Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.00 | 30.30 | 29.95 | 30.00 | 36,186 | +0.15(+0.50%) |
Apr 29, 2008 | 29.85 | 29.95 | 29.65 | 29.85 | 28,069 | -0.30(-1.00%) |
Apr 28, 2008 | 30.15 | 30.30 | 29.95 | 30.15 | 32,385 | +0.05(+0.17%) |
Apr 25, 2008 | 30.80 | 30.30 | 30.00 | 30.10 | 39,676 | -0.70(-2.27%) |
Apr 24, 2008 | 30.80 | 30.85 | 30.35 | 30.80 | 14,501 | -0.05(-0.16%) |
Apr 23, 2008 | 30.85 | 31.20 | 30.80 | 30.85 | 20,094 | -0.05(-0.16%) |
Apr 22, 2008 | 30.90 | 31.30 | 30.85 | 30.90 | 22,888 | -0.65(-2.06%) |
Apr 21, 2008 | 31.55 | 31.55 | 31.15 | 31.55 | 32,523 | +0.95(+3.10%) |
Apr 18, 2008 | 30.60 | 30.80 | 30.40 | 30.60 | 28,411 | -0.05(-0.16%) |
Apr 17, 2008 | 30.65 | 30.75 | 30.45 | 30.65 | 20,587 | -0.40(-1.29%) |
Apr 16, 2008 | 31.05 | 31.20 | 30.68 | 31.05 | 59,967 | +0.70(+2.31%) |
Apr 15, 2008 | 30.35 | 30.35 | 30.00 | 30.35 | 17,405 | +0.15(+0.50%) |
Apr 14, 2008 | 30.15 | 30.25 | 29.80 | 30.20 | 42,670 | +0.05(+0.17%) |
Apr 11, 2008 | 30.95 | 30.50 | 30.15 | 30.15 | 17,453 | -0.80(-2.58%) |
Apr 10, 2008 | 30.95 | 30.95 | 30.65 | 30.95 | 19,808 | -0.20(-0.64%) |
Apr 09, 2008 | 31.15 | 31.15 | 30.70 | 31.15 | 25,741 | +0.05(+0.16%) |
Apr 08, 2008 | 31.30 | 31.35 | 30.95 | 31.10 | 15,858 | -0.20(-0.64%) |
Apr 07, 2008 | 31.30 | 31.55 | 31.25 | 31.30 | 19,935 | +0.05(+0.16%) |
Apr 04, 2008 | 31.25 | 31.30 | 30.80 | 31.25 | 80,282 | -0.05(-0.16%) |
Apr 03, 2008 | 31.30 | 31.35 | 30.45 | 31.30 | 21,813 | +0.35(+1.13%) |
Apr 02, 2008 | 31.00 | 31.10 | 30.60 | 30.95 | 40,395 | -0.05(-0.16%) |
Apr 01, 2008 | 30.70 | 31.50 | 30.35 | 31.00 | 20,485 | +0.30(+0.98%) |
Mar 31, 2008 | 30.70 | 30.75 | 30.30 | 30.70 | 48,607 | +0.80(+2.68%) |
Mar 28, 2008 | 30.10 | 30.15 | 29.75 | 29.90 | 70,391 | -0.20(-0.66%) |
Mar 27, 2008 | 30.10 | 30.40 | 30.10 | 30.10 | 31,919 | +0.00(+0.00%) |
Mar 26, 2008 | 29.71 | 30.15 | 29.65 | 30.10 | 123,052 | +1.20(+4.15%) |
Mar 25, 2008 | 9.710 | 28.90 | 28.90 | 28.90 | 2,235 | +0.00(+0.00%) |
Mar 24, 2008 | 28.75 | 29.35 | 28.45 | 28.90 | 31,300 | +0.15(+0.52%) |
Mar 21, 2008 | 28.75 | 29.05 | 28.35 | 28.75 | 21,861 | +0.00(+0.00%) |
Mar 20, 2008 | 28.75 | 29.05 | 28.35 | 28.75 | 21,861 | -0.15(-0.52%) |
Mar 19, 2008 | 28.90 | 29.80 | 28.90 | 28.90 | 32,615 | -0.65(-2.20%) |
