Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.63 | 21.98 | 21.39 | 21.61 | 250,665 | +0.09(+0.43%) |
Apr 29, 2008 | 21.40 | 21.57 | 21.24 | 21.52 | 123,151 | +0.24(+1.13%) |
Apr 28, 2008 | 20.93 | 21.43 | 20.82 | 21.28 | 125,128 | +0.26(+1.26%) |
Apr 25, 2008 | 20.77 | 21.09 | 19.90 | 21.01 | 149,388 | +0.39(+1.89%) |
Apr 24, 2008 | 20.57 | 20.73 | 20.28 | 20.63 | 188,351 | +0.04(+0.19%) |
Apr 23, 2008 | 20.97 | 20.97 | 20.24 | 20.59 | 220,693 | -0.30(-1.45%) |
Apr 22, 2008 | 21.16 | 21.25 | 20.70 | 20.89 | 153,711 | -0.42(-1.97%) |
Apr 21, 2008 | 21.39 | 21.55 | 20.95 | 21.31 | 218,521 | -0.08(-0.36%) |
Apr 18, 2008 | 21.27 | 21.63 | 21.16 | 21.39 | 201,638 | +0.31(+1.48%) |
Apr 17, 2008 | 20.52 | 21.21 | 20.44 | 21.08 | 340,379 | +0.51(+2.46%) |
Apr 16, 2008 | 20.73 | 20.84 | 20.30 | 20.57 | 194,700 | +0.01(+0.04%) |
Apr 15, 2008 | 20.07 | 20.56 | 19.91 | 20.56 | 162,526 | +0.44(+2.16%) |
Apr 14, 2008 | 20.26 | 20.45 | 19.85 | 20.13 | 188,727 | -0.16(-0.80%) |
Apr 11, 2008 | 20.35 | 20.69 | 20.14 | 20.29 | 267,823 | -0.25(-1.21%) |
Apr 10, 2008 | 20.07 | 20.69 | 19.79 | 20.54 | 185,406 | +0.51(+2.52%) |
Apr 09, 2008 | 20.77 | 20.98 | 19.94 | 20.03 | 270,009 | -0.70(-3.38%) |
Apr 08, 2008 | 20.03 | 20.80 | 19.87 | 20.73 | 367,856 | +0.63(+3.13%) |
Apr 07, 2008 | 20.26 | 20.38 | 19.99 | 20.10 | 187,191 | -0.03(-0.15%) |
Apr 04, 2008 | 20.14 | 20.38 | 19.73 | 20.14 | 247,380 | +0.05(+0.27%) |
Apr 03, 2008 | 19.67 | 20.31 | 19.63 | 20.08 | 283,313 | +0.24(+1.22%) |
Apr 02, 2008 | 18.96 | 19.96 | 18.96 | 19.84 | 370,298 | +0.60(+3.11%) |
Apr 01, 2008 | 19.37 | 20.80 | 18.70 | 19.24 | 756,793 | +1.72(+9.81%) |
Mar 31, 2008 | 17.48 | 17.83 | 17.11 | 17.52 | 353,258 | +0.13(+0.76%) |
Mar 28, 2008 | 17.89 | 17.89 | 17.34 | 17.39 | 275,795 | -0.55(-3.08%) |
Mar 27, 2008 | 18.04 | 18.37 | 17.88 | 17.94 | 205,850 | -0.05(-0.26%) |
Mar 26, 2008 | 18.18 | 18.41 | 17.62 | 17.99 | 471,441 | -0.30(-1.66%) |
Mar 25, 2008 | 18.56 | 18.84 | 17.92 | 18.29 | 152,465 | -0.22(-1.18%) |
Mar 24, 2008 | 18.04 | 18.98 | 18.04 | 18.51 | 221,536 | +0.56(+3.12%) |
Mar 21, 2008 | 17.50 | 18.17 | 17.30 | 17.95 | 634,651 | +0.00(+0.00%) |
Mar 20, 2008 | 17.50 | 18.17 | 17.30 | 17.95 | 634,651 | +0.86(+5.05%) |
Mar 19, 2008 | 17.52 | 18.07 | 17.09 | 17.09 | 157,505 | -0.30(-1.70%) |
Mar 18, 2008 | 17.46 | 17.64 | 17.09 | 17.38 | 154,805 | +0.12(+0.72%) |
