Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.33 | 17.42 | 16.95 | 17.00 | 654,928 | -0.24(-1.39%) |
Apr 29, 2008 | 17.11 | 17.36 | 17.03 | 17.24 | 816,748 | +0.13(+0.76%) |
Apr 28, 2008 | 17.03 | 17.44 | 17.02 | 17.11 | 914,246 | -0.27(-1.56%) |
Apr 25, 2008 | 16.25 | 17.81 | 16.20 | 17.38 | 2,415,381 | +0.33(+1.92%) |
Apr 24, 2008 | 17.06 | 17.37 | 16.81 | 17.05 | 1,338,725 | +0.16(+0.96%) |
Apr 23, 2008 | 17.24 | 17.40 | 16.85 | 16.89 | 885,020 | -0.20(-1.16%) |
Apr 22, 2008 | 17.47 | 17.57 | 16.75 | 17.09 | 666,947 | -0.50(-2.83%) |
Apr 21, 2008 | 17.41 | 17.86 | 17.22 | 17.59 | 711,268 | +0.11(+0.60%) |
Apr 18, 2008 | 17.14 | 17.58 | 16.86 | 17.48 | 850,640 | +0.62(+3.70%) |
Apr 17, 2008 | 16.73 | 17.03 | 16.27 | 16.86 | 681,913 | +0.09(+0.53%) |
Apr 16, 2008 | 16.77 | 17.02 | 16.64 | 16.77 | 587,851 | +0.19(+1.17%) |
Apr 15, 2008 | 16.86 | 16.98 | 16.37 | 16.57 | 1,420,746 | -0.14(-0.85%) |
Apr 14, 2008 | 16.81 | 17.08 | 16.54 | 16.72 | 544,773 | -0.13(-0.77%) |
Apr 11, 2008 | 16.85 | 17.36 | 16.78 | 16.84 | 771,021 | -0.44(-2.53%) |
Apr 10, 2008 | 16.61 | 17.44 | 16.57 | 17.28 | 1,302,022 | +0.66(+4.00%) |
Apr 09, 2008 | 17.41 | 17.53 | 16.59 | 16.62 | 917,156 | -0.75(-4.32%) |
Apr 08, 2008 | 17.60 | 17.75 | 17.32 | 17.37 | 897,813 | -0.30(-1.70%) |
Apr 07, 2008 | 17.77 | 17.98 | 17.56 | 17.67 | 1,255,554 | -0.98(-5.24%) |
Apr 04, 2008 | 18.74 | 18.84 | 18.53 | 18.64 | 585,516 | -0.02(-0.13%) |
Apr 03, 2008 | 18.61 | 18.69 | 18.40 | 18.67 | 491,615 | -0.07(-0.39%) |
Apr 02, 2008 | 18.19 | 19.11 | 18.09 | 18.74 | 1,335,877 | +0.51(+2.78%) |
Apr 01, 2008 | 18.08 | 18.37 | 18.06 | 18.23 | 637,047 | +0.40(+2.23%) |
Mar 31, 2008 | 17.04 | 18.02 | 16.81 | 17.84 | 1,166,158 | +0.80(+4.71%) |
Mar 28, 2008 | 17.42 | 17.50 | 16.97 | 17.04 | 1,054,455 | -0.40(-2.28%) |
Mar 27, 2008 | 18.08 | 18.38 | 17.43 | 17.43 | 888,920 | -0.60(-3.30%) |
Mar 26, 2008 | 18.19 | 18.40 | 17.92 | 18.03 | 994,198 | -0.07(-0.38%) |
Mar 25, 2008 | 18.42 | 18.42 | 17.98 | 18.10 | 971,802 | -0.01(-0.07%) |
Mar 24, 2008 | 18.19 | 18.49 | 18.02 | 18.11 | 1,138,798 | -0.02(-0.09%) |
Mar 21, 2008 | 17.66 | 18.56 | 17.41 | 18.12 | 1,310,793 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.56 | 17.41 | 18.12 | 1,310,793 | +0.64(+3.69%) |
Mar 19, 2008 | 17.57 | 18.09 | 17.44 | 17.48 | 804,184 | +0.07(+0.42%) |
Mar 18, 2008 | 17.73 | 17.73 | 16.90 | 17.41 | 901,605 | +0.41(+2.41%) |
Mar 17, 2008 | 16.62 | 17.44 | 16.62 | 17.00 | 654,736 | -0.07(-0.43%) |
Mar 14, 2008 | 17.83 | 17.83 | 16.89 | 17.07 | 644,872 | -0.72(-4.05%) |