Mar 18, 2008 | 29.10 | 30.05 | 29.40 | 29.55 | 45,706 | +0.45(+1.55%) |
Mar 17, 2008 | 29.10 | 29.50 | 28.50 | 29.10 | 38,057 | +0.20(+0.69%) |
Mar 14, 2008 | 28.91 | 29.25 | 27.55 | 28.90 | 26,784 | -0.01(-0.03%) |
Mar 13, 2008 | 28.95 | 28.91 | 28.25 | 28.91 | 23,921 | -0.04(-0.14%) |
Mar 12, 2008 | 28.95 | 29.15 | 28.80 | 28.95 | 42,140 | +0.25(+0.87%) |
Mar 11, 2008 | 28.70 | 28.90 | 28.40 | 28.70 | 48,156 | +0.95(+3.42%) |
Mar 10, 2008 | 27.75 | 28.50 | 27.70 | 27.75 | 33,366 | -0.60(-2.12%) |
Mar 07, 2008 | 28.35 | 28.75 | 28.00 | 28.35 | 44,906 | -0.55(-1.90%) |
Mar 06, 2008 | 28.80 | 29.15 | 28.65 | 28.90 | 31,654 | +0.10(+0.35%) |
Mar 05, 2008 | 28.40 | 28.90 | 27.55 | 28.80 | 26,602 | +0.40(+1.41%) |
Mar 04, 2008 | 28.40 | 28.40 | 27.85 | 28.40 | 23,507 | -0.05(-0.18%) |
Mar 03, 2008 | 28.45 | 28.45 | 28.15 | 28.45 | 32,508 | -0.20(-0.70%) |
Feb 29, 2008 | 29.25 | 28.65 | 28.30 | 28.65 | 23,752 | -0.60(-2.05%) |
Feb 28, 2008 | 29.25 | 29.30 | 28.70 | 29.25 | 27,803 | +0.15(+0.52%) |
Feb 27, 2008 | 29.10 | 29.40 | 28.70 | 29.10 | 52,148 | +0.45(+1.57%) |
Feb 26, 2008 | 28.65 | 28.95 | 28.30 | 28.65 | 135,629 | +0.40(+1.42%) |
Feb 25, 2008 | 28.25 | 28.50 | 27.85 | 28.25 | 35,988 | +0.40(+1.44%) |
Feb 22, 2008 | 27.78 | 28.20 | 27.45 | 27.85 | 27,161 | +0.07(+0.25%) |
Feb 21, 2008 | 28.00 | 28.15 | 27.65 | 27.78 | 31,679 | -0.22(-0.79%) |
Feb 20, 2008 | 27.75 | 28.15 | 27.30 | 28.00 | 29,240 | +0.25(+0.90%) |
Feb 19, 2008 | 27.45 | 28.25 | 27.75 | 27.75 | 19,580 | +0.30(+1.09%) |
Feb 18, 2008 | 27.45 | 27.55 | 27.10 | 27.45 | 24,447 | +0.00(+0.00%) |
Feb 15, 2008 | 27.45 | 27.55 | 27.10 | 27.45 | 24,447 | +0.45(+1.67%) |
Feb 14, 2008 | 27.00 | 27.20 | 26.65 | 27.00 | 23,326 | +0.05(+0.19%) |
Feb 13, 2008 | 26.95 | 27.10 | 26.55 | 26.95 | 33,572 | +0.40(+1.51%) |
Feb 12, 2008 | 26.55 | 26.90 | 26.55 | 26.55 | 31,025 | +0.36(+1.37%) |
Feb 11, 2008 | 26.19 | 26.35 | 26.00 | 26.19 | 25,496 | +0.29(+1.12%) |
Feb 08, 2008 | 25.90 | 26.25 | 25.60 | 25.90 | 31,811 | -0.10(-0.38%) |
Feb 07, 2008 | 26.20 | 26.50 | 25.85 | 26.00 | 45,663 | -0.20(-0.76%) |
Feb 06, 2008 | 26.20 | 26.75 | 26.20 | 26.20 | 42,403 | +0.05(+0.19%) |
Feb 05, 2008 | 27.80 | 26.85 | 25.85 | 26.15 | 48,257 | -1.65(-5.94%) |
Feb 04, 2008 | 27.70 | 27.95 | 27.54 | 27.80 | 37,380 | +0.10(+0.36%) |