Mar 17, 2008 | 16.49 | 17.70 | 16.49 | 17.26 | 180,500 | +0.40(+2.35%) |
Mar 14, 2008 | 17.48 | 17.48 | 16.57 | 16.86 | 133,816 | -0.55(-3.17%) |
Mar 13, 2008 | 16.89 | 17.54 | 16.58 | 17.41 | 234,522 | +0.33(+1.96%) |
Mar 12, 2008 | 16.72 | 17.55 | 16.61 | 17.08 | 144,648 | +0.46(+2.76%) |
Mar 11, 2008 | 16.43 | 16.82 | 16.14 | 16.62 | 151,205 | +0.68(+4.24%) |
Mar 10, 2008 | 16.32 | 16.32 | 15.63 | 15.94 | 228,608 | -0.32(-1.96%) |
Mar 07, 2008 | 15.65 | 16.45 | 15.65 | 16.26 | 212,407 | +0.48(+3.06%) |
Mar 06, 2008 | 16.50 | 16.50 | 15.75 | 15.78 | 204,693 | -0.77(-4.65%) |
Mar 05, 2008 | 16.35 | 16.62 | 16.03 | 16.55 | 317,068 | +0.25(+1.53%) |
Mar 04, 2008 | 16.02 | 16.57 | 15.73 | 16.30 | 298,939 | +0.11(+0.67%) |
Mar 03, 2008 | 16.43 | 16.53 | 15.97 | 16.19 | 287,110 | -0.25(-1.51%) |
Feb 29, 2008 | 16.40 | 16.74 | 16.22 | 16.44 | 241,722 | -0.26(-1.54%) |
Feb 28, 2008 | 16.84 | 16.95 | 16.45 | 16.70 | 138,219 | -0.17(-1.01%) |
Feb 27, 2008 | 16.59 | 17.20 | 16.53 | 16.87 | 88,074 | +0.10(+0.60%) |
Feb 26, 2008 | 16.60 | 17.11 | 16.56 | 16.77 | 111,498 | +0.10(+0.61%) |
Feb 25, 2008 | 16.29 | 16.83 | 16.11 | 16.67 | 167,277 | +0.44(+2.73%) |
Feb 22, 2008 | 16.15 | 16.44 | 15.87 | 16.22 | 188,621 | +0.10(+0.63%) |
Feb 21, 2008 | 16.54 | 16.78 | 16.04 | 16.12 | 196,862 | -0.33(-1.99%) |
Feb 20, 2008 | 15.90 | 16.50 | 15.78 | 16.45 | 214,850 | +0.42(+2.62%) |
Feb 19, 2008 | 16.50 | 16.50 | 15.67 | 16.03 | 142,989 | -0.26(-1.58%) |
Feb 18, 2008 | 15.96 | 16.39 | 15.93 | 16.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.96 | 16.39 | 15.93 | 16.29 | 197,878 | +0.20(+1.26%) |
Feb 14, 2008 | 16.75 | 16.75 | 15.66 | 16.08 | 379,427 | -0.68(-4.08%) |
Feb 13, 2008 | 16.90 | 17.16 | 16.28 | 16.77 | 211,250 | -0.02(-0.09%) |
Feb 12, 2008 | 16.78 | 17.02 | 16.47 | 16.78 | 250,337 | +0.11(+0.65%) |
Feb 11, 2008 | 16.71 | 17.01 | 16.32 | 16.68 | 269,463 | -0.10(-0.60%) |
Feb 08, 2008 | 16.78 | 17.09 | 16.50 | 16.78 | 272,581 | -0.03(-0.19%) |
Feb 07, 2008 | 16.64 | 17.25 | 16.46 | 16.81 | 472,388 | +0.05(+0.28%) |
Feb 06, 2008 | 16.02 | 17.39 | 15.91 | 16.76 | 722,725 | -1.10(-6.18%) |
Feb 05, 2008 | 17.69 | 18.39 | 17.49 | 17.86 | 212,078 | -0.06(-0.35%) |
Feb 04, 2008 | 18.04 | 18.12 | 17.36 | 17.93 | 185,020 | -0.13(-0.73%) |
Feb 01, 2008 | 17.90 | 18.08 | 17.41 | 18.06 | 268,941 | +0.47(+2.70%) |
