Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.32 | 24.72 | 23.99 | 24.30 | 522,733 | +0.10(+0.41%) |
Apr 29, 2008 | 24.34 | 24.34 | 24.01 | 24.20 | 269,783 | -0.14(-0.56%) |
Apr 28, 2008 | 24.07 | 24.34 | 23.89 | 24.34 | 331,223 | +0.21(+0.89%) |
Apr 25, 2008 | 24.06 | 24.34 | 23.64 | 24.12 | 203,418 | +0.20(+0.84%) |
Apr 24, 2008 | 23.67 | 24.22 | 22.87 | 23.92 | 321,941 | +0.49(+2.11%) |
Apr 23, 2008 | 23.39 | 23.61 | 22.94 | 23.43 | 249,242 | +0.14(+0.62%) |
Apr 22, 2008 | 23.98 | 24.04 | 23.00 | 23.28 | 350,422 | -0.81(-3.36%) |
Apr 21, 2008 | 24.16 | 24.30 | 23.79 | 24.09 | 257,811 | -0.24(-1.00%) |
Apr 18, 2008 | 24.48 | 24.48 | 24.21 | 24.34 | 472,831 | +0.22(+0.92%) |
Apr 17, 2008 | 24.19 | 24.31 | 24.02 | 24.11 | 164,929 | -0.22(-0.91%) |
Apr 16, 2008 | 23.88 | 24.34 | 23.82 | 24.34 | 335,547 | +0.73(+3.09%) |
Apr 15, 2008 | 23.37 | 23.74 | 23.11 | 23.61 | 213,791 | +0.43(+1.85%) |
Apr 14, 2008 | 23.11 | 23.42 | 22.99 | 23.18 | 188,813 | +0.01(+0.06%) |
Apr 11, 2008 | 23.78 | 23.79 | 23.11 | 23.16 | 219,339 | -0.89(-3.69%) |
Apr 10, 2008 | 23.57 | 24.14 | 23.46 | 24.05 | 242,670 | +0.52(+2.19%) |
Apr 09, 2008 | 24.19 | 24.19 | 23.33 | 23.54 | 234,288 | -0.67(-2.75%) |
Apr 08, 2008 | 23.96 | 24.23 | 23.76 | 24.20 | 177,287 | +0.00(+0.00%) |
Apr 07, 2008 | 24.34 | 24.34 | 24.12 | 24.20 | 379,862 | -0.14(-0.56%) |
Apr 04, 2008 | 24.31 | 24.39 | 24.14 | 24.34 | 729,967 | +0.00(+0.00%) |
Apr 03, 2008 | 24.16 | 24.42 | 24.01 | 24.34 | 357,369 | +0.00(+0.00%) |
Apr 02, 2008 | 24.20 | 24.47 | 24.06 | 24.34 | 492,186 | +0.00(+0.00%) |
Apr 01, 2008 | 24.19 | 24.43 | 23.84 | 24.34 | 445,943 | +0.41(+1.71%) |
Mar 31, 2008 | 23.59 | 24.33 | 23.37 | 23.93 | 223,488 | +0.30(+1.27%) |
Mar 28, 2008 | 23.64 | 23.99 | 23.53 | 23.63 | 268,776 | +0.06(+0.27%) |
Mar 27, 2008 | 24.34 | 24.34 | 23.48 | 23.56 | 279,692 | -0.77(-3.18%) |
Mar 26, 2008 | 24.10 | 24.34 | 23.95 | 24.34 | 229,538 | +0.08(+0.32%) |
Mar 25, 2008 | 24.23 | 24.44 | 23.94 | 24.26 | 274,942 | +0.08(+0.33%) |
Mar 24, 2008 | 23.48 | 24.44 | 23.43 | 24.18 | 401,517 | +0.84(+3.62%) |
Mar 21, 2008 | 23.48 | 23.77 | 22.84 | 23.33 | 1,107,443 | +0.00(+0.00%) |
Mar 20, 2008 | 23.48 | 23.77 | 22.84 | 23.33 | 1,107,443 | +0.22(+0.96%) |
Mar 19, 2008 | 24.21 | 24.42 | 23.11 | 23.11 | 349,206 | -0.87(-3.61%) |
Mar 18, 2008 | 23.50 | 24.23 | 23.06 | 23.98 | 420,028 | +0.99(+4.30%) |