Feb 01, 2008 | 27.75 | 28.15 | 27.50 | 27.70 | 58,069 | -0.05(-0.18%) |
Jan 31, 2008 | 27.75 | 28.00 | 26.85 | 27.75 | 53,803 | +0.15(+0.54%) |
Jan 30, 2008 | 27.60 | 27.75 | 26.95 | 27.60 | 54,108 | +0.20(+0.73%) |
Jan 29, 2008 | 27.40 | 27.65 | 27.00 | 27.40 | 100,755 | +0.10(+0.37%) |
Jan 28, 2008 | 26.90 | 27.30 | 26.55 | 27.30 | 55,303 | +0.40(+1.49%) |
Jan 25, 2008 | 27.60 | 27.90 | 26.80 | 26.90 | 85,942 | -0.70(-2.54%) |
Jan 24, 2008 | 27.60 | 29.30 | 26.77 | 27.60 | 56,682 | +1.65(+6.36%) |
Jan 23, 2008 | 25.95 | 26.15 | 24.45 | 25.95 | 106,274 | -0.75(-2.81%) |
Jan 22, 2008 | 27.85 | 27.10 | 25.25 | 26.70 | 125,713 | -1.15(-4.13%) |
Jan 21, 2008 | 27.85 | 28.30 | 27.75 | 27.85 | 51,036 | +0.00(+0.00%) |
Jan 18, 2008 | 27.85 | 28.30 | 27.75 | 27.85 | 51,036 | -0.10(-0.36%) |
Jan 17, 2008 | 27.95 | 29.00 | 27.95 | 27.95 | 53,261 | -1.15(-3.95%) |
Jan 16, 2008 | 29.10 | 29.80 | 28.95 | 29.10 | 70,679 | -0.45(-1.52%) |
Jan 15, 2008 | 30.30 | 30.35 | 29.40 | 29.55 | 40,459 | -0.75(-2.48%) |
Jan 14, 2008 | 29.70 | 30.60 | 30.25 | 30.30 | 51,510 | +0.60(+2.02%) |
Jan 11, 2008 | 29.70 | 29.90 | 29.55 | 29.70 | 47,497 | -0.60(-1.98%) |
Jan 10, 2008 | 30.30 | 30.55 | 29.95 | 30.30 | 47,712 | -0.60(-1.94%) |
Jan 09, 2008 | 30.15 | 32.00 | 30.35 | 30.90 | 40,310 | +0.75(+2.49%) |
Jan 08, 2008 | 30.15 | 30.90 | 29.00 | 30.15 | 69,485 | -0.60(-1.95%) |
Jan 07, 2008 | 30.40 | 30.90 | 30.30 | 30.75 | 49,074 | +0.35(+1.15%) |
Jan 04, 2008 | 30.40 | 30.70 | 30.20 | 30.40 | 42,335 | +0.10(+0.33%) |
Jan 03, 2008 | 30.30 | 30.60 | 29.67 | 30.30 | 129,721 | +0.15(+0.50%) |
Jan 02, 2008 | 29.54 | 30.35 | 29.90 | 30.15 | 40,807 | +0.61(+2.06%) |
Jan 01, 2008 | 29.54 | 30.05 | 29.54 | 29.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.54 | 30.05 | 29.54 | 29.54 | 14,588 | -0.11(-0.37%) |
Dec 28, 2007 | 29.65 | 30.10 | 29.65 | 29.65 | 31,187 | +0.14(+0.47%) |
Dec 27, 2007 | 29.10 | 29.85 | 29.30 | 29.51 | 25,237 | +0.41(+1.41%) |
Dec 26, 2007 | 29.10 | 29.55 | 28.90 | 29.10 | 13,713 | +0.00(+0.00%) |
Dec 24, 2007 | 29.10 | 29.30 | 28.90 | 29.10 | 12,463 | +0.10(+0.34%) |
Dec 21, 2007 | 29.00 | 29.15 | 28.85 | 29.00 | 29,546 | +0.50(+1.75%) |
Dec 20, 2007 | 28.50 | 28.75 | 28.05 | 28.50 | 34,178 | -0.20(-0.70%) |
Dec 19, 2007 | 28.15 | 28.95 | 28.30 | 28.70 | 33,371 | +0.55(+1.95%) |