Jan 31, 2008 | 17.35 | 17.86 | 17.10 | 17.58 | 456,187 | +0.21(+1.21%) |
Jan 30, 2008 | 17.28 | 17.93 | 17.22 | 17.37 | 321,440 | -0.04(-0.22%) |
Jan 29, 2008 | 17.37 | 17.48 | 16.87 | 17.41 | 174,831 | +0.12(+0.67%) |
Jan 28, 2008 | 17.15 | 17.32 | 16.85 | 17.30 | 244,147 | +0.10(+0.59%) |
Jan 25, 2008 | 17.90 | 18.08 | 17.06 | 17.20 | 341,287 | -0.54(-3.03%) |
Jan 24, 2008 | 17.43 | 17.97 | 17.43 | 17.73 | 418,772 | +0.42(+2.43%) |
Jan 23, 2008 | 15.87 | 17.59 | 15.75 | 17.31 | 505,818 | +1.00(+6.15%) |
Jan 22, 2008 | 15.39 | 16.67 | 15.38 | 16.31 | 506,396 | +0.07(+0.43%) |
Jan 21, 2008 | 16.52 | 16.59 | 15.97 | 16.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.52 | 16.59 | 15.97 | 16.24 | 337,640 | -0.30(-1.83%) |
Jan 17, 2008 | 16.53 | 16.82 | 16.40 | 16.54 | 282,738 | +0.02(+0.09%) |
Jan 16, 2008 | 16.56 | 16.96 | 16.46 | 16.53 | 354,484 | -0.05(-0.28%) |
Jan 15, 2008 | 16.72 | 16.82 | 16.25 | 16.57 | 335,069 | -0.45(-2.65%) |
Jan 14, 2008 | 16.96 | 17.22 | 16.80 | 17.02 | 155,834 | +0.16(+0.92%) |
Jan 11, 2008 | 17.25 | 17.37 | 16.74 | 16.87 | 295,210 | -0.54(-3.13%) |
Jan 10, 2008 | 17.20 | 17.54 | 16.79 | 17.41 | 449,630 | -0.05(-0.31%) |
Jan 09, 2008 | 16.97 | 18.82 | 16.74 | 17.47 | 967,920 | +0.78(+4.66%) |
Jan 08, 2008 | 17.73 | 18.00 | 16.64 | 16.69 | 476,888 | -1.02(-5.75%) |
Jan 07, 2008 | 17.88 | 18.00 | 17.24 | 17.71 | 472,902 | -0.18(-1.00%) |
Jan 04, 2008 | 17.89 | 18.14 | 17.20 | 17.89 | 458,759 | -0.45(-2.46%) |
Jan 03, 2008 | 19.63 | 20.38 | 18.32 | 18.34 | 511,475 | -1.43(-7.24%) |
Jan 02, 2008 | 19.98 | 20.31 | 19.50 | 19.77 | 304,339 | -0.27(-1.36%) |
Jan 01, 2008 | 20.37 | 20.49 | 19.55 | 20.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.37 | 20.49 | 19.55 | 20.04 | 190,806 | -0.46(-2.24%) |
Dec 28, 2007 | 20.05 | 20.77 | 20.05 | 20.50 | 125,747 | +0.45(+2.25%) |
Dec 27, 2007 | 20.42 | 20.72 | 19.91 | 20.05 | 106,332 | -0.53(-2.57%) |
Dec 26, 2007 | 21.26 | 21.26 | 20.10 | 20.58 | 242,108 | -0.85(-3.96%) |
Dec 24, 2007 | 20.74 | 21.75 | 20.64 | 21.43 | 219,864 | +0.52(+2.49%) |
Dec 21, 2007 | 19.48 | 21.03 | 19.34 | 20.91 | 742,269 | +1.69(+8.78%) |
Dec 20, 2007 | 18.87 | 19.44 | 18.78 | 19.22 | 251,367 | +0.18(+0.94%) |
Dec 19, 2007 | 18.00 | 19.31 | 17.85 | 19.04 | 364,059 | +1.03(+5.75%) |
Dec 18, 2007 | 17.28 | 18.12 | 17.28 | 18.00 | 252,651 | +0.78(+4.51%) |