Mar 17, 2008 | 22.44 | 23.64 | 22.15 | 22.99 | 343,399 | -0.14(-0.62%) |
Mar 14, 2008 | 23.91 | 24.11 | 22.80 | 23.13 | 513,841 | -0.62(-2.62%) |
Mar 13, 2008 | 22.91 | 23.96 | 22.52 | 23.76 | 644,472 | +1.00(+4.40%) |
Mar 12, 2008 | 22.80 | 23.59 | 22.65 | 22.75 | 380,505 | +0.06(+0.25%) |
Mar 11, 2008 | 21.89 | 22.84 | 21.89 | 22.70 | 421,634 | +1.45(+6.84%) |
Mar 10, 2008 | 21.72 | 21.85 | 21.19 | 21.24 | 390,200 | -0.36(-1.66%) |
Mar 07, 2008 | 21.47 | 21.96 | 21.47 | 21.60 | 384,891 | +0.02(+0.10%) |
Mar 06, 2008 | 21.88 | 22.11 | 21.45 | 21.58 | 612,055 | -0.37(-1.70%) |
Mar 05, 2008 | 21.85 | 22.27 | 21.79 | 21.95 | 390,410 | +0.12(+0.56%) |
Mar 04, 2008 | 21.92 | 22.18 | 21.57 | 21.83 | 497,775 | -0.37(-1.68%) |
Mar 03, 2008 | 21.83 | 22.23 | 21.66 | 22.20 | 604,371 | +0.32(+1.44%) |
Feb 29, 2008 | 21.67 | 22.02 | 21.44 | 21.89 | 988,285 | -0.12(-0.55%) |
Feb 28, 2008 | 22.00 | 22.12 | 21.60 | 22.01 | 624,799 | -0.17(-0.77%) |
Feb 27, 2008 | 21.48 | 22.33 | 21.38 | 22.18 | 488,833 | +0.52(+2.41%) |
Feb 26, 2008 | 21.34 | 21.78 | 21.24 | 21.66 | 765,033 | +0.20(+0.93%) |
Feb 25, 2008 | 20.55 | 21.61 | 20.55 | 21.46 | 608,003 | +0.92(+4.46%) |
Feb 22, 2008 | 20.54 | 20.79 | 20.09 | 20.54 | 579,922 | -0.01(-0.04%) |
Feb 21, 2008 | 21.55 | 21.65 | 20.46 | 20.55 | 716,555 | -0.85(-3.98%) |
Feb 20, 2008 | 20.26 | 21.40 | 20.04 | 21.40 | 428,434 | +0.94(+4.62%) |
Feb 19, 2008 | 21.44 | 21.48 | 20.29 | 20.46 | 399,421 | -0.64(-3.02%) |
Feb 18, 2008 | 21.12 | 21.35 | 20.65 | 21.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.12 | 21.35 | 20.65 | 21.09 | 250,439 | -0.15(-0.71%) |
Feb 14, 2008 | 22.12 | 22.32 | 20.99 | 21.24 | 240,295 | -0.79(-3.60%) |
Feb 13, 2008 | 21.50 | 22.13 | 21.36 | 22.04 | 284,912 | +0.79(+3.74%) |
Feb 12, 2008 | 21.04 | 21.65 | 20.93 | 21.24 | 292,545 | +0.27(+1.30%) |
Feb 11, 2008 | 20.94 | 21.27 | 20.33 | 20.97 | 214,310 | +0.08(+0.38%) |
Feb 08, 2008 | 21.31 | 21.39 | 20.66 | 20.89 | 205,648 | -0.42(-1.98%) |
Feb 07, 2008 | 20.76 | 21.42 | 20.65 | 21.32 | 290,450 | +0.47(+2.27%) |
Feb 06, 2008 | 21.50 | 21.71 | 20.71 | 20.84 | 293,921 | -0.42(-1.95%) |
Feb 05, 2008 | 21.52 | 21.85 | 21.11 | 21.26 | 322,357 | -0.59(-2.69%) |
Feb 04, 2008 | 22.29 | 22.29 | 21.48 | 21.85 | 327,054 | -0.49(-2.18%) |
Feb 01, 2008 | 21.86 | 22.75 | 21.76 | 22.33 | 315,737 | +0.51(+2.33%) |