Dec 18, 2007 | 28.15 | 28.60 | 27.80 | 28.15 | 37,363 | +0.10(+0.36%) |
Dec 17, 2007 | 28.80 | 28.40 | 28.05 | 28.05 | 17,634 | -0.75(-2.60%) |
Dec 14, 2007 | 28.80 | 29.00 | 28.55 | 28.80 | 25,965 | -0.60(-2.04%) |
Dec 13, 2007 | 29.45 | 29.40 | 28.90 | 29.40 | 15,228 | -0.05(-0.17%) |
Dec 12, 2007 | 29.45 | 30.20 | 29.45 | 29.45 | 32,966 | +0.95(+3.33%) |
Dec 11, 2007 | 28.50 | 29.50 | 28.50 | 28.50 | 22,290 | -0.95(-3.23%) |
Dec 10, 2007 | 29.45 | 29.55 | 29.25 | 29.45 | 693,862 | -0.30(-1.01%) |
Dec 07, 2007 | 30.00 | 29.85 | 29.55 | 29.75 | 51,383 | -0.25(-0.83%) |
Dec 06, 2007 | 29.50 | 30.00 | 29.07 | 30.00 | 30,430 | +0.50(+1.69%) |
Dec 05, 2007 | 29.50 | 30.75 | 29.25 | 29.50 | 25,266 | +0.35(+1.20%) |
Dec 04, 2007 | 29.15 | 29.40 | 29.10 | 29.15 | 18,977 | +0.20(+0.69%) |
Dec 03, 2007 | 28.95 | 29.05 | 28.75 | 28.95 | 50,074 | +0.22(+0.77%) |
Nov 30, 2007 | 28.95 | 29.40 | 28.70 | 28.73 | 41,997 | -0.22(-0.76%) |
Nov 29, 2007 | 29.05 | 29.20 | 28.80 | 28.95 | 34,127 | -0.10(-0.34%) |
Nov 28, 2007 | 29.05 | 29.45 | 28.53 | 29.05 | 48,166 | +1.10(+3.94%) |
Nov 27, 2007 | 27.95 | 28.15 | 27.70 | 27.95 | 41,615 | +0.20(+0.72%) |
Nov 26, 2007 | 27.75 | 28.30 | 27.75 | 27.75 | 32,133 | -0.55(-1.94%) |
Nov 23, 2007 | 27.35 | 28.30 | 27.90 | 28.30 | 22,895 | +0.95(+3.47%) |
Nov 21, 2007 | 27.35 | 27.80 | 27.15 | 27.35 | 58,570 | +0.00(+0.00%) |
Nov 20, 2007 | 27.35 | 27.80 | 27.15 | 27.35 | 58,570 | +0.85(+3.21%) |
Nov 19, 2007 | 26.50 | 26.70 | 26.40 | 26.50 | 18,372 | -0.35(-1.30%) |
Nov 16, 2007 | 26.85 | 26.90 | 26.55 | 26.85 | 36,161 | -0.05(-0.19%) |
Nov 15, 2007 | 26.90 | 27.20 | 26.85 | 26.90 | 27,393 | -0.15(-0.55%) |
Nov 14, 2007 | 26.95 | 27.38 | 27.05 | 27.05 | 18,242 | +0.10(+0.37%) |
Nov 13, 2007 | 26.25 | 26.95 | 26.49 | 26.95 | 25,524 | +0.70(+2.67%) |
Nov 12, 2007 | 26.25 | 26.75 | 26.25 | 26.25 | 30,773 | -1.25(-4.55%) |
Nov 09, 2007 | 27.50 | 27.50 | 26.65 | 27.50 | 25,894 | -0.15(-0.54%) |
Nov 08, 2007 | 27.65 | 27.75 | 27.15 | 27.65 | 73,026 | +0.50(+1.84%) |
Nov 07, 2007 | 27.15 | 28.25 | 27.15 | 27.15 | 33,972 | -0.55(-1.99%) |
Nov 06, 2007 | 27.70 | 27.70 | 27.40 | 27.70 | 15,529 | +0.25(+0.91%) |
Nov 05, 2007 | 27.61 | 27.50 | 27.20 | 27.45 | 22,153 | -0.16(-0.58%) |
Nov 02, 2007 | 27.61 | 27.64 | 27.07 | 27.61 | 31,784 | +0.81(+3.02%) |