Dec 17, 2007 | 17.41 | 17.52 | 16.69 | 17.23 | 414,400 | -0.26(-1.47%) |
Dec 14, 2007 | 18.28 | 18.35 | 17.25 | 17.48 | 478,045 | -1.04(-5.63%) |
Dec 13, 2007 | 17.86 | 18.63 | 17.69 | 18.53 | 189,649 | +0.52(+2.89%) |
Dec 12, 2007 | 18.46 | 18.46 | 17.65 | 18.00 | 505,323 | +0.01(+0.04%) |
Dec 11, 2007 | 18.88 | 19.10 | 17.89 | 18.00 | 185,535 | -0.79(-4.22%) |
Dec 10, 2007 | 18.57 | 18.85 | 18.43 | 18.79 | 127,033 | +0.23(+1.21%) |
Dec 07, 2007 | 18.81 | 18.89 | 18.33 | 18.56 | 120,990 | -0.15(-0.79%) |
Dec 06, 2007 | 18.14 | 18.74 | 17.92 | 18.71 | 130,761 | +0.58(+3.17%) |
Dec 05, 2007 | 18.28 | 18.54 | 17.86 | 18.14 | 194,664 | +0.06(+0.34%) |
Dec 04, 2007 | 18.45 | 18.53 | 17.79 | 18.07 | 226,680 | -0.56(-3.01%) |
Dec 03, 2007 | 19.18 | 19.26 | 18.59 | 18.63 | 246,094 | -0.63(-3.27%) |
Nov 30, 2007 | 19.91 | 20.28 | 19.12 | 19.26 | 236,438 | -0.34(-1.75%) |
Nov 29, 2007 | 20.13 | 20.38 | 19.54 | 19.61 | 126,518 | -0.63(-3.11%) |
Nov 28, 2007 | 19.61 | 20.42 | 19.60 | 20.24 | 499,003 | +0.81(+4.16%) |
Nov 27, 2007 | 18.93 | 19.95 | 18.92 | 19.43 | 338,283 | +0.51(+2.71%) |
Nov 26, 2007 | 19.95 | 19.96 | 18.86 | 18.91 | 254,066 | -1.08(-5.41%) |
Nov 23, 2007 | 19.29 | 20.28 | 19.28 | 20.00 | 93,860 | +0.87(+4.55%) |
Nov 21, 2007 | 19.13 | 19.69 | 19.03 | 19.12 | 143,105 | -0.09(-0.49%) |
Nov 20, 2007 | 19.44 | 20.44 | 18.74 | 19.22 | 401,800 | -0.26(-1.32%) |
Nov 19, 2007 | 19.79 | 19.86 | 19.07 | 19.47 | 304,339 | -0.47(-2.38%) |
Nov 16, 2007 | 20.49 | 20.53 | 19.54 | 19.95 | 154,676 | -0.53(-2.58%) |
Nov 15, 2007 | 20.46 | 20.80 | 20.30 | 20.48 | 306,782 | -0.25(-1.20%) |
Nov 14, 2007 | 21.31 | 21.36 | 20.50 | 20.73 | 336,740 | -0.51(-2.38%) |
Nov 13, 2007 | 20.34 | 21.39 | 20.20 | 21.23 | 388,428 | +1.03(+5.12%) |
Nov 12, 2007 | 19.68 | 20.72 | 19.68 | 20.20 | 563,934 | +0.41(+2.08%) |
Nov 09, 2007 | 18.91 | 20.07 | 18.72 | 19.79 | 537,833 | +0.62(+3.25%) |
Nov 08, 2007 | 18.16 | 19.28 | 18.16 | 19.16 | 670,138 | +1.13(+6.25%) |
Nov 07, 2007 | 18.40 | 18.54 | 17.48 | 18.04 | 631,308 | -0.61(-3.29%) |
Nov 06, 2007 | 19.02 | 19.09 | 18.35 | 18.65 | 291,739 | -0.34(-1.80%) |
Nov 05, 2007 | 19.15 | 19.38 | 18.99 | 18.99 | 370,943 | -0.44(-2.28%) |
Nov 02, 2007 | 19.49 | 19.57 | 19.05 | 19.44 | 390,742 | +0.09(+0.48%) |
Nov 01, 2007 | 19.98 | 19.98 | 19.28 | 19.34 | 386,499 | -0.81(-4.01%) |