Jan 31, 2008 | 20.69 | 22.15 | 20.58 | 21.82 | 420,936 | +0.75(+3.57%) |
Jan 30, 2008 | 21.56 | 22.06 | 21.03 | 21.07 | 266,459 | -0.69(-3.16%) |
Jan 29, 2008 | 21.94 | 21.99 | 21.37 | 21.76 | 143,478 | +0.08(+0.36%) |
Jan 28, 2008 | 21.19 | 21.76 | 20.89 | 21.68 | 152,559 | +0.49(+2.33%) |
Jan 25, 2008 | 21.73 | 21.84 | 21.12 | 21.19 | 225,626 | -0.16(-0.77%) |
Jan 24, 2008 | 21.95 | 21.95 | 21.02 | 21.35 | 431,693 | -0.42(-1.91%) |
Jan 23, 2008 | 21.57 | 22.33 | 21.11 | 21.77 | 647,643 | -0.39(-1.75%) |
Jan 22, 2008 | 20.80 | 22.46 | 20.80 | 22.15 | 435,745 | +0.53(+2.45%) |
Jan 21, 2008 | 21.60 | 22.44 | 21.40 | 21.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.60 | 22.44 | 21.40 | 21.62 | 441,193 | -0.11(-0.53%) |
Jan 17, 2008 | 22.68 | 22.87 | 21.72 | 21.74 | 222,692 | -0.95(-4.20%) |
Jan 16, 2008 | 22.55 | 23.15 | 22.43 | 22.69 | 241,133 | +0.13(+0.57%) |
Jan 15, 2008 | 22.83 | 22.94 | 22.34 | 22.56 | 275,975 | -0.64(-2.75%) |
Jan 14, 2008 | 22.83 | 23.31 | 22.77 | 23.20 | 304,141 | +0.57(+2.50%) |
Jan 11, 2008 | 22.92 | 23.15 | 22.63 | 22.63 | 363,656 | -0.52(-2.23%) |
Jan 10, 2008 | 23.82 | 23.82 | 22.15 | 23.15 | 350,663 | +0.43(+1.89%) |
Jan 09, 2008 | 22.18 | 22.73 | 21.75 | 22.72 | 520,407 | +0.04(+0.19%) |
Jan 08, 2008 | 24.06 | 24.38 | 22.62 | 22.68 | 418,980 | -1.25(-5.21%) |
Jan 07, 2008 | 24.32 | 24.44 | 23.67 | 23.92 | 240,016 | -0.24(-0.98%) |
Jan 04, 2008 | 24.40 | 24.77 | 24.07 | 24.16 | 361,980 | -0.52(-2.12%) |
Jan 03, 2008 | 25.05 | 25.36 | 24.67 | 24.68 | 271,869 | -0.29(-1.17%) |
Jan 02, 2008 | 25.02 | 25.48 | 24.69 | 24.97 | 324,538 | -0.14(-0.57%) |
Jan 01, 2008 | 25.75 | 25.76 | 25.05 | 25.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.75 | 25.76 | 25.05 | 25.12 | 176,793 | -0.75(-2.91%) |
Dec 28, 2007 | 25.57 | 26.28 | 25.57 | 25.87 | 225,346 | +0.27(+1.06%) |
Dec 27, 2007 | 26.45 | 26.76 | 25.60 | 25.60 | 183,854 | -0.84(-3.19%) |
Dec 26, 2007 | 26.41 | 26.74 | 26.08 | 26.44 | 195,309 | -0.12(-0.46%) |
Dec 24, 2007 | 25.83 | 26.58 | 25.73 | 26.56 | 109,530 | +0.87(+3.40%) |
Dec 21, 2007 | 26.13 | 26.31 | 25.21 | 25.69 | 786,548 | +0.01(+0.06%) |
Dec 20, 2007 | 25.27 | 25.68 | 24.74 | 25.68 | 321,046 | +0.56(+2.22%) |
Dec 19, 2007 | 25.39 | 25.39 | 24.84 | 25.12 | 347,310 | -0.26(-1.04%) |
Dec 18, 2007 | 24.93 | 25.47 | 24.42 | 25.38 | 443,429 | +0.66(+2.66%) |
