Mar 31, 2008 | 24.82 | 25.15 | 24.82 | 25.01 | 65,233 | +0.07(+0.29%) |
Mar 28, 2008 | 25.31 | 25.50 | 24.90 | 24.94 | 21,236 | -0.25(-0.98%) |
Mar 27, 2008 | 25.61 | 25.62 | 25.19 | 25.19 | 17,139 | -0.51(-2.00%) |
Mar 26, 2008 | 25.88 | 25.88 | 25.54 | 25.70 | 52,873 | -0.35(-1.34%) |
Mar 25, 2008 | 26.00 | 26.17 | 25.80 | 26.05 | 53,689 | +0.36(+1.39%) |
Mar 24, 2008 | 24.64 | 25.85 | 24.64 | 25.69 | 73,579 | +1.07(+4.36%) |
Mar 21, 2008 | 24.13 | 24.63 | 24.13 | 24.62 | 105,419 | +0.00(+0.00%) |
Mar 20, 2008 | 24.13 | 24.63 | 24.13 | 24.62 | 105,419 | +0.44(+1.83%) |
Mar 19, 2008 | 24.88 | 25.08 | 24.18 | 24.18 | 49,769 | -0.90(-3.59%) |
Mar 18, 2008 | 24.06 | 25.08 | 24.06 | 25.08 | 83,399 | +1.25(+5.24%) |
Mar 17, 2008 | 23.32 | 24.06 | 22.79 | 23.83 | 35,426 | -0.46(-1.89%) |
Mar 14, 2008 | 24.93 | 25.20 | 24.04 | 24.29 | 101,063 | -0.76(-3.04%) |
Mar 13, 2008 | 24.79 | 25.19 | 24.27 | 25.05 | 55,629 | +0.10(+0.40%) |
Mar 12, 2008 | 24.48 | 25.32 | 24.39 | 24.95 | 21,345 | +0.17(+0.67%) |
Mar 11, 2008 | 24.54 | 24.82 | 23.60 | 24.78 | 75,144 | +0.67(+2.78%) |
Mar 10, 2008 | 24.58 | 24.79 | 24.06 | 24.11 | 27,443 | -0.53(-2.16%) |
Mar 07, 2008 | 24.79 | 25.11 | 24.34 | 24.65 | 204,849 | -0.09(-0.37%) |
Mar 06, 2008 | 25.08 | 25.48 | 24.72 | 24.74 | 26,809 | -0.72(-2.81%) |
Mar 05, 2008 | 25.57 | 25.85 | 25.32 | 25.45 | 33,215 | +0.05(+0.18%) |
Mar 04, 2008 | 25.03 | 25.50 | 24.88 | 25.41 | 55,868 | +0.06(+0.22%) |
Mar 03, 2008 | 25.82 | 25.82 | 25.08 | 25.35 | 125,893 | -0.54(-2.09%) |
Feb 29, 2008 | 26.41 | 26.50 | 25.89 | 25.89 | 43,289 | -0.79(-2.96%) |
Feb 28, 2008 | 27.08 | 27.14 | 26.68 | 26.68 | 134,170 | -0.66(-2.42%) |
Feb 27, 2008 | 26.91 | 27.49 | 26.05 | 27.34 | 56,412 | +0.17(+0.61%) |
Feb 26, 2008 | 27.27 | 27.38 | 26.79 | 27.18 | 52,165 | +0.12(+0.44%) |
Feb 25, 2008 | 26.56 | 27.15 | 26.41 | 27.06 | 110,429 | +0.52(+1.97%) |
Feb 22, 2008 | 26.41 | 26.54 | 26.02 | 26.54 | 294,477 | +0.24(+0.91%) |
Feb 21, 2008 | 27.46 | 27.46 | 26.29 | 26.30 | 72,421 | -0.17(-0.66%) |
Feb 20, 2008 | 26.12 | 26.60 | 25.81 | 26.47 | 79,713 | +0.19(+0.73%) |