Oct 31, 2007 | 19.75 | 20.42 | 19.75 | 20.15 | 319,768 | +0.46(+2.33%) |
Oct 30, 2007 | 20.22 | 20.35 | 19.64 | 19.69 | 178,077 | -0.65(-3.17%) |
Oct 29, 2007 | 20.27 | 20.41 | 19.91 | 20.34 | 333,140 | +0.09(+0.46%) |
Oct 26, 2007 | 19.95 | 20.30 | 19.68 | 20.24 | 291,739 | +0.45(+2.28%) |
Oct 25, 2007 | 19.49 | 19.88 | 19.43 | 19.79 | 339,826 | +0.30(+1.56%) |
Oct 24, 2007 | 19.72 | 19.82 | 19.13 | 19.49 | 390,613 | -0.34(-1.73%) |
Oct 23, 2007 | 19.37 | 19.85 | 19.30 | 19.83 | 581,935 | +0.69(+3.62%) |
Oct 22, 2007 | 19.09 | 19.35 | 18.74 | 19.14 | 384,570 | +0.11(+0.57%) |
Oct 19, 2007 | 18.40 | 19.37 | 18.40 | 19.03 | 619,479 | +0.06(+0.33%) |
Oct 18, 2007 | 19.48 | 19.53 | 18.81 | 18.97 | 842,687 | -0.59(-3.02%) |
Oct 17, 2007 | 18.94 | 19.68 | 18.94 | 19.56 | 902,603 | +0.78(+4.14%) |
Oct 16, 2007 | 19.33 | 19.42 | 18.46 | 18.78 | 522,147 | -0.66(-3.40%) |
Oct 15, 2007 | 19.99 | 20.10 | 19.30 | 19.44 | 473,545 | -0.54(-2.72%) |
Oct 12, 2007 | 20.22 | 20.64 | 19.93 | 19.99 | 603,150 | -0.27(-1.34%) |
Oct 11, 2007 | 21.39 | 21.39 | 20.07 | 20.26 | 1,275,088 | -1.08(-5.07%) |
Oct 10, 2007 | 22.20 | 22.20 | 21.05 | 21.34 | 976,020 | -0.75(-3.38%) |
Oct 09, 2007 | 25.67 | 25.67 | 21.51 | 22.09 | 2,525,747 | -6.11(-21.66%) |
Oct 08, 2007 | 27.84 | 28.41 | 27.67 | 28.19 | 254,451 | +0.36(+1.29%) |
Oct 05, 2007 | 27.61 | 27.98 | 27.30 | 27.84 | 206,878 | +0.47(+1.71%) |
Oct 04, 2007 | 28.01 | 28.24 | 27.12 | 27.37 | 156,219 | -0.58(-2.09%) |
Oct 03, 2007 | 28.85 | 28.89 | 27.74 | 27.95 | 201,350 | -1.03(-3.57%) |
Oct 02, 2007 | 29.13 | 29.17 | 28.58 | 28.99 | 165,477 | -0.15(-0.51%) |
Oct 01, 2007 | 28.15 | 29.87 | 28.01 | 29.13 | 251,623 | +1.04(+3.71%) |
Sep 28, 2007 | 28.50 | 28.59 | 27.98 | 28.09 | 131,790 | -0.42(-1.47%) |
Sep 27, 2007 | 28.40 | 28.58 | 27.92 | 28.51 | 112,118 | +0.19(+0.66%) |
Sep 26, 2007 | 28.47 | 28.94 | 28.22 | 28.33 | 143,362 | -0.02(-0.05%) |
Sep 25, 2007 | 28.70 | 28.70 | 27.91 | 28.34 | 130,247 | -0.45(-1.57%) |
Sep 24, 2007 | 28.82 | 29.06 | 28.42 | 28.79 | 184,120 | +0.00(+0.00%) |
Sep 21, 2007 | 28.34 | 29.55 | 28.08 | 28.79 | 306,396 | +0.72(+2.55%) |
Sep 20, 2007 | 28.04 | 28.21 | 27.70 | 28.08 | 353,584 | -0.09(-0.30%) |
Sep 19, 2007 | 26.80 | 28.50 | 26.80 | 28.16 | 443,458 | +1.64(+6.19%) |
Sep 18, 2007 | 26.06 | 26.55 | 25.70 | 26.52 | 464,930 | +0.54(+2.10%) |
