Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.17 | 25.17 | 25.17 | 25.17 | 125 | +0.00(+0.00%) |
Apr 29, 2008 | 24.77 | 25.17 | 24.77 | 25.17 | 5,458 | +0.40(+1.61%) |
Apr 28, 2008 | 24.77 | 24.77 | 24.77 | 24.77 | 980 | +0.12(+0.48%) |
Apr 25, 2008 | 24.45 | 24.77 | 24.45 | 24.66 | 750 | +0.46(+1.89%) |
Apr 24, 2008 | 23.98 | 24.30 | 23.97 | 24.20 | 1,876 | +1.34(+5.87%) |
Apr 23, 2008 | 22.86 | 22.86 | 22.86 | 22.86 | 125 | -0.64(-2.72%) |
Apr 22, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 23.46 | 23.50 | 23.46 | 23.50 | 500 | +0.74(+3.27%) |
Apr 18, 2008 | 22.78 | 22.78 | 22.75 | 22.75 | 500 | -0.34(-1.49%) |
Apr 17, 2008 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 23.20 | 23.20 | 23.10 | 23.10 | 10,698 | -0.04(-0.17%) |
Apr 15, 2008 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 23.14 | 23.14 | 23.14 | 23.14 | 9,759 | -0.08(-0.34%) |
Apr 07, 2008 | 23.22 | 23.22 | 23.22 | 23.22 | 125 | +0.04(+0.17%) |
Apr 04, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 1,251 | +0.00(+0.00%) |
Apr 03, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 1,751 | +0.00(+0.00%) |
Apr 02, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 2,502 | +0.00(+0.00%) |
Mar 31, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 23.94 | 24.14 | 22.70 | 23.18 | 2,437 | +0.00(+0.00%) |
Mar 25, 2008 | 23.18 | 23.19 | 23.18 | 23.18 | 1,751 | -0.76(-3.17%) |
Mar 24, 2008 | 23.94 | 23.94 | 23.94 | 23.94 | 250 | +0.48(+2.03%) |
Mar 21, 2008 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 23.46 | 23.46 | 23.46 | 23.46 | 375 | -0.17(-0.73%) |
Mar 14, 2008 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 23.63 | 23.63 | 23.63 | 23.63 | 375 | -0.66(-2.73%) |
Mar 11, 2008 | 23.98 | 24.30 | 23.98 | 24.30 | 384 | +0.58(+2.43%) |
Mar 10, 2008 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Feb 29, 2008 | 24.38 | 24.38 | 23.72 | 23.72 | 1,001 | -0.66(-2.69%) |
Feb 28, 2008 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
Feb 22, 2008 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 24.38 | 24.38 | 24.38 | 24.38 | 125 | -0.02(-0.07%) |
Feb 20, 2008 | 24.39 | 24.39 | 24.39 | 24.39 | 125 | -0.86(-3.42%) |
Feb 19, 2008 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 25.26 | 25.26 | 25.25 | 25.25 | 2,502 | +0.00(+0.00%) |
Feb 15, 2008 | 25.26 | 25.26 | 25.25 | 25.25 | 2,502 | -0.32(-1.25%) |
Feb 14, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 187 | +0.04(+0.15%) |
Feb 05, 2008 | 25.54 | 25.54 | 25.54 | 25.54 | 250 | -0.04(-0.15%) |
Feb 04, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Jan 31, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Jan 30, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Jan 29, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 25.57 | 25.57 | 25.57 | 25.57 | 250 | -0.79(-3.00%) |
Jan 25, 2008 | 25.57 | 26.37 | 25.57 | 26.37 | 625 | +0.99(+3.91%) |
Jan 24, 2008 | 23.98 | 25.37 | 23.98 | 25.37 | 2,252 | +1.40(+5.83%) |