Nov 01, 2007 | 26.80 | 27.13 | 26.75 | 26.80 | 23,861 | -0.80(-2.90%) |
Oct 31, 2007 | 27.25 | 27.70 | 27.10 | 27.60 | 82,690 | +0.35(+1.28%) |
Oct 30, 2007 | 27.25 | 27.39 | 27.00 | 27.25 | 55,682 | +0.00(+0.00%) |
Oct 29, 2007 | 27.19 | 27.40 | 27.16 | 27.25 | 28,089 | +0.06(+0.22%) |
Oct 26, 2007 | 27.19 | 27.30 | 27.00 | 27.19 | 48,840 | +0.29(+1.08%) |
Oct 25, 2007 | 26.90 | 27.00 | 26.75 | 26.90 | 42,066 | -0.19(-0.70%) |
Oct 24, 2007 | 26.82 | 27.16 | 26.70 | 27.09 | 45,976 | +0.27(+1.01%) |
Oct 23, 2007 | 26.82 | 26.82 | 26.50 | 26.82 | 17,138 | +0.19(+0.71%) |
Oct 19, 2007 | 26.63 | 26.83 | 26.51 | 26.63 | 28,719 | -0.02(-0.08%) |
Oct 18, 2007 | 26.65 | 26.80 | 26.60 | 26.65 | 21,617 | -0.24(-0.89%) |
Oct 17, 2007 | 26.89 | 26.90 | 26.62 | 26.89 | 22,795 | +0.14(+0.52%) |
Oct 16, 2007 | 26.75 | 26.90 | 26.55 | 26.75 | 28,131 | -0.40(-1.47%) |
Oct 15, 2007 | 27.15 | 27.60 | 27.10 | 27.15 | 19,914 | +0.12(+0.44%) |
Oct 12, 2007 | 27.03 | 27.10 | 26.75 | 27.03 | 11,346 | -0.26(-0.95%) |
Oct 11, 2007 | 27.29 | 27.50 | 27.03 | 27.29 | 29,914 | +0.24(+0.89%) |
Oct 10, 2007 | 27.05 | 27.05 | 26.80 | 27.05 | 14,210 | +0.05(+0.19%) |
Oct 09, 2007 | 27.00 | 27.01 | 26.80 | 27.00 | 17,850 | +0.40(+1.50%) |
Oct 08, 2007 | 27.05 | 26.85 | 26.55 | 26.60 | 19,161 | -0.45(-1.66%) |
Oct 05, 2007 | 27.05 | 27.05 | 26.70 | 27.05 | 16,518 | +0.35(+1.31%) |
Oct 04, 2007 | 26.45 | 26.70 | 26.43 | 26.70 | 43,094 | +0.25(+0.95%) |
Oct 03, 2007 | 26.45 | 26.65 | 26.36 | 26.45 | 26,999 | +0.25(+0.95%) |
Oct 02, 2007 | 26.20 | 26.40 | 26.14 | 26.20 | 97,688 | -0.70(-2.60%) |
Oct 01, 2007 | 26.65 | 27.05 | 26.58 | 26.90 | 104,454 | +0.25(+0.94%) |
Sep 28, 2007 | 26.65 | 26.80 | 26.45 | 26.65 | 98,360 | +0.00(+0.00%) |
Sep 27, 2007 | 26.55 | 26.75 | 26.51 | 26.65 | 61,675 | +0.10(+0.38%) |
Sep 26, 2007 | 26.40 | 26.74 | 26.50 | 26.55 | 22,770 | +0.15(+0.57%) |
Sep 25, 2007 | 26.40 | 26.65 | 26.30 | 26.40 | 73,229 | -0.15(-0.56%) |
Sep 24, 2007 | 26.55 | 26.68 | 26.35 | 26.55 | 62,782 | -0.21(-0.78%) |
Sep 21, 2007 | 26.15 | 26.98 | 26.50 | 26.76 | 43,858 | +0.61(+2.33%) |
Sep 20, 2007 | 26.15 | 26.30 | 26.05 | 26.15 | 63,547 | -0.15(-0.57%) |
Sep 19, 2007 | 26.30 | 26.30 | 26.10 | 26.30 | 28,910 | +0.38(+1.47%) |
Sep 18, 2007 | 24.50 | 26.10 | 24.90 | 25.92 | 79,653 | +1.42(+5.80%) |