Sep 17, 2007 | 26.60 | 26.66 | 25.74 | 25.98 | 323,111 | -0.66(-2.48%) |
Sep 14, 2007 | 26.21 | 26.81 | 25.80 | 26.64 | 192,221 | +0.27(+1.03%) |
Sep 13, 2007 | 26.55 | 26.83 | 26.04 | 26.37 | 282,352 | -0.16(-0.59%) |
Sep 12, 2007 | 27.22 | 27.22 | 26.45 | 26.52 | 295,339 | -0.78(-2.85%) |
Sep 11, 2007 | 27.39 | 27.48 | 27.08 | 27.30 | 192,606 | -0.01(-0.03%) |
Sep 10, 2007 | 26.65 | 27.41 | 26.02 | 27.31 | 345,483 | +0.72(+2.72%) |
Sep 07, 2007 | 27.02 | 27.10 | 26.32 | 26.58 | 187,206 | -0.83(-3.04%) |
Sep 06, 2007 | 27.39 | 27.45 | 26.74 | 27.42 | 188,492 | +0.04(+0.14%) |
Sep 05, 2007 | 28.13 | 28.23 | 26.72 | 27.38 | 458,630 | -0.99(-3.48%) |
Sep 04, 2007 | 28.04 | 28.76 | 28.00 | 28.36 | 150,176 | +0.19(+0.69%) |
Aug 31, 2007 | 28.35 | 28.39 | 27.92 | 28.17 | 109,932 | +0.12(+0.44%) |
Aug 30, 2007 | 28.12 | 28.40 | 27.69 | 28.05 | 214,979 | -0.36(-1.26%) |
Aug 29, 2007 | 28.05 | 28.54 | 27.54 | 28.40 | 136,933 | +0.46(+1.64%) |
Aug 28, 2007 | 28.15 | 28.20 | 27.56 | 27.94 | 197,235 | -0.33(-1.18%) |
Aug 27, 2007 | 29.09 | 29.17 | 28.26 | 28.28 | 119,189 | -0.91(-3.12%) |
Aug 24, 2007 | 28.93 | 29.34 | 28.59 | 29.19 | 141,819 | +0.21(+0.72%) |
Aug 23, 2007 | 29.85 | 30.13 | 28.91 | 28.98 | 119,832 | -0.79(-2.66%) |
Aug 22, 2007 | 29.87 | 30.14 | 29.59 | 29.77 | 130,118 | +0.11(+0.37%) |
Aug 21, 2007 | 30.24 | 30.29 | 29.27 | 29.66 | 103,760 | -0.58(-1.90%) |
Aug 20, 2007 | 30.20 | 30.40 | 29.61 | 30.24 | 84,860 | +0.11(+0.36%) |
Aug 17, 2007 | 30.95 | 31.50 | 29.91 | 30.13 | 236,451 | +0.30(+1.02%) |
Aug 16, 2007 | 28.16 | 29.91 | 27.36 | 29.83 | 343,297 | +1.56(+5.53%) |
Aug 15, 2007 | 29.62 | 29.75 | 28.24 | 28.26 | 184,892 | -1.36(-4.59%) |
Aug 14, 2007 | 30.55 | 30.88 | 29.62 | 29.62 | 239,922 | -0.93(-3.03%) |
Aug 13, 2007 | 31.07 | 31.55 | 30.29 | 30.55 | 313,082 | -0.44(-1.41%) |
Aug 10, 2007 | 28.47 | 31.03 | 28.08 | 30.99 | 501,575 | +2.21(+7.68%) |
Aug 09, 2007 | 29.75 | 29.17 | 28.02 | 28.78 | 696,624 | -0.97(-3.27%) |
Aug 08, 2007 | 30.72 | 30.88 | 28.44 | 29.75 | 494,246 | -0.68(-2.25%) |
Aug 07, 2007 | 30.63 | 30.67 | 29.72 | 30.43 | 285,695 | -0.19(-0.63%) |
Aug 06, 2007 | 29.87 | 30.81 | 29.09 | 30.63 | 217,936 | +0.77(+2.59%) |
Aug 03, 2007 | 30.31 | 31.27 | 29.78 | 29.85 | 300,096 | -1.41(-4.52%) |
Aug 02, 2007 | 31.42 | 31.80 | 30.89 | 31.27 | 343,683 | -0.54(-1.71%) |