Jan 23, 2008 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 24.73 | 24.73 | 23.98 | 23.98 | 500 | +0.28(+1.18%) |
Jan 21, 2008 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 23.70 | 23.96 | 23.70 | 23.70 | 375 | +1.28(+5.70%) |
Jan 16, 2008 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Jan 15, 2008 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 23.18 | 23.18 | 22.42 | 22.42 | 312 | -0.76(-3.28%) |
Jan 11, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 23.93 | 23.93 | 23.18 | 23.18 | 3,643 | -0.75(-3.14%) |
Jan 08, 2008 | 22.51 | 23.95 | 22.51 | 23.93 | 653 | +0.50(+2.11%) |
Jan 07, 2008 | 23.43 | 23.43 | 23.43 | 23.43 | 625 | +0.00(+0.00%) |
Jan 04, 2008 | 23.43 | 23.43 | 23.43 | 23.43 | 625 | -0.26(-1.08%) |
Jan 03, 2008 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 23.98 | 24.15 | 23.69 | 23.69 | 1,063 | +0.00(+0.00%) |
Dec 31, 2007 | 23.98 | 24.15 | 23.69 | 23.69 | 1,063 | -0.89(-3.61%) |
Dec 28, 2007 | 24.57 | 24.58 | 24.57 | 24.58 | 749 | +0.60(+2.50%) |
Dec 27, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 375 | +0.00(+0.00%) |
Dec 26, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 250 | +0.00(+0.00%) |
Dec 24, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 23.09 | 23.98 | 23.09 | 23.98 | 250 | +0.40(+1.69%) |
Dec 17, 2007 | 23.38 | 23.58 | 23.38 | 23.58 | 450 | -1.52(-6.05%) |
Dec 14, 2007 | 25.45 | 25.45 | 25.09 | 25.09 | 344 | +1.50(+6.37%) |
Dec 13, 2007 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 23.63 | 23.88 | 23.59 | 23.59 | 2,236 | -1.61(-6.37%) |
Dec 11, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 125 | -0.32(-1.26%) |
Dec 06, 2007 | 25.52 | 25.52 | 25.52 | 25.52 | 250 | +0.70(+2.81%) |
Dec 05, 2007 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 24.82 | 24.82 | 24.82 | 24.82 | 290 | +0.05(+0.19%) |
Dec 03, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 24.81 | 24.81 | 24.77 | 24.77 | 750 | -0.02(-0.10%) |
Nov 29, 2007 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 24.82 | 24.82 | 24.80 | 24.80 | 750 | -0.78(-3.03%) |
Nov 27, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 125 | +0.70(+2.83%) |
Nov 21, 2007 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 24.87 | 24.87 | 24.87 | 24.87 | 250 | -0.70(-2.75%) |
Nov 19, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 125 | +0.00(+0.00%) |
Nov 14, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 125 | +0.22(+0.88%) |
Nov 13, 2007 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 25.35 | 25.35 | 25.35 | 25.35 | 399 | -0.42(-1.64%) |
Nov 08, 2007 | 25.74 | 25.77 | 25.74 | 25.77 | 1,251 | +0.58(+2.28%) |
Nov 07, 2007 | 25.57 | 26.21 | 24.82 | 25.20 | 4,504 | +1.16(+4.82%) |
Nov 06, 2007 | 24.04 | 24.04 | 24.04 | 24.04 | 250 | -0.63(-2.56%) |
Nov 05, 2007 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 24.67 | 24.67 | 24.67 | 24.67 | 2,127 | +0.04(+0.16%) |
Nov 01, 2007 | 24.63 | 24.63 | 24.63 | 24.63 | 125 | +0.03(+0.13%) |
Oct 31, 2007 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 24.26 | 24.60 | 24.26 | 24.60 | 410 | -0.78(-3.06%) |