Feb 19, 2008 | 26.69 | 26.96 | 26.22 | 26.28 | 44,375 | -0.15(-0.56%) |
Feb 18, 2008 | 26.25 | 26.55 | 26.25 | 26.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.25 | 26.55 | 26.25 | 26.43 | 55,214 | -0.33(-1.24%) |
Feb 14, 2008 | 27.30 | 27.42 | 26.76 | 26.76 | 41,274 | -0.59(-2.15%) |
Feb 13, 2008 | 26.30 | 27.42 | 26.30 | 27.34 | 82,222 | +0.96(+3.65%) |
Feb 12, 2008 | 26.75 | 27.01 | 26.25 | 26.38 | 51,945 | -0.43(-1.61%) |
Feb 11, 2008 | 26.50 | 26.91 | 26.37 | 26.81 | 59,352 | +0.36(+1.35%) |
Feb 08, 2008 | 26.26 | 26.67 | 26.16 | 26.45 | 132,605 | +0.19(+0.73%) |
Feb 07, 2008 | 25.70 | 26.56 | 25.70 | 26.26 | 208,116 | -0.12(-0.45%) |
Feb 06, 2008 | 26.90 | 27.15 | 26.34 | 26.38 | 89,737 | -0.13(-0.49%) |
Feb 05, 2008 | 26.90 | 27.03 | 26.48 | 26.51 | 120,040 | -0.84(-3.06%) |
Feb 04, 2008 | 27.68 | 27.68 | 27.32 | 27.34 | 72,176 | -0.38(-1.36%) |
Feb 01, 2008 | 27.56 | 27.91 | 27.33 | 27.72 | 60,066 | +0.41(+1.51%) |
Jan 31, 2008 | 26.36 | 27.46 | 26.36 | 27.31 | 127,418 | +0.46(+1.71%) |
Jan 30, 2008 | 26.56 | 27.50 | 26.56 | 26.85 | 85,925 | -0.06(-0.20%) |
Jan 29, 2008 | 26.56 | 27.01 | 26.56 | 26.90 | 123,388 | +0.22(+0.83%) |
Jan 28, 2008 | 26.24 | 26.75 | 26.12 | 26.68 | 119,413 | +0.43(+1.64%) |
Jan 25, 2008 | 27.08 | 27.08 | 26.22 | 26.25 | 82,713 | -0.30(-1.14%) |
Jan 24, 2008 | 26.05 | 26.58 | 25.94 | 26.56 | 144,526 | +1.41(+5.62%) |
Jan 23, 2008 | 23.78 | 25.48 | 23.78 | 25.14 | 136,566 | -0.35(-1.37%) |
Jan 22, 2008 | 24.01 | 25.81 | 24.01 | 25.49 | 118,901 | -0.66(-2.53%) |
Jan 21, 2008 | 26.48 | 26.67 | 25.92 | 26.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.48 | 26.67 | 25.92 | 26.15 | 160,852 | +0.02(+0.07%) |
Jan 17, 2008 | 27.08 | 27.20 | 26.08 | 26.13 | 177,078 | -0.64(-2.40%) |
Jan 16, 2008 | 26.86 | 27.30 | 26.47 | 26.78 | 400,345 | -0.32(-1.19%) |
Jan 15, 2008 | 27.41 | 27.44 | 26.97 | 27.10 | 98,558 | -0.73(-2.61%) |
Jan 14, 2008 | 27.46 | 27.90 | 27.45 | 27.82 | 93,549 | +0.73(+2.68%) |
Jan 11, 2008 | 27.40 | 27.40 | 26.93 | 27.10 | 46,720 | -0.81(-2.90%) |
Jan 10, 2008 | 26.97 | 28.16 | 26.97 | 27.91 | 134,388 | +0.43(+1.58%) |
Jan 09, 2008 | 27.12 | 27.78 | 26.57 | 27.47 | 410,134 | +0.20(+0.74%) |