Dec 17, 2007 | 24.63 | 25.27 | 24.63 | 24.72 | 591,099 | -0.39(-1.54%) |
Dec 14, 2007 | 25.33 | 25.87 | 24.92 | 25.11 | 497,216 | -0.66(-2.56%) |
Dec 13, 2007 | 25.98 | 26.16 | 25.49 | 25.77 | 237,780 | -0.49(-1.88%) |
Dec 12, 2007 | 26.62 | 27.06 | 25.88 | 26.26 | 377,403 | +0.32(+1.24%) |
Dec 11, 2007 | 27.20 | 27.20 | 25.84 | 25.94 | 418,980 | -1.20(-4.40%) |
Dec 10, 2007 | 27.90 | 28.00 | 26.96 | 27.14 | 521,944 | -0.83(-2.97%) |
Dec 07, 2007 | 28.16 | 28.16 | 27.64 | 27.97 | 304,444 | -0.17(-0.61%) |
Dec 06, 2007 | 28.20 | 28.27 | 27.91 | 28.14 | 431,554 | -0.11(-0.38%) |
Dec 05, 2007 | 27.99 | 28.31 | 27.68 | 28.24 | 228,560 | +0.80(+2.92%) |
Dec 04, 2007 | 27.26 | 27.81 | 27.03 | 27.44 | 465,642 | -0.06(-0.23%) |
Dec 03, 2007 | 28.52 | 28.55 | 27.51 | 27.51 | 301,626 | -1.15(-4.00%) |
Nov 30, 2007 | 28.07 | 28.84 | 27.94 | 28.65 | 692,805 | +1.27(+4.63%) |
Nov 29, 2007 | 28.19 | 28.26 | 27.26 | 27.39 | 427,921 | -0.82(-2.92%) |
Nov 28, 2007 | 27.72 | 28.45 | 27.56 | 28.21 | 665,562 | +0.87(+3.19%) |
Nov 27, 2007 | 26.77 | 27.53 | 26.77 | 27.34 | 710,984 | +0.59(+2.22%) |
Nov 26, 2007 | 26.03 | 27.19 | 26.03 | 26.74 | 562,179 | +0.82(+3.15%) |
Nov 23, 2007 | 25.73 | 26.05 | 25.30 | 25.93 | 283,884 | +0.65(+2.58%) |
Nov 21, 2007 | 25.55 | 26.10 | 25.22 | 25.27 | 694,761 | -0.39(-1.51%) |
Nov 20, 2007 | 24.44 | 26.21 | 24.44 | 25.66 | 1,436,604 | +1.69(+7.05%) |
Nov 19, 2007 | 24.72 | 24.72 | 23.60 | 23.97 | 318,112 | -0.84(-3.40%) |
Nov 16, 2007 | 25.08 | 25.30 | 24.34 | 24.82 | 273,825 | -0.21(-0.83%) |
Nov 15, 2007 | 25.16 | 25.22 | 24.62 | 25.02 | 238,758 | -0.29(-1.13%) |
Nov 14, 2007 | 26.14 | 26.37 | 25.04 | 25.31 | 300,928 | -0.77(-2.94%) |
Nov 13, 2007 | 25.12 | 26.10 | 25.02 | 26.08 | 367,428 | +1.17(+4.71%) |
Nov 12, 2007 | 24.04 | 25.18 | 24.04 | 24.90 | 423,062 | +0.79(+3.30%) |
Nov 09, 2007 | 24.58 | 24.77 | 24.03 | 24.11 | 263,207 | -0.77(-3.08%) |
Nov 08, 2007 | 24.69 | 25.11 | 24.08 | 24.87 | 355,413 | +0.44(+1.82%) |
Nov 07, 2007 | 25.23 | 25.39 | 24.34 | 24.43 | 268,935 | -1.17(-4.56%) |
Nov 06, 2007 | 25.05 | 25.65 | 24.49 | 25.60 | 226,045 | +0.59(+2.38%) |
Nov 05, 2007 | 25.19 | 25.30 | 24.56 | 25.00 | 181,758 | -0.43(-1.69%) |
Nov 02, 2007 | 25.76 | 25.76 | 24.88 | 25.43 | 205,229 | +0.01(+0.06%) |
Nov 01, 2007 | 25.83 | 26.31 | 24.64 | 25.42 | 503,083 | -1.00(-3.77%) |