Mar 13, 2008 | 17.48 | 17.91 | 16.84 | 17.79 | 506,690 | +0.14(+0.80%) |
Mar 12, 2008 | 17.28 | 17.97 | 17.13 | 17.65 | 656,148 | +0.36(+2.06%) |
Mar 11, 2008 | 17.07 | 17.30 | 16.80 | 17.29 | 882,119 | +0.68(+4.07%) |
Mar 10, 2008 | 16.70 | 16.97 | 16.61 | 16.62 | 607,357 | +0.05(+0.29%) |
Mar 07, 2008 | 16.38 | 16.83 | 16.30 | 16.57 | 992,712 | +0.00(+0.00%) |
Mar 06, 2008 | 17.23 | 17.23 | 16.54 | 16.57 | 1,126,742 | -0.72(-4.15%) |
Mar 05, 2008 | 17.43 | 17.60 | 17.07 | 17.29 | 574,636 | -0.02(-0.14%) |
Mar 04, 2008 | 16.63 | 17.53 | 16.62 | 17.31 | 848,186 | +0.48(+2.84%) |
Mar 03, 2008 | 16.79 | 16.88 | 16.51 | 16.83 | 655,886 | +0.09(+0.53%) |
Feb 29, 2008 | 17.42 | 17.51 | 16.71 | 16.74 | 714,452 | -0.79(-4.48%) |
Feb 28, 2008 | 17.82 | 17.95 | 17.42 | 17.53 | 300,782 | -0.36(-2.02%) |
Feb 27, 2008 | 17.75 | 18.19 | 17.72 | 17.89 | 822,282 | -0.15(-0.81%) |
Feb 26, 2008 | 17.70 | 18.14 | 17.55 | 18.04 | 431,299 | +0.19(+1.04%) |
Feb 25, 2008 | 17.71 | 17.91 | 17.25 | 17.85 | 338,205 | +0.17(+0.99%) |
Feb 22, 2008 | 17.51 | 17.69 | 17.10 | 17.68 | 513,315 | +0.43(+2.49%) |
Feb 21, 2008 | 17.35 | 17.62 | 17.10 | 17.25 | 395,278 | -0.05(-0.28%) |
Feb 20, 2008 | 17.39 | 17.48 | 17.10 | 17.29 | 528,985 | +0.09(+0.54%) |
Feb 19, 2008 | 17.38 | 17.83 | 17.07 | 17.20 | 398,835 | -0.17(-1.00%) |
Feb 18, 2008 | 17.05 | 17.40 | 16.85 | 17.38 | 392,977 | +0.00(+0.00%) |
Feb 15, 2008 | 17.05 | 17.40 | 16.85 | 17.38 | 392,977 | +0.21(+1.23%) |
Feb 14, 2008 | 17.50 | 17.69 | 16.89 | 17.16 | 617,475 | -0.33(-1.88%) |
Feb 13, 2008 | 17.57 | 17.80 | 17.34 | 17.49 | 951,714 | +0.13(+0.77%) |
Feb 12, 2008 | 16.84 | 17.37 | 16.66 | 17.36 | 877,679 | +0.57(+3.40%) |
Feb 11, 2008 | 16.74 | 16.89 | 16.22 | 16.79 | 827,101 | +0.13(+0.75%) |
Feb 08, 2008 | 16.78 | 17.01 | 16.51 | 16.66 | 668,213 | -0.19(-1.13%) |
Feb 07, 2008 | 16.48 | 17.14 | 16.40 | 16.85 | 1,095,761 | +0.32(+1.91%) |
Feb 06, 2008 | 16.64 | 17.06 | 16.31 | 16.54 | 1,063,072 | +0.09(+0.57%) |
Feb 05, 2008 | 16.38 | 16.80 | 16.32 | 16.44 | 1,426,771 | -0.33(-1.96%) |
Feb 04, 2008 | 16.61 | 17.16 | 16.44 | 16.77 | 1,575,753 | +0.15(+0.88%) |
Feb 01, 2008 | 15.67 | 17.31 | 15.50 | 16.63 | 3,498,880 | -1.06(-5.98%) |
Jan 31, 2008 | 16.57 | 17.91 | 16.40 | 17.68 | 1,901,841 | +0.79(+4.70%) |
Jan 30, 2008 | 15.59 | 17.48 | 15.59 | 16.89 | 1,484,251 | -0.02(-0.14%) |
Jan 29, 2008 | 16.65 | 16.97 | 16.14 | 16.91 | 818,197 | +0.33(+2.00%) |
Jan 28, 2008 | 15.67 | 16.65 | 15.42 | 16.58 | 1,419,339 | +0.57(+3.54%) |
Jan 25, 2008 | 16.74 | 16.76 | 16.01 | 16.01 | 854,999 | -0.39(-2.37%) |