Jan 08, 2008 | 28.34 | 28.57 | 27.26 | 27.27 | 166,188 | -0.84(-3.00%) |
Jan 07, 2008 | 28.85 | 28.86 | 27.82 | 28.12 | 669,871 | -0.74(-2.58%) |
Jan 04, 2008 | 29.81 | 29.81 | 28.77 | 28.86 | 132,101 | -1.39(-4.58%) |
Jan 03, 2008 | 30.48 | 30.57 | 30.15 | 30.25 | 78,302 | -0.33(-1.08%) |
Jan 02, 2008 | 31.07 | 31.18 | 30.30 | 30.58 | 106,181 | -0.67(-2.15%) |
Jan 01, 2008 | 31.28 | 31.46 | 31.06 | 31.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.28 | 31.46 | 31.06 | 31.25 | 43,452 | -0.25(-0.79%) |
Dec 28, 2007 | 31.77 | 31.84 | 31.44 | 31.50 | 95,509 | -0.10(-0.32%) |
Dec 27, 2007 | 31.78 | 32.06 | 31.57 | 31.60 | 58,263 | -0.53(-1.66%) |
Dec 26, 2007 | 31.99 | 32.19 | 31.81 | 32.13 | 60,659 | +0.04(+0.12%) |
Dec 24, 2007 | 32.56 | 32.58 | 31.97 | 32.09 | 17,642 | +0.12(+0.37%) |
Dec 21, 2007 | 31.88 | 31.99 | 31.73 | 31.97 | 125,349 | +0.54(+1.72%) |
Dec 20, 2007 | 30.88 | 31.43 | 30.54 | 31.43 | 83,135 | +0.91(+2.98%) |
Dec 19, 2007 | 30.34 | 30.71 | 30.34 | 30.52 | 78,846 | +0.05(+0.15%) |
Dec 18, 2007 | 30.60 | 30.66 | 30.12 | 30.48 | 92,459 | +0.17(+0.58%) |
Dec 17, 2007 | 30.81 | 31.06 | 30.30 | 30.30 | 46,614 | -0.63(-2.05%) |
Dec 14, 2007 | 31.17 | 31.60 | 30.94 | 30.94 | 63,709 | -0.50(-1.58%) |
Dec 13, 2007 | 31.25 | 31.45 | 30.96 | 31.43 | 61,422 | -0.16(-0.49%) |
Dec 12, 2007 | 31.95 | 31.95 | 31.20 | 31.59 | 134,714 | +0.56(+1.81%) |
Dec 11, 2007 | 31.80 | 32.00 | 30.99 | 31.03 | 487,783 | -0.63(-2.00%) |
Dec 10, 2007 | 31.57 | 31.93 | 31.57 | 31.66 | 107,299 | +0.20(+0.64%) |
Dec 07, 2007 | 31.62 | 31.64 | 31.39 | 31.46 | 151,921 | -0.06(-0.17%) |
Dec 06, 2007 | 31.27 | 31.54 | 31.00 | 31.51 | 287,508 | +0.50(+1.60%) |
Dec 05, 2007 | 30.97 | 31.36 | 30.89 | 31.02 | 443,894 | +0.72(+2.36%) |
Dec 04, 2007 | 30.31 | 30.66 | 30.19 | 30.30 | 57,065 | -0.40(-1.32%) |
Dec 03, 2007 | 31.43 | 31.43 | 30.70 | 30.71 | 645,947 | -0.60(-1.91%) |
Nov 30, 2007 | 31.94 | 31.97 | 31.21 | 31.30 | 87,994 | -0.27(-0.84%) |
Nov 29, 2007 | 31.45 | 31.85 | 31.40 | 31.57 | 998,001 | -0.20(-0.64%) |
Nov 28, 2007 | 31.27 | 31.94 | 31.23 | 31.77 | 199,360 | +0.97(+3.16%) |