Oct 31, 2007 | 26.28 | 26.58 | 25.64 | 26.41 | 234,148 | +0.29(+1.12%) |
Oct 30, 2007 | 25.45 | 26.56 | 25.45 | 26.12 | 324,538 | +0.52(+2.04%) |
Oct 29, 2007 | 25.80 | 25.86 | 25.13 | 25.60 | 150,324 | -0.01(-0.06%) |
Oct 26, 2007 | 25.38 | 25.87 | 25.14 | 25.61 | 281,089 | +0.45(+1.79%) |
Oct 25, 2007 | 25.85 | 25.85 | 24.82 | 25.16 | 194,751 | -0.58(-2.25%) |
Oct 24, 2007 | 25.70 | 26.10 | 24.95 | 25.74 | 224,229 | -0.19(-0.75%) |
Oct 23, 2007 | 26.13 | 26.13 | 25.07 | 25.93 | 228,141 | +0.11(+0.44%) |
Oct 22, 2007 | 24.34 | 26.12 | 23.90 | 25.82 | 371,200 | +1.45(+5.96%) |
Oct 19, 2007 | 25.72 | 25.95 | 24.37 | 24.37 | 378,744 | -1.42(-5.50%) |
Oct 18, 2007 | 25.79 | 26.19 | 25.41 | 25.78 | 315,038 | -0.11(-0.44%) |
Oct 17, 2007 | 26.31 | 26.57 | 25.72 | 25.90 | 272,288 | -0.07(-0.28%) |
Oct 16, 2007 | 26.14 | 26.63 | 25.93 | 25.97 | 156,052 | -0.20(-0.77%) |
Oct 15, 2007 | 26.63 | 26.80 | 25.93 | 26.17 | 367,288 | -0.49(-1.85%) |
Oct 12, 2007 | 26.36 | 26.95 | 26.36 | 26.66 | 173,376 | +0.30(+1.14%) |
Oct 11, 2007 | 27.22 | 27.31 | 26.23 | 26.36 | 285,420 | -0.67(-2.46%) |
Oct 10, 2007 | 26.89 | 27.41 | 26.75 | 27.03 | 231,494 | +0.14(+0.51%) |
Oct 09, 2007 | 26.58 | 27.06 | 26.53 | 26.89 | 263,626 | +0.34(+1.27%) |
Oct 08, 2007 | 27.08 | 27.15 | 26.56 | 26.56 | 270,192 | -0.63(-2.32%) |
Oct 05, 2007 | 26.91 | 27.36 | 26.79 | 27.19 | 348,568 | +0.45(+1.69%) |
Oct 04, 2007 | 26.63 | 26.81 | 26.38 | 26.73 | 263,905 | +0.15(+0.57%) |
Oct 03, 2007 | 26.55 | 26.99 | 26.39 | 26.58 | 260,832 | -0.31(-1.17%) |
Oct 02, 2007 | 26.69 | 27.14 | 26.69 | 26.90 | 297,994 | +0.29(+1.08%) |
Oct 01, 2007 | 25.73 | 26.76 | 25.72 | 26.61 | 471,789 | +0.93(+3.62%) |
Sep 28, 2007 | 26.09 | 26.41 | 25.55 | 25.68 | 444,127 | -0.47(-1.81%) |
Sep 27, 2007 | 26.43 | 26.48 | 26.10 | 26.15 | 206,765 | -0.28(-1.06%) |
Sep 26, 2007 | 26.53 | 26.83 | 26.10 | 26.43 | 285,979 | +0.12(+0.46%) |
Sep 25, 2007 | 26.18 | 26.53 | 25.78 | 26.31 | 175,192 | -0.09(-0.33%) |
Sep 24, 2007 | 26.61 | 26.98 | 26.24 | 26.40 | 447,061 | -0.26(-0.99%) |
Sep 21, 2007 | 26.74 | 27.09 | 26.43 | 26.66 | 437,142 | +0.17(+0.65%) |
Sep 20, 2007 | 26.58 | 26.70 | 26.25 | 26.49 | 309,869 | -0.26(-0.96%) |
Sep 19, 2007 | 26.51 | 27.20 | 26.13 | 26.75 | 854,446 | +0.77(+2.95%) |
Sep 18, 2007 | 24.87 | 26.15 | 24.64 | 25.98 | 468,296 | +1.30(+5.25%) |