Oct 24, 2007 | 24.77 | 25.44 | 24.77 | 25.37 | 938 | -0.28(-1.09%) |
Oct 23, 2007 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) |
Oct 19, 2007 | 25.07 | 25.65 | 25.07 | 25.65 | 250 | +0.62(+2.46%) |
Oct 18, 2007 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 24.58 | 25.04 | 24.58 | 25.04 | 500 | -0.28(-1.10%) |
Oct 12, 2007 | 25.33 | 25.33 | 25.32 | 25.32 | 250 | +0.74(+3.02%) |
Oct 11, 2007 | 24.58 | 24.58 | 24.58 | 24.58 | 125 | +0.07(+0.29%) |
Oct 10, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 24.04 | 24.50 | 24.04 | 24.50 | 14,389 | +0.93(+3.93%) |
Sep 27, 2007 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 23.58 | 23.58 | 23.58 | 23.58 | 266 | -0.74(-3.02%) |
Sep 18, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 23.98 | 24.31 | 23.98 | 24.31 | 506 | +0.62(+2.60%) |
Sep 07, 2007 | 23.57 | 23.70 | 23.57 | 23.70 | 1,876 | +0.35(+1.51%) |
Sep 06, 2007 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 23.98 | 23.98 | 23.25 | 23.34 | 750 | -0.63(-2.63%) |
Sep 04, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 250 | +0.00(+0.00%) |
Aug 27, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 23.98 | 23.98 | 23.93 | 23.98 | 2,002 | +0.72(+3.09%) |
Aug 23, 2007 | 23.98 | 24.22 | 23.26 | 23.26 | 1,151 | -0.72(-3.00%) |
Aug 22, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 375 | +0.00(+0.00%) |
Aug 21, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 1,313 | +0.00(+0.00%) |
Aug 16, 2007 | 23.98 | 23.98 | 23.98 | 23.98 | 125 | +0.19(+0.81%) |
Aug 15, 2007 | 23.78 | 23.78 | 23.78 | 23.78 | 187 | -0.39(-1.62%) |
Aug 14, 2007 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 24.18 | 24.18 | 24.18 | 24.18 | 250 | +0.01(+0.03%) |
Aug 10, 2007 | 24.44 | 24.54 | 24.17 | 24.17 | 875 | -0.26(-1.05%) |
Aug 09, 2007 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 24.42 | 24.42 | 24.42 | 24.42 | 125 | +0.26(+1.06%) |
Aug 07, 2007 | 24.29 | 25.13 | 24.08 | 24.17 | 5,387 | +0.97(+4.17%) |
Aug 06, 2007 | 24.58 | 24.62 | 23.20 | 23.20 | 2,017 | -2.37(-9.25%) |
Aug 03, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 125 | +0.01(+0.03%) |
Aug 01, 2007 | 25.55 | 25.56 | 25.55 | 25.56 | 250 | +0.47(+1.88%) |
Jul 31, 2007 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 24.62 | 25.09 | 24.62 | 25.09 | 250 | -0.34(-1.35%) |
Jul 27, 2007 | 24.66 | 25.43 | 24.62 | 25.43 | 375 | +0.81(+3.28%) |
Jul 26, 2007 | 24.65 | 24.75 | 24.62 | 24.62 | 625 | +0.00(+0.00%) |
Jul 25, 2007 | 24.97 | 24.97 | 24.62 | 24.62 | 1,674 | -0.91(-3.57%) |
Jul 24, 2007 | 25.53 | 25.53 | 25.53 | 25.53 | 125 | +0.37(+1.46%) |
Jul 23, 2007 | 25.17 | 25.17 | 25.17 | 25.17 | 250 | -0.17(-0.66%) |
Jul 20, 2007 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 25.49 | 25.49 | 25.33 | 25.33 | 558 | -0.24(-0.94%) |
Jul 16, 2007 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 25.53 | 25.57 | 25.53 | 25.57 | 28,854 | +0.68(+2.73%) |
Jul 12, 2007 | 24.93 | 24.93 | 24.89 | 24.89 | 877 | -0.01(-0.03%) |