Nov 27, 2007 | 30.48 | 30.89 | 30.21 | 30.80 | 104,983 | +0.42(+1.39%) |
Nov 26, 2007 | 31.16 | 31.43 | 30.31 | 30.38 | 109,775 | -0.72(-2.30%) |
Nov 23, 2007 | 30.89 | 31.23 | 30.67 | 31.09 | 14,919 | +0.61(+1.99%) |
Nov 21, 2007 | 30.65 | 31.13 | 30.16 | 30.49 | 92,568 | -0.51(-1.63%) |
Nov 20, 2007 | 31.50 | 31.89 | 30.49 | 30.99 | 156,169 | -0.22(-0.71%) |
Nov 19, 2007 | 31.77 | 31.90 | 31.10 | 31.21 | 102,152 | -0.67(-2.10%) |
Nov 16, 2007 | 31.61 | 32.03 | 31.22 | 31.88 | 187,753 | +0.20(+0.64%) |
Nov 15, 2007 | 32.24 | 32.24 | 31.39 | 31.68 | 207,166 | -0.59(-1.82%) |
Nov 14, 2007 | 33.05 | 33.05 | 32.11 | 32.27 | 328,020 | -0.27(-0.82%) |
Nov 13, 2007 | 31.99 | 32.58 | 31.67 | 32.53 | 241,435 | +1.49(+4.79%) |
Nov 12, 2007 | 31.70 | 32.07 | 31.05 | 31.05 | 320,799 | -0.92(-2.89%) |
Nov 09, 2007 | 32.72 | 32.72 | 31.87 | 31.97 | 266,162 | -0.88(-2.69%) |
Nov 08, 2007 | 33.97 | 34.07 | 32.33 | 32.85 | 327,802 | -1.52(-4.43%) |
Nov 07, 2007 | 35.02 | 35.21 | 34.38 | 34.38 | 310,377 | -0.77(-2.19%) |
Nov 06, 2007 | 34.87 | 35.19 | 34.51 | 35.15 | 357,975 | +0.73(+2.13%) |
Nov 05, 2007 | 33.92 | 34.65 | 33.92 | 34.42 | 162,158 | +0.03(+0.08%) |
Nov 02, 2007 | 34.27 | 34.46 | 33.91 | 34.39 | 104,657 | +0.38(+1.11%) |
Nov 01, 2007 | 34.62 | 34.64 | 33.97 | 34.01 | 773,004 | -0.85(-2.45%) |
Oct 31, 2007 | 34.88 | 34.95 | 34.27 | 34.87 | 256,796 | +0.29(+0.85%) |
Oct 30, 2007 | 34.82 | 34.96 | 34.56 | 34.57 | 130,576 | -0.37(-1.05%) |
Oct 29, 2007 | 34.63 | 35.06 | 34.50 | 34.94 | 41,601 | +0.56(+1.63%) |
Oct 26, 2007 | 34.34 | 34.56 | 33.97 | 34.38 | 67,194 | +0.58(+1.71%) |
Oct 25, 2007 | 34.53 | 34.53 | 33.54 | 33.80 | 144,625 | -0.62(-1.79%) |
Oct 24, 2007 | 34.66 | 34.68 | 33.75 | 34.42 | 174,465 | -0.75(-2.14%) |
Oct 23, 2007 | 34.63 | 35.26 | 34.49 | 35.17 | 104,003 | +0.97(+2.85%) |
Oct 22, 2007 | 33.75 | 34.42 | 33.75 | 34.20 | 108,577 | -0.06(-0.19%) |
Oct 19, 2007 | 34.98 | 34.98 | 34.23 | 34.26 | 363,087 | -0.73(-2.07%) |
Oct 18, 2007 | 34.71 | 35.20 | 34.66 | 34.98 | 150,070 | +0.13(+0.37%) |
Oct 17, 2007 | 34.96 | 34.96 | 34.37 | 34.86 | 53,907 | +0.47(+1.36%) |