Aug 01, 2007 | 31.50 | 32.18 | 31.29 | 31.81 | 472,902 | +0.39(+1.24%) |
Jul 31, 2007 | 32.91 | 32.85 | 31.25 | 31.42 | 280,295 | -1.49(-4.51%) |
Jul 30, 2007 | 32.28 | 33.00 | 31.82 | 32.91 | 185,920 | +0.62(+1.93%) |
Jul 27, 2007 | 32.30 | 33.20 | 31.76 | 32.28 | 254,580 | -0.06(-0.19%) |
Jul 26, 2007 | 32.67 | 32.74 | 31.45 | 32.35 | 223,336 | -0.58(-1.75%) |
Jul 25, 2007 | 32.95 | 33.00 | 32.67 | 32.92 | 227,450 | +0.09(+0.28%) |
Jul 24, 2007 | 33.09 | 33.21 | 32.69 | 32.83 | 210,993 | -0.53(-1.59%) |
Jul 23, 2007 | 33.25 | 34.03 | 33.14 | 33.36 | 176,406 | +0.32(+0.97%) |
Jul 20, 2007 | 33.00 | 33.17 | 32.21 | 33.04 | 291,353 | -0.08(-0.23%) |
Jul 19, 2007 | 33.18 | 33.29 | 33.08 | 33.12 | 142,847 | -0.02(-0.05%) |
Jul 18, 2007 | 33.26 | 33.32 | 33.00 | 33.13 | 255,094 | -0.18(-0.54%) |
Jul 17, 2007 | 33.11 | 33.51 | 33.11 | 33.31 | 330,440 | +0.14(+0.42%) |
Jul 16, 2007 | 33.81 | 33.93 | 33.14 | 33.17 | 269,366 | -0.82(-2.40%) |
Jul 13, 2007 | 34.07 | 34.22 | 33.93 | 33.99 | 161,234 | -0.09(-0.25%) |
Jul 12, 2007 | 34.10 | 34.46 | 33.94 | 34.07 | 245,323 | +0.12(+0.37%) |
Jul 11, 2007 | 33.73 | 34.12 | 33.68 | 33.95 | 168,306 | +0.18(+0.53%) |
Jul 10, 2007 | 34.73 | 34.92 | 33.74 | 33.77 | 243,265 | -1.06(-3.04%) |
Jul 09, 2007 | 35.70 | 35.70 | 34.76 | 34.83 | 151,719 | -0.91(-2.55%) |
Jul 06, 2007 | 35.26 | 35.78 | 35.12 | 35.74 | 121,118 | +0.40(+1.14%) |
Jul 05, 2007 | 35.36 | 35.43 | 35.02 | 35.33 | 115,332 | +0.10(+0.29%) |
Jul 03, 2007 | 35.08 | 35.53 | 34.94 | 35.23 | 147,733 | +0.19(+0.56%) |
Jul 02, 2007 | 34.62 | 35.20 | 34.43 | 35.04 | 208,807 | +0.55(+1.60%) |
Jun 29, 2007 | 35.05 | 35.39 | 34.38 | 34.49 | 152,619 | -0.43(-1.23%) |
Jun 28, 2007 | 35.04 | 35.60 | 34.84 | 34.91 | 244,551 | -0.02(-0.04%) |
Jun 27, 2007 | 33.77 | 34.99 | 33.54 | 34.93 | 175,249 | +0.96(+2.84%) |
Jun 26, 2007 | 34.96 | 35.00 | 33.89 | 33.96 | 142,076 | -0.86(-2.48%) |
Jun 25, 2007 | 35.37 | 35.46 | 34.57 | 34.83 | 229,893 | -0.54(-1.54%) |
Jun 22, 2007 | 35.22 | 35.44 | 34.61 | 35.37 | 289,296 | +0.15(+0.42%) |
Jun 21, 2007 | 35.21 | 35.68 | 34.96 | 35.22 | 113,532 | -0.17(-0.48%) |
Jun 20, 2007 | 35.57 | 36.04 | 35.33 | 35.40 | 150,948 | -0.15(-0.42%) |
Jun 19, 2007 | 34.88 | 35.71 | 34.88 | 35.54 | 184,249 | +0.50(+1.42%) |
Jun 18, 2007 | 35.05 | 35.37 | 34.96 | 35.05 | 184,635 | -0.02(-0.07%) |