Sep 17, 2007 | 25.11 | 25.11 | 24.52 | 24.69 | 863,387 | -0.37(-1.49%) |
Sep 14, 2007 | 25.27 | 25.45 | 24.80 | 25.06 | 554,775 | -0.40(-1.57%) |
Sep 13, 2007 | 26.51 | 26.59 | 25.41 | 25.46 | 676,599 | -1.06(-3.99%) |
Sep 12, 2007 | 25.77 | 26.86 | 25.42 | 26.52 | 867,299 | -1.46(-5.22%) |
Sep 11, 2007 | 26.91 | 28.01 | 26.81 | 27.98 | 417,583 | +1.07(+3.96%) |
Sep 10, 2007 | 26.91 | 27.33 | 26.10 | 26.91 | 311,545 | +0.22(+0.83%) |
Sep 07, 2007 | 27.47 | 27.89 | 26.62 | 26.69 | 346,193 | -1.28(-4.58%) |
Sep 06, 2007 | 27.87 | 28.33 | 27.75 | 27.97 | 344,935 | +0.10(+0.36%) |
Sep 05, 2007 | 28.13 | 28.27 | 27.66 | 27.87 | 247,560 | -0.39(-1.37%) |
Sep 04, 2007 | 27.80 | 28.63 | 27.66 | 28.26 | 194,890 | +0.39(+1.41%) |
Aug 31, 2007 | 28.30 | 28.30 | 27.61 | 27.87 | 213,332 | +0.02(+0.08%) |
Aug 30, 2007 | 27.39 | 28.33 | 27.02 | 27.84 | 197,545 | +0.45(+1.65%) |
Aug 29, 2007 | 27.35 | 27.49 | 26.96 | 27.39 | 263,766 | +0.15(+0.55%) |
Aug 28, 2007 | 27.71 | 27.89 | 27.24 | 27.24 | 223,391 | -0.59(-2.13%) |
Aug 27, 2007 | 28.10 | 28.12 | 27.55 | 27.84 | 204,390 | -0.40(-1.42%) |
Aug 24, 2007 | 27.29 | 28.26 | 27.21 | 28.24 | 407,105 | +0.97(+3.57%) |
Aug 23, 2007 | 27.94 | 27.94 | 26.91 | 27.26 | 257,758 | -0.60(-2.16%) |
Aug 22, 2007 | 27.67 | 28.34 | 27.58 | 27.87 | 201,037 | +0.22(+0.80%) |
Aug 21, 2007 | 28.15 | 28.42 | 26.88 | 27.64 | 395,369 | -0.51(-1.81%) |
Aug 20, 2007 | 28.30 | 28.57 | 27.80 | 28.15 | 261,251 | +0.07(+0.25%) |
Aug 17, 2007 | 27.74 | 29.81 | 27.03 | 28.08 | 512,583 | +0.34(+1.21%) |
Aug 16, 2007 | 26.10 | 27.87 | 26.11 | 27.74 | 798,004 | +1.64(+6.28%) |
Aug 15, 2007 | 26.67 | 27.41 | 26.08 | 26.10 | 391,178 | -0.59(-2.20%) |
Aug 14, 2007 | 27.46 | 27.65 | 26.53 | 26.69 | 536,194 | -0.72(-2.61%) |
Aug 13, 2007 | 29.16 | 29.10 | 26.83 | 27.41 | 717,393 | -1.75(-6.01%) |
Aug 10, 2007 | 30.29 | 30.99 | 26.64 | 29.16 | 2,070,593 | -2.18(-6.94%) |
Aug 09, 2007 | 29.96 | 31.82 | 29.54 | 31.34 | 3,009,701 | +1.38(+4.61%) |
Aug 08, 2007 | 28.38 | 30.48 | 28.09 | 29.96 | 1,774,554 | +1.98(+7.09%) |
Aug 07, 2007 | 26.73 | 28.70 | 26.48 | 27.97 | 891,747 | +1.24(+4.63%) |
Aug 06, 2007 | 25.68 | 26.84 | 24.87 | 26.73 | 653,937 | +1.57(+6.26%) |
Aug 03, 2007 | 25.17 | 25.79 | 24.92 | 25.16 | 625,327 | -0.63(-2.44%) |
Aug 02, 2007 | 25.56 | 26.00 | 25.41 | 25.79 | 323,281 | +0.33(+1.29%) |