Jul 11, 2007 | 24.94 | 24.94 | 24.90 | 24.90 | 375 | +0.01(+0.03%) |
Jul 10, 2007 | 24.91 | 24.91 | 24.89 | 24.89 | 312 | -0.28(-1.11%) |
Jul 09, 2007 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 25.25 | 25.25 | 24.98 | 25.17 | 1,751 | -0.05(-0.20%) |
Jun 28, 2007 | 25.22 | 25.22 | 25.22 | 25.22 | 375 | +0.13(+0.52%) |
Jun 27, 2007 | 24.85 | 25.09 | 24.85 | 25.09 | 767 | +0.23(+0.93%) |
Jun 26, 2007 | 24.86 | 24.86 | 24.86 | 24.86 | 125 | +0.25(+1.01%) |
Jun 25, 2007 | 24.90 | 24.90 | 24.62 | 24.62 | 1,685 | -0.28(-1.12%) |
Jun 22, 2007 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 24.89 | 24.89 | 24.89 | 24.89 | 1,026 | -0.02(-0.10%) |
Jun 20, 2007 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 24.92 | 24.92 | 24.92 | 24.92 | 250 | -0.58(-2.29%) |
Jun 18, 2007 | 25.51 | 25.51 | 25.01 | 25.50 | 750 | +0.30(+1.17%) |
Jun 15, 2007 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 25.06 | 25.21 | 24.77 | 25.21 | 2,002 | -0.46(-1.78%) |
Jun 12, 2007 | 25.79 | 25.79 | 25.66 | 25.66 | 375 | +0.46(+1.84%) |
Jun 11, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 25.20 | 25.57 | 23.89 | 25.20 | 10,335 | -0.58(-2.23%) |
Jun 07, 2007 | 25.65 | 25.77 | 25.45 | 25.77 | 28,128 | +0.36(+1.42%) |
Jun 06, 2007 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 25.57 | 25.57 | 25.41 | 25.41 | 905 | -0.20(-0.78%) |
Jun 04, 2007 | 26.17 | 26.20 | 25.61 | 25.61 | 2,002 | -0.59(-2.26%) |
Jun 01, 2007 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | +0.00(+0.00%) |
May 31, 2007 | 26.21 | 26.21 | 26.21 | 26.21 | 125 | -0.08(-0.31%) |
May 30, 2007 | 26.29 | 26.29 | 26.29 | 26.29 | 125 | +0.11(+0.44%) |
May 29, 2007 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | +0.00(+0.00%) |
May 25, 2007 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | +0.00(+0.00%) |
May 24, 2007 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | +0.00(+0.00%) |
May 23, 2007 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | +0.00(+0.00%) |
May 22, 2007 | 26.04 | 26.17 | 26.04 | 26.17 | 250 | -0.20(-0.76%) |
May 21, 2007 | 26.77 | 26.77 | 26.37 | 26.37 | 2,377 | +0.00(+0.00%) |
May 18, 2007 | 26.37 | 26.37 | 26.37 | 26.37 | 125 | -0.24(-0.90%) |
May 17, 2007 | 26.77 | 26.77 | 26.61 | 26.61 | 514 | -0.16(-0.60%) |
May 16, 2007 | 27.11 | 27.11 | 26.77 | 26.77 | 444 | -0.06(-0.21%) |
May 15, 2007 | 26.83 | 26.83 | 26.83 | 26.83 | 0 | +0.00(+0.00%) |
May 14, 2007 | 26.83 | 26.83 | 26.83 | 26.83 | 0 | +0.00(+0.00%) |
May 11, 2007 | 26.83 | 26.83 | 26.83 | 26.83 | 0 | +0.00(+0.00%) |
May 10, 2007 | 26.80 | 26.83 | 26.80 | 26.83 | 250 | -0.34(-1.26%) |
May 09, 2007 | 27.17 | 27.17 | 27.17 | 27.17 | 0 | +0.00(+0.00%) |
May 08, 2007 | 27.17 | 27.17 | 27.17 | 27.17 | 0 | +0.00(+0.00%) |
May 07, 2007 | 26.98 | 27.73 | 26.85 | 27.17 | 5,505 | +0.38(+1.43%) |
May 04, 2007 | 26.44 | 26.79 | 26.44 | 26.79 | 265 | -0.42(-1.53%) |
May 03, 2007 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
May 02, 2007 | 26.77 | 27.73 | 26.77 | 27.20 | 4,021 | +0.43(+1.61%) |