Sep 17, 2007 | 24.50 | 24.70 | 24.45 | 24.50 | 21,440 | -0.55(-2.20%) |
Sep 14, 2007 | 25.05 | 25.20 | 24.75 | 25.05 | 167,159 | -0.04(-0.16%) |
Sep 13, 2007 | 25.09 | 25.30 | 24.75 | 25.09 | 42,580 | +0.34(+1.37%) |
Sep 12, 2007 | 24.62 | 24.90 | 24.55 | 24.75 | 16,748 | +0.13(+0.53%) |
Sep 11, 2007 | 24.62 | 24.85 | 24.55 | 24.62 | 14,674 | +0.37(+1.53%) |
Sep 10, 2007 | 24.25 | 24.65 | 24.10 | 24.25 | 21,002 | -0.20(-0.82%) |
Sep 07, 2007 | 24.45 | 24.75 | 24.15 | 24.45 | 18,826 | -0.40(-1.61%) |
Sep 06, 2007 | 24.75 | 24.94 | 24.60 | 24.85 | 22,880 | +0.10(+0.40%) |
Sep 05, 2007 | 24.75 | 24.90 | 24.55 | 24.75 | 66,344 | -0.60(-2.37%) |
Sep 04, 2007 | 25.35 | 25.35 | 24.75 | 25.35 | 59,586 | -0.30(-1.17%) |
Aug 31, 2007 | 25.65 | 25.69 | 25.30 | 25.65 | 93,589 | +0.65(+2.60%) |
Aug 30, 2007 | 25.00 | 25.30 | 24.65 | 25.00 | 28,683 | +0.00(+0.00%) |
Aug 29, 2007 | 24.50 | 25.00 | 24.55 | 25.00 | 100,626 | +0.50(+2.04%) |
Aug 28, 2007 | 24.50 | 24.90 | 24.30 | 24.50 | 61,041 | -0.45(-1.80%) |
Aug 27, 2007 | 24.95 | 25.40 | 24.95 | 24.95 | 47,321 | -0.40(-1.58%) |
Aug 24, 2007 | 24.40 | 25.35 | 24.80 | 25.35 | 54,277 | +0.95(+3.89%) |
Aug 23, 2007 | 24.40 | 24.95 | 24.30 | 24.40 | 30,455 | -0.25(-1.01%) |
Aug 22, 2007 | 24.65 | 24.90 | 24.50 | 24.65 | 19,681 | +0.98(+4.14%) |
Aug 21, 2007 | 23.67 | 23.90 | 23.50 | 23.67 | 29,657 | +0.17(+0.72%) |
Aug 20, 2007 | 23.50 | 23.85 | 23.40 | 23.50 | 23,835 | -0.35(-1.47%) |
Aug 17, 2007 | 23.85 | 24.10 | 23.50 | 23.85 | 58,347 | -0.05(-0.21%) |
Aug 16, 2007 | 23.90 | 24.00 | 23.40 | 23.90 | 60,070 | -0.95(-3.82%) |
Aug 15, 2007 | 24.85 | 25.30 | 24.85 | 24.85 | 20,288 | -0.60(-2.36%) |
Aug 14, 2007 | 25.45 | 25.75 | 25.25 | 25.45 | 22,396 | -0.65(-2.49%) |
Aug 13, 2007 | 26.10 | 26.10 | 25.60 | 26.10 | 234,931 | +0.50(+1.95%) |
Aug 10, 2007 | 25.60 | 26.10 | 25.25 | 25.60 | 50,467 | -0.70(-2.66%) |
Aug 09, 2007 | 26.30 | 26.50 | 25.90 | 26.30 | 19,926 | -0.20(-0.75%) |
Aug 08, 2007 | 26.50 | 26.95 | 26.05 | 26.50 | 53,292 | +0.55(+2.12%) |
Aug 07, 2007 | 25.95 | 25.95 | 25.25 | 25.95 | 25,275 | +0.55(+2.17%) |
Aug 06, 2007 | 25.40 | 25.60 | 25.10 | 25.40 | 43,055 | -0.30(-1.17%) |
Aug 03, 2007 | 25.70 | 25.80 | 25.25 | 25.70 | 61,781 | +0.16(+0.63%) |
Aug 02, 2007 | 25.54 | 25.80 | 25.44 | 25.54 | 16,538 | +0.09(+0.35%) |