Oct 16, 2007 | 34.32 | 34.56 | 34.21 | 34.39 | 81,896 | -0.28(-0.82%) |
Oct 15, 2007 | 34.48 | 34.98 | 34.43 | 34.67 | 110,429 | -0.16(-0.45%) |
Oct 12, 2007 | 34.58 | 34.89 | 34.52 | 34.83 | 54,670 | +0.23(+0.66%) |
Oct 11, 2007 | 35.24 | 35.31 | 34.24 | 34.60 | 132,427 | -0.49(-1.39%) |
Oct 10, 2007 | 34.98 | 35.19 | 34.87 | 35.09 | 53,363 | +0.04(+0.10%) |
Oct 09, 2007 | 35.04 | 35.13 | 34.80 | 35.05 | 77,322 | +0.10(+0.29%) |
Oct 08, 2007 | 35.11 | 35.26 | 34.86 | 34.95 | 447,706 | -0.06(-0.18%) |
Oct 05, 2007 | 34.59 | 35.19 | 34.47 | 35.01 | 183,177 | +0.82(+2.39%) |
Oct 04, 2007 | 34.10 | 34.23 | 33.94 | 34.20 | 130,576 | +0.17(+0.49%) |
Oct 03, 2007 | 33.93 | 34.18 | 33.86 | 34.03 | 47,264 | +0.11(+0.32%) |
Oct 02, 2007 | 33.97 | 34.08 | 33.82 | 33.92 | 1,020,217 | -0.03(-0.08%) |
Oct 01, 2007 | 33.62 | 34.10 | 33.62 | 33.95 | 25,265 | +0.39(+1.18%) |
Sep 28, 2007 | 33.63 | 33.73 | 33.41 | 33.55 | 268,231 | +0.09(+0.27%) |
Sep 27, 2007 | 33.30 | 33.53 | 33.28 | 33.46 | 48,571 | +0.34(+1.03%) |
Sep 26, 2007 | 33.16 | 33.24 | 32.95 | 33.12 | 79,935 | +0.28(+0.84%) |
Sep 25, 2007 | 32.40 | 32.85 | 32.33 | 32.85 | 175,663 | +0.25(+0.76%) |
Sep 24, 2007 | 33.07 | 33.19 | 32.51 | 32.60 | 76,451 | -0.56(-1.69%) |
Sep 21, 2007 | 33.15 | 33.35 | 33.15 | 33.16 | 39,967 | +0.03(+0.08%) |
Sep 20, 2007 | 33.26 | 33.33 | 33.03 | 33.13 | 70,025 | -0.06(-0.19%) |
Sep 19, 2007 | 33.46 | 33.65 | 33.13 | 33.19 | 122,190 | +0.02(+0.06%) |
Sep 18, 2007 | 32.61 | 33.18 | 32.39 | 33.18 | 258,757 | +0.76(+2.35%) |
Sep 17, 2007 | 32.51 | 32.65 | 32.29 | 32.41 | 59,352 | -0.38(-1.15%) |
Sep 14, 2007 | 32.37 | 32.79 | 32.37 | 32.79 | 45,631 | +0.13(+0.39%) |
Sep 13, 2007 | 33.12 | 33.12 | 32.62 | 32.66 | 41,057 | -0.33(-1.00%) |
Sep 12, 2007 | 33.01 | 33.32 | 32.87 | 32.99 | 180,999 | -0.03(-0.08%) |
Sep 11, 2007 | 32.79 | 33.05 | 32.70 | 33.02 | 101,825 | +0.46(+1.41%) |
Sep 10, 2007 | 32.95 | 33.02 | 32.13 | 32.56 | 217,373 | -0.17(-0.51%) |
Sep 07, 2007 | 32.79 | 32.96 | 32.54 | 32.73 | 313,645 | -0.55(-1.66%) |
Sep 06, 2007 | 33.15 | 33.29 | 32.92 | 33.28 | 108,904 | +0.37(+1.12%) |