Jun 15, 2007 | 34.99 | 35.53 | 34.92 | 35.07 | 202,378 | +0.51(+1.49%) |
Jun 14, 2007 | 34.40 | 34.68 | 34.01 | 34.56 | 166,377 | +0.15(+0.43%) |
Jun 13, 2007 | 33.75 | 34.57 | 33.75 | 34.41 | 178,463 | +0.79(+2.34%) |
Jun 12, 2007 | 34.38 | 34.38 | 33.45 | 33.62 | 206,750 | -0.87(-2.53%) |
Jun 11, 2007 | 34.77 | 34.77 | 34.05 | 34.49 | 202,635 | -0.37(-1.07%) |
Jun 08, 2007 | 33.29 | 35.02 | 33.20 | 34.87 | 344,198 | +1.52(+4.55%) |
Jun 07, 2007 | 32.93 | 33.72 | 32.59 | 33.35 | 378,270 | +0.42(+1.28%) |
Jun 06, 2007 | 33.06 | 34.61 | 32.73 | 32.93 | 569,334 | -1.45(-4.21%) |
Jun 05, 2007 | 35.31 | 35.39 | 34.22 | 34.38 | 451,430 | -1.18(-3.32%) |
Jun 04, 2007 | 35.47 | 35.81 | 34.91 | 35.56 | 447,315 | -0.20(-0.57%) |
Jun 01, 2007 | 35.50 | 36.07 | 35.50 | 35.76 | 319,639 | +0.35(+0.99%) |
May 31, 2007 | 35.39 | 35.49 | 35.05 | 35.41 | 257,152 | +0.12(+0.33%) |
May 30, 2007 | 34.88 | 35.44 | 34.70 | 35.29 | 93,346 | +0.23(+0.67%) |
May 29, 2007 | 34.61 | 35.38 | 34.58 | 35.06 | 107,360 | +0.54(+1.58%) |
May 25, 2007 | 34.48 | 34.76 | 34.24 | 34.52 | 98,746 | +0.12(+0.34%) |
May 24, 2007 | 35.01 | 35.30 | 34.24 | 34.40 | 99,003 | -0.68(-1.95%) |
May 23, 2007 | 35.61 | 35.81 | 34.96 | 35.08 | 98,103 | -0.49(-1.38%) |
May 22, 2007 | 35.31 | 35.66 | 35.19 | 35.57 | 135,133 | +0.19(+0.53%) |
May 21, 2007 | 35.14 | 35.77 | 35.04 | 35.39 | 202,635 | +0.31(+0.89%) |
May 18, 2007 | 34.61 | 35.18 | 34.21 | 35.08 | 157,505 | +0.48(+1.39%) |
May 17, 2007 | 35.00 | 35.00 | 34.45 | 34.59 | 105,689 | -0.44(-1.27%) |
May 16, 2007 | 35.13 | 35.19 | 34.73 | 35.04 | 155,319 | -0.09(-0.27%) |
May 15, 2007 | 35.45 | 35.81 | 34.93 | 35.13 | 117,004 | -0.40(-1.12%) |
May 14, 2007 | 35.79 | 36.02 | 35.37 | 35.53 | 120,990 | -0.26(-0.74%) |
May 11, 2007 | 35.82 | 36.10 | 35.54 | 35.79 | 105,175 | +0.09(+0.26%) |
May 10, 2007 | 36.45 | 36.45 | 35.62 | 35.70 | 127,418 | -0.92(-2.51%) |
May 09, 2007 | 35.78 | 36.88 | 35.78 | 36.62 | 142,719 | +0.63(+1.75%) |
May 08, 2007 | 35.78 | 36.07 | 35.50 | 35.99 | 128,061 | +0.01(+0.02%) |
May 07, 2007 | 36.11 | 36.11 | 35.75 | 35.98 | 179,620 | -0.15(-0.41%) |
May 04, 2007 | 35.82 | 36.25 | 35.64 | 36.13 | 383,928 | +0.43(+1.20%) |
May 03, 2007 | 35.78 | 36.18 | 35.53 | 35.70 | 109,289 | -0.08(-0.22%) |
May 02, 2007 | 35.74 | 35.93 | 35.58 | 35.78 | 399,742 | +0.10(+0.28%) |