Aug 01, 2007 | 25.45 | 25.60 | 25.17 | 25.45 | 27,546 | -0.65(-2.49%) |
Jul 31, 2007 | 26.10 | 26.45 | 25.80 | 26.10 | 35,458 | +0.35(+1.36%) |
Jul 30, 2007 | 25.75 | 25.95 | 25.55 | 25.75 | 18,252 | +0.75(+3.00%) |
Jul 27, 2007 | 25.50 | 25.75 | 24.85 | 25.00 | 55,356 | -0.50(-1.96%) |
Jul 26, 2007 | 25.50 | 26.15 | 25.25 | 25.50 | 50,576 | -0.68(-2.60%) |
Jul 25, 2007 | 26.18 | 26.60 | 25.80 | 26.18 | 42,657 | -0.47(-1.76%) |
Jul 24, 2007 | 26.65 | 27.15 | 26.65 | 26.65 | 42,582 | -0.40(-1.48%) |
Jul 23, 2007 | 27.05 | 27.20 | 26.90 | 27.05 | 185,383 | +0.25(+0.93%) |
Jul 20, 2007 | 26.80 | 27.30 | 26.55 | 26.80 | 59,597 | -0.55(-2.01%) |
Jul 19, 2007 | 27.35 | 27.55 | 27.10 | 27.35 | 15,982 | +0.70(+2.63%) |
Jul 18, 2007 | 27.50 | 27.25 | 26.55 | 26.65 | 34,365 | -0.85(-3.09%) |
Jul 17, 2007 | 27.50 | 27.50 | 27.25 | 27.50 | 25,918 | +0.00(+0.00%) |
Jul 16, 2007 | 27.55 | 27.75 | 27.40 | 27.50 | 22,493 | -0.05(-0.18%) |
Jul 13, 2007 | 27.45 | 27.85 | 27.25 | 27.55 | 31,955 | +0.10(+0.36%) |
Jul 12, 2007 | 27.15 | 27.45 | 27.15 | 27.45 | 18,828 | +0.30(+1.10%) |
Jul 11, 2007 | 26.40 | 27.30 | 27.00 | 27.15 | 17,517 | +0.75(+2.84%) |
Jul 10, 2007 | 26.40 | 26.75 | 26.20 | 26.40 | 44,475 | +0.15(+0.57%) |
Jul 09, 2007 | 26.25 | 26.35 | 26.00 | 26.25 | 23,497 | +0.05(+0.19%) |
Jul 06, 2007 | 26.20 | 26.35 | 26.05 | 26.20 | 47,571 | -0.20(-0.76%) |
Jul 05, 2007 | 26.40 | 26.40 | 26.05 | 26.40 | 17,150 | +0.20(+0.76%) |
Jul 03, 2007 | 26.20 | 26.20 | 25.95 | 26.20 | 10,761 | -0.23(-0.85%) |
Jul 02, 2007 | 26.43 | 26.43 | 26.05 | 26.43 | 15,492 | +0.07(+0.28%) |
Jun 29, 2007 | 26.35 | 26.40 | 25.95 | 26.35 | 19,320 | +1.00(+3.94%) |
Jun 28, 2007 | 25.35 | 25.60 | 25.20 | 25.35 | 37,115 | +0.25(+1.00%) |
Jun 27, 2007 | 25.10 | 25.10 | 24.55 | 25.10 | 64,566 | +0.25(+1.01%) |
Jun 26, 2007 | 24.85 | 25.05 | 24.65 | 24.85 | 50,434 | -0.35(-1.39%) |
Jun 25, 2007 | 25.20 | 25.45 | 24.90 | 25.20 | 17,832 | +0.15(+0.60%) |
Jun 22, 2007 | 50.15 | 25.50 | 25.00 | 25.05 | 71,432 | -25.10(-50.05%) |
Jun 21, 2007 | 50.15 | 50.80 | 49.85 | 50.15 | 41,394 | +2.70(+5.69%) |
Jun 20, 2007 | 47.45 | 51.85 | 50.15 | 47.45 | 29,566 | +0.00(+0.00%) |
Jun 19, 2007 | 47.45 | 51.15 | 49.85 | 47.45 | 34,351 | +0.00(+0.00%) |
Jun 18, 2007 | 47.45 | 50.50 | 49.75 | 47.45 | 27,592 | +0.00(+0.00%) |