Aug 01, 2007 | 24.97 | 25.65 | 24.95 | 25.46 | 390,899 | +0.42(+1.66%) |
Jul 31, 2007 | 25.46 | 25.66 | 24.99 | 25.05 | 400,399 | -0.20(-0.79%) |
Jul 30, 2007 | 24.97 | 25.49 | 24.86 | 25.25 | 409,480 | +0.28(+1.12%) |
Jul 27, 2007 | 25.32 | 25.55 | 24.91 | 24.97 | 486,179 | -0.39(-1.55%) |
Jul 26, 2007 | 25.52 | 25.75 | 25.10 | 25.36 | 745,055 | -0.65(-2.50%) |
Jul 25, 2007 | 26.13 | 26.18 | 25.56 | 26.01 | 387,266 | +0.06(+0.22%) |
Jul 24, 2007 | 26.02 | 26.25 | 25.80 | 25.95 | 458,936 | -0.52(-1.97%) |
Jul 23, 2007 | 26.67 | 26.83 | 26.47 | 26.48 | 214,729 | -0.14(-0.54%) |
Jul 20, 2007 | 26.63 | 26.76 | 26.34 | 26.62 | 511,326 | -0.07(-0.27%) |
Jul 19, 2007 | 26.83 | 26.90 | 26.61 | 26.69 | 108,971 | +0.00(+0.00%) |
Jul 18, 2007 | 26.47 | 26.77 | 26.45 | 26.69 | 339,487 | +0.13(+0.48%) |
Jul 17, 2007 | 26.58 | 26.84 | 26.53 | 26.56 | 221,435 | -0.01(-0.03%) |
Jul 16, 2007 | 26.72 | 26.79 | 26.51 | 26.57 | 232,751 | -0.18(-0.67%) |
Jul 13, 2007 | 26.73 | 26.78 | 26.59 | 26.75 | 235,405 | +0.03(+0.11%) |
Jul 12, 2007 | 26.16 | 26.72 | 26.16 | 26.72 | 211,376 | +0.75(+2.89%) |
Jul 11, 2007 | 25.91 | 26.06 | 25.80 | 25.97 | 361,002 | +0.01(+0.06%) |
Jul 10, 2007 | 25.95 | 26.19 | 25.75 | 25.95 | 341,862 | -0.27(-1.04%) |
Jul 09, 2007 | 26.34 | 26.41 | 26.00 | 26.23 | 379,024 | -0.03(-0.11%) |
Jul 06, 2007 | 27.05 | 27.05 | 26.22 | 26.25 | 204,810 | -0.28(-1.05%) |
Jul 05, 2007 | 26.55 | 26.75 | 26.26 | 26.53 | 197,265 | -0.01(-0.05%) |
Jul 03, 2007 | 26.72 | 26.83 | 26.49 | 26.55 | 106,456 | -0.20(-0.75%) |
Jul 02, 2007 | 26.75 | 26.81 | 26.49 | 26.75 | 408,362 | +0.16(+0.62%) |
Jun 29, 2007 | 26.76 | 26.84 | 26.43 | 26.58 | 558,687 | -0.04(-0.13%) |
Jun 28, 2007 | 26.71 | 26.84 | 26.46 | 26.62 | 558,966 | -0.04(-0.13%) |
Jun 27, 2007 | 26.31 | 26.66 | 26.15 | 26.66 | 307,354 | +0.17(+0.65%) |
Jun 26, 2007 | 26.46 | 26.66 | 26.38 | 26.48 | 414,649 | +0.11(+0.43%) |
Jun 25, 2007 | 25.93 | 26.63 | 25.69 | 26.37 | 661,790 | +0.44(+1.71%) |
Jun 22, 2007 | 25.91 | 25.97 | 25.42 | 25.93 | 899,850 | -0.08(-0.30%) |
Jun 21, 2007 | 25.89 | 26.14 | 25.57 | 26.00 | 361,700 | +0.11(+0.44%) |
Jun 20, 2007 | 26.11 | 26.31 | 25.81 | 25.89 | 514,400 | -0.11(-0.44%) |
Jun 19, 2007 | 25.85 | 26.12 | 25.58 | 26.00 | 202,435 | +0.06(+0.22%) |
Jun 18, 2007 | 26.28 | 26.33 | 25.80 | 25.95 | 246,861 | -0.32(-1.20%) |