Sep 05, 2007 | 33.05 | 33.10 | 32.75 | 32.91 | 78,084 | -0.29(-0.89%) |
Sep 04, 2007 | 32.73 | 33.43 | 32.64 | 33.20 | 856,643 | +0.44(+1.33%) |
Aug 31, 2007 | 32.70 | 32.85 | 32.56 | 32.77 | 100,083 | +0.40(+1.23%) |
Aug 30, 2007 | 31.79 | 32.71 | 31.79 | 32.37 | 136,021 | +0.21(+0.66%) |
Aug 29, 2007 | 31.72 | 32.16 | 31.64 | 32.16 | 50,858 | +0.81(+2.58%) |
Aug 28, 2007 | 32.01 | 32.10 | 31.33 | 31.35 | 55,541 | -0.97(-3.01%) |
Aug 27, 2007 | 32.47 | 32.56 | 32.23 | 32.32 | 93,004 | -0.18(-0.56%) |
Aug 24, 2007 | 31.95 | 32.58 | 31.91 | 32.51 | 171,306 | +0.47(+1.46%) |
Aug 23, 2007 | 32.36 | 32.36 | 31.79 | 32.04 | 125,131 | +0.10(+0.32%) |
Aug 22, 2007 | 32.10 | 32.23 | 31.94 | 31.94 | 152,575 | +0.16(+0.49%) |
Aug 21, 2007 | 31.56 | 31.96 | 31.51 | 31.78 | 333,901 | +0.13(+0.41%) |
Aug 20, 2007 | 31.53 | 31.75 | 31.30 | 31.65 | 67,411 | +0.28(+0.91%) |
Aug 17, 2007 | 31.23 | 31.44 | 30.62 | 31.37 | 108,360 | +0.93(+3.05%) |
Aug 16, 2007 | 30.13 | 30.48 | 29.29 | 30.44 | 130,249 | +0.04(+0.12%) |
Aug 15, 2007 | 31.19 | 31.40 | 30.36 | 30.40 | 246,559 | -0.89(-2.85%) |
Aug 14, 2007 | 32.18 | 32.21 | 31.24 | 31.29 | 155,406 | -0.75(-2.35%) |
Aug 13, 2007 | 32.09 | 32.36 | 32.03 | 32.05 | 246,124 | +0.33(+1.04%) |
Aug 10, 2007 | 31.30 | 31.89 | 31.07 | 31.72 | 159,762 | -0.17(-0.52%) |
Aug 09, 2007 | 31.78 | 32.60 | 31.73 | 31.88 | 223,036 | -0.53(-1.64%) |
Aug 08, 2007 | 32.11 | 32.59 | 32.06 | 32.41 | 247,431 | +0.82(+2.59%) |
Aug 07, 2007 | 31.50 | 31.71 | 30.84 | 31.60 | 267,469 | -0.21(-0.66%) |
Aug 06, 2007 | 32.28 | 32.28 | 31.12 | 31.81 | 421,351 | -0.34(-1.05%) |
Aug 03, 2007 | 32.42 | 33.12 | 32.15 | 32.15 | 51,185 | -0.98(-2.94%) |
Aug 02, 2007 | 33.00 | 33.16 | 32.64 | 33.12 | 138,635 | +0.37(+1.12%) |
Aug 01, 2007 | 32.38 | 32.79 | 32.15 | 32.75 | 139,071 | +0.30(+0.93%) |
Jul 31, 2007 | 33.47 | 33.52 | 32.45 | 32.45 | 189,493 | -0.81(-2.43%) |
Jul 30, 2007 | 32.85 | 33.33 | 32.68 | 33.26 | 126,329 | +0.49(+1.50%) |
Jul 27, 2007 | 33.20 | 33.49 | 32.77 | 32.77 | 48,244 | -0.55(-1.64%) |
Jul 26, 2007 | 33.34 | 33.60 | 32.78 | 33.31 | 260,499 | -0.65(-1.92%) |