Jun 15, 2007 | 47.45 | 51.00 | 50.05 | 47.45 | 24,898 | +0.00(+0.00%) |
Jun 14, 2007 | 47.45 | 50.55 | 49.20 | 47.45 | 18,558 | +0.00(+0.00%) |
Jun 13, 2007 | 47.45 | 48.15 | 47.30 | 47.45 | 35,953 | +0.00(+0.00%) |
Jun 12, 2007 | 47.45 | 47.80 | 47.10 | 47.45 | 8,769 | +0.00(+0.00%) |
Jun 11, 2007 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 47.45 | 47.45 | 47.10 | 47.45 | 2,547 | +0.20(+0.42%) |
Jun 07, 2007 | 47.25 | 48.40 | 47.25 | 47.25 | 15,606 | -1.10(-2.28%) |
Jun 06, 2007 | 48.35 | 49.00 | 48.25 | 48.35 | 6,153 | -0.65(-1.33%) |
Jun 05, 2007 | 49.00 | 49.65 | 49.00 | 49.00 | 13,282 | +0.35(+0.72%) |
Jun 04, 2007 | 48.65 | 48.80 | 48.60 | 48.65 | 7,849 | +0.30(+0.62%) |
Jun 01, 2007 | 48.35 | 48.50 | 48.00 | 48.35 | 28,694 | +1.10(+2.33%) |
May 31, 2007 | 47.25 | 47.65 | 47.25 | 47.25 | 6,663 | +0.50(+1.07%) |
May 30, 2007 | 46.75 | 46.90 | 46.40 | 46.75 | 29,135 | +0.00(+0.00%) |
May 29, 2007 | 46.75 | 47.50 | 46.65 | 46.75 | 33,664 | -0.90(-1.89%) |
May 25, 2007 | 47.65 | 47.65 | 47.25 | 47.65 | 16,725 | +0.75(+1.60%) |
May 24, 2007 | 47.90 | 48.15 | 46.90 | 46.90 | 39,026 | -1.00(-2.09%) |
May 23, 2007 | 47.90 | 48.20 | 47.90 | 47.90 | 14,222 | -0.15(-0.31%) |
May 22, 2007 | 48.40 | 48.40 | 48.05 | 48.05 | 12,192 | -0.35(-0.72%) |
May 21, 2007 | 48.40 | 48.45 | 48.05 | 48.40 | 8,577 | +0.10(+0.21%) |
May 18, 2007 | 48.30 | 48.30 | 47.80 | 48.30 | 8,439 | +1.45(+3.09%) |
May 17, 2007 | 46.85 | 47.05 | 46.80 | 46.85 | 5,135 | +0.10(+0.21%) |
May 16, 2007 | 46.75 | 47.20 | 46.70 | 46.75 | 7,881 | -0.50(-1.06%) |
May 15, 2007 | 47.25 | 47.70 | 47.25 | 47.25 | 5,533 | +0.00(+0.00%) |
May 14, 2007 | 47.25 | 48.40 | 47.25 | 47.25 | 7,628 | -0.75(-1.56%) |
May 11, 2007 | 48.00 | 48.90 | 47.85 | 48.00 | 10,703 | +0.30(+0.63%) |
May 10, 2007 | 47.70 | 48.65 | 47.70 | 47.70 | 6,667 | -1.75(-3.54%) |
May 09, 2007 | 49.45 | 49.45 | 49.10 | 49.45 | 16,403 | +0.25(+0.51%) |
May 08, 2007 | 49.20 | 49.45 | 49.15 | 49.20 | 39,864 | -0.35(-0.71%) |
May 07, 2007 | 49.55 | 49.95 | 49.55 | 49.55 | 6,557 | +0.05(+0.10%) |
May 04, 2007 | 49.50 | 49.80 | 49.35 | 49.50 | 7,903 | +0.15(+0.30%) |
May 03, 2007 | 49.35 | 49.35 | 49.00 | 49.35 | 61,107 | -0.20(-0.40%) |
May 02, 2007 | 49.55 | 49.55 | 49.25 | 49.55 | 5,519 | -0.40(-0.80%) |