Jun 15, 2007 | 26.66 | 26.66 | 26.15 | 26.26 | 469,693 | +0.42(+1.61%) |
Jun 14, 2007 | 25.90 | 26.09 | 25.71 | 25.85 | 198,662 | -0.03(-0.11%) |
Jun 13, 2007 | 25.52 | 26.08 | 25.52 | 25.88 | 198,523 | +0.38(+1.49%) |
Jun 12, 2007 | 25.60 | 25.85 | 25.39 | 25.50 | 340,046 | -0.23(-0.89%) |
Jun 11, 2007 | 25.70 | 25.79 | 25.47 | 25.73 | 419,958 | -0.10(-0.39%) |
Jun 08, 2007 | 25.57 | 25.90 | 25.50 | 25.83 | 244,626 | +0.16(+0.61%) |
Jun 07, 2007 | 26.03 | 26.13 | 25.40 | 25.67 | 333,479 | -0.54(-2.08%) |
Jun 06, 2007 | 26.41 | 26.41 | 25.81 | 26.21 | 301,207 | -0.29(-1.11%) |
Jun 05, 2007 | 26.73 | 26.92 | 26.25 | 26.51 | 291,847 | -0.37(-1.36%) |
Jun 04, 2007 | 26.91 | 26.96 | 26.55 | 26.87 | 188,464 | -0.14(-0.50%) |
Jun 01, 2007 | 26.73 | 27.18 | 26.73 | 27.01 | 561,481 | +0.42(+1.59%) |
May 31, 2007 | 26.70 | 26.86 | 26.30 | 26.58 | 807,923 | -0.01(-0.05%) |
May 30, 2007 | 26.12 | 26.61 | 26.07 | 26.60 | 303,442 | +0.25(+0.95%) |
May 29, 2007 | 26.48 | 26.55 | 26.20 | 26.35 | 291,009 | -0.01(-0.05%) |
May 25, 2007 | 26.01 | 26.47 | 26.01 | 26.36 | 256,082 | +0.49(+1.91%) |
May 24, 2007 | 26.43 | 26.51 | 25.73 | 25.87 | 434,348 | -0.57(-2.14%) |
May 23, 2007 | 26.62 | 26.78 | 26.27 | 26.43 | 446,362 | -0.15(-0.57%) |
May 22, 2007 | 26.40 | 26.61 | 25.97 | 26.58 | 379,303 | +0.19(+0.70%) |
May 21, 2007 | 26.16 | 26.73 | 26.16 | 26.40 | 445,774 | +0.24(+0.90%) |
May 18, 2007 | 25.27 | 26.36 | 25.27 | 26.16 | 722,438 | +1.38(+5.57%) |
May 17, 2007 | 23.95 | 25.04 | 23.98 | 24.78 | 637,202 | +0.83(+3.47%) |
May 16, 2007 | 23.59 | 23.96 | 23.35 | 23.95 | 225,715 | +0.46(+1.95%) |
May 15, 2007 | 23.51 | 23.85 | 23.29 | 23.49 | 273,825 | -0.06(-0.24%) |
May 14, 2007 | 23.80 | 23.89 | 23.35 | 23.55 | 345,774 | -0.25(-1.05%) |
May 11, 2007 | 23.52 | 23.83 | 23.49 | 23.80 | 124,199 | +0.37(+1.59%) |
May 10, 2007 | 23.74 | 23.75 | 23.28 | 23.43 | 340,046 | -0.49(-2.06%) |
May 09, 2007 | 23.62 | 24.06 | 23.54 | 23.92 | 102,265 | +0.21(+0.88%) |
May 08, 2007 | 23.71 | 23.72 | 23.32 | 23.71 | 210,817 | -0.07(-0.30%) |
May 07, 2007 | 23.74 | 24.03 | 23.74 | 23.79 | 102,963 | -0.01(-0.03%) |
May 04, 2007 | 23.97 | 23.97 | 23.50 | 23.79 | 262,648 | -0.18(-0.75%) |
May 03, 2007 | 23.87 | 24.10 | 23.87 | 23.97 | 227,023 | -0.19(-0.77%) |
May 02, 2007 | 23.82 | 24.23 | 23.56 | 24.16 | 212,354 | +0.31(+1.29%) |