Jul 25, 2007 | 34.30 | 34.45 | 33.69 | 33.97 | 152,030 | -0.19(-0.56%) |
Jul 24, 2007 | 34.68 | 34.74 | 34.08 | 34.16 | 141,249 | -0.73(-2.11%) |
Jul 23, 2007 | 35.03 | 35.09 | 34.86 | 34.89 | 197,552 | +0.17(+0.50%) |
Jul 20, 2007 | 35.01 | 35.01 | 34.53 | 34.72 | 153,228 | -0.36(-1.02%) |
Jul 19, 2007 | 34.93 | 35.31 | 34.88 | 35.08 | 441,607 | +0.77(+2.25%) |
Jul 18, 2007 | 34.32 | 34.41 | 34.07 | 34.31 | 145,823 | -0.28(-0.82%) |
Jul 17, 2007 | 34.57 | 34.65 | 34.45 | 34.59 | 63,709 | +0.16(+0.45%) |
Jul 16, 2007 | 34.54 | 34.69 | 34.39 | 34.43 | 398,840 | -0.16(-0.45%) |
Jul 13, 2007 | 34.35 | 34.60 | 34.30 | 34.59 | 937,668 | +0.17(+0.51%) |
Jul 12, 2007 | 33.77 | 34.45 | 33.77 | 34.42 | 50,749 | +0.94(+2.80%) |
Jul 11, 2007 | 33.32 | 33.48 | 33.10 | 33.48 | 37,027 | +0.29(+0.89%) |
Jul 10, 2007 | 33.30 | 33.41 | 33.19 | 33.19 | 99,212 | -0.32(-0.96%) |
Jul 09, 2007 | 33.45 | 33.57 | 33.34 | 33.51 | 46,937 | +0.08(+0.25%) |
Jul 06, 2007 | 33.34 | 33.49 | 33.28 | 33.42 | 73,837 | +0.00(+0.00%) |
Jul 05, 2007 | 33.36 | 33.46 | 33.16 | 33.42 | 83,965 | +0.11(+0.33%) |
Jul 03, 2007 | 33.30 | 33.41 | 33.27 | 33.31 | 52,165 | +0.25(+0.75%) |
Jul 02, 2007 | 32.92 | 33.23 | 32.92 | 33.07 | 853,593 | +0.28(+0.87%) |
Jun 29, 2007 | 32.86 | 33.03 | 32.62 | 32.78 | 156,060 | +0.22(+0.68%) |
Jun 28, 2007 | 32.41 | 32.79 | 32.37 | 32.56 | 131,987 | +0.33(+1.03%) |
Jun 27, 2007 | 31.72 | 32.32 | 31.72 | 32.23 | 36,265 | +0.51(+1.59%) |
Jun 26, 2007 | 32.28 | 32.28 | 31.73 | 31.73 | 69,698 | -0.29(-0.92%) |
Jun 25, 2007 | 32.26 | 32.44 | 31.97 | 32.02 | 259,628 | -0.23(-0.71%) |
Jun 22, 2007 | 32.40 | 32.52 | 32.07 | 32.25 | 75,797 | -0.35(-1.07%) |
Jun 21, 2007 | 32.23 | 32.60 | 32.14 | 32.60 | 49,007 | +0.41(+1.28%) |
Jun 20, 2007 | 32.61 | 32.72 | 32.17 | 32.18 | 145,169 | -0.48(-1.46%) |
Jun 19, 2007 | 32.49 | 32.66 | 32.38 | 32.66 | 132,536 | +0.07(+0.23%) |
Jun 18, 2007 | 32.86 | 32.86 | 32.58 | 32.59 | 15,682 | -0.16(-0.48%) |
Jun 15, 2007 | 32.69 | 32.74 | 32.57 | 32.74 | 57,174 | +0.38(+1.16%) |
Jun 14, 2007 | 32.26 | 32.49 | 32.26 | 32.37 | 56,521 | +0.17(+0.51%) |
Jun 13, 2007 | 31.94 | 32.23 | 31.89 | 32.20 | 59,461 | +0.48(+1.51%) |
Jun 12, 2007 | 31.73 | 32.09 | 31.68 | 31.73 | 91,370 | -0.19(-0.60%) |
Jun 11, 2007 | 31.75 | 32.08 | 31.75 | 31.92 | 38,334 | +0.01(+0.03%) |
Jun 08, 2007 | 31.42 | 31.91 | 31.37 | 31.91 | 69,154 | +0.59(+1.88%) |
Jun 07, 2007 | 31.87 | 31.98 | 31.32 | 31.32 | 299,487 | -0.55(-1.73%) |
Jun 06, 2007 | 32.06 | 32.06 | 31.84 | 31.87 | 39,750 | -0.36(-1.11%) |
Jun 05, 2007 | 32.09 | 32.24 | 31.92 | 32.23 | 63,273 | +0.03(+0.09%) |
Jun 04, 2007 | 32.00 | 32.23 | 31.98 | 32.20 | 58,917 | +0.20(+0.63%) |
Jun 01, 2007 | 32.10 | 32.19 | 32.00 | 32.00 | 49,769 | +0.18(+0.58%) |
May 31, 2007 | 31.65 | 31.84 | 31.61 | 31.82 | 111,191 | +0.34(+1.08%) |
May 30, 2007 | 31.15 | 31.48 | 31.15 | 31.48 | 290,992 | +0.03(+0.09%) |
May 29, 2007 | 31.35 | 31.53 | 31.24 | 31.45 | 89,628 | +0.46(+1.48%) |
May 25, 2007 | 30.83 | 30.99 | 30.76 | 30.99 | 24,067 | +0.30(+0.99%) |
May 24, 2007 | 31.23 | 31.41 | 30.66 | 30.69 | 195,483 | -0.56(-1.79%) |
May 23, 2007 | 31.72 | 31.72 | 31.25 | 31.25 | 66,758 | -0.32(-1.02%) |
May 22, 2007 | 31.40 | 31.71 | 31.02 | 31.57 | 340,871 | +0.23(+0.73%) |
May 21, 2007 | 31.00 | 31.50 | 30.97 | 31.34 | 233,055 | +0.34(+1.10%) |
May 18, 2007 | 30.95 | 31.00 | 30.80 | 31.00 | 36,156 | +0.17(+0.57%) |
May 17, 2007 | 30.99 | 31.07 | 30.83 | 30.83 | 58,808 | -0.24(-0.77%) |
May 16, 2007 | 30.81 | 31.06 | 30.70 | 31.06 | 98,994 | +0.44(+1.44%) |
May 15, 2007 | 31.01 | 31.20 | 30.62 | 30.62 | 129,814 | -0.35(-1.14%) |
May 14, 2007 | 31.49 | 31.55 | 30.91 | 30.98 | 64,580 | -0.40(-1.27%) |
May 11, 2007 | 31.00 | 31.40 | 31.00 | 31.38 | 48,026 | +0.52(+1.70%) |
May 10, 2007 | 31.24 | 31.45 | 30.85 | 30.85 | 141,902 | -0.61(-1.93%) |
May 09, 2007 | 31.01 | 31.50 | 31.01 | 31.46 | 58,590 | +0.14(+0.44%) |
May 08, 2007 | 30.92 | 31.34 | 30.92 | 31.32 | 66,976 | +0.29(+0.95%) |
May 07, 2007 | 31.23 | 31.29 | 31.03 | 31.03 | 93,222 | -0.08(-0.27%) |
May 04, 2007 | 31.07 | 31.28 | 30.96 | 31.11 | 67,085 | +0.19(+0.62%) |
May 03, 2007 | 30.73 | 30.99 | 30.72 | 30.92 | 70,570 | +0.20(+0.66%) |
May 02, 2007 | 30.40 | 30.86 | 30.40 | 30.71 | 50,595 | +0.54(+1.80%) |