Jan 24, 2008 | 17.04 | 17.16 | 16.14 | 16.40 | 1,298,485 | -0.61(-3.57%) |
Jan 23, 2008 | 14.90 | 17.06 | 14.87 | 17.01 | 1,588,181 | +1.78(+11.68%) |
Jan 22, 2008 | 14.04 | 15.38 | 14.04 | 15.23 | 1,696,409 | +0.61(+4.18%) |
Jan 21, 2008 | 15.10 | 15.37 | 14.47 | 14.62 | 1,582,393 | +0.00(+0.00%) |
Jan 18, 2008 | 15.10 | 15.37 | 14.47 | 14.62 | 1,582,393 | -0.45(-2.98%) |
Jan 17, 2008 | 15.22 | 15.28 | 14.91 | 15.07 | 994,539 | -0.16(-1.04%) |
Jan 16, 2008 | 14.50 | 15.39 | 14.39 | 15.23 | 1,443,391 | +0.73(+5.00%) |
Jan 15, 2008 | 15.23 | 15.41 | 14.19 | 14.50 | 2,133,698 | -1.04(-6.70%) |
Jan 14, 2008 | 15.65 | 15.65 | 15.19 | 15.54 | 1,345,985 | -0.04(-0.23%) |
Jan 11, 2008 | 16.27 | 16.27 | 15.54 | 15.58 | 1,031,274 | -0.85(-5.15%) |
Jan 10, 2008 | 15.23 | 16.65 | 15.04 | 16.43 | 1,566,055 | +1.00(+6.51%) |
Jan 09, 2008 | 15.91 | 16.00 | 14.95 | 15.42 | 1,731,611 | -0.54(-3.38%) |
Jan 08, 2008 | 16.55 | 16.65 | 15.92 | 15.96 | 991,137 | -0.56(-3.38%) |
Jan 07, 2008 | 16.41 | 16.80 | 16.35 | 16.52 | 1,049,844 | +0.18(+1.09%) |
Jan 04, 2008 | 17.03 | 17.12 | 16.20 | 16.34 | 2,012,582 | -0.82(-4.77%) |
Jan 03, 2008 | 17.70 | 17.83 | 17.09 | 17.16 | 534,366 | -0.54(-3.04%) |
Jan 02, 2008 | 17.83 | 18.10 | 17.55 | 17.70 | 541,048 | -0.16(-0.91%) |
Jan 01, 2008 | 18.03 | 18.22 | 17.86 | 17.86 | 447,324 | +0.00(+0.00%) |
Dec 31, 2007 | 18.03 | 18.22 | 17.86 | 17.86 | 447,324 | -0.30(-1.63%) |
Dec 28, 2007 | 18.07 | 18.38 | 18.00 | 18.16 | 584,603 | +0.30(+1.70%) |
Dec 27, 2007 | 18.31 | 18.50 | 17.84 | 17.85 | 334,579 | -0.57(-3.08%) |
Dec 26, 2007 | 18.73 | 18.73 | 18.17 | 18.42 | 325,263 | -0.46(-2.45%) |
Dec 24, 2007 | 18.94 | 19.09 | 18.62 | 18.88 | 158,435 | +0.02(+0.13%) |
Dec 21, 2007 | 18.66 | 19.01 | 18.49 | 18.86 | 921,782 | +0.49(+2.67%) |
Dec 20, 2007 | 18.48 | 18.48 | 17.95 | 18.37 | 382,768 | +0.06(+0.31%) |
Dec 19, 2007 | 18.11 | 18.46 | 17.78 | 18.31 | 604,935 | +0.19(+1.05%) |
Dec 18, 2007 | 17.83 | 18.22 | 17.61 | 18.12 | 510,805 | +0.48(+2.71%) |
Dec 17, 2007 | 17.96 | 18.05 | 17.62 | 17.64 | 500,933 | -0.47(-2.57%) |
Dec 14, 2007 | 18.23 | 18.45 | 17.97 | 18.11 | 668,660 | -0.33(-1.80%) |
Dec 13, 2007 | 18.49 | 18.50 | 18.07 | 18.44 | 542,272 | -0.17(-0.91%) |
Dec 12, 2007 | 19.21 | 19.27 | 18.43 | 18.61 | 429,798 | -0.08(-0.41%) |
Dec 11, 2007 | 19.47 | 19.70 | 18.64 | 18.69 | 689,449 | -0.75(-3.88%) |
Dec 10, 2007 | 19.39 | 19.54 | 19.01 | 19.44 | 276,354 | +0.09(+0.48%) |
Dec 07, 2007 | 19.49 | 19.60 | 19.05 | 19.35 | 432,558 | -0.05(-0.27%) |
Dec 06, 2007 | 18.88 | 19.43 | 18.81 | 19.40 | 671,635 | +0.41(+2.15%) |
Dec 05, 2007 | 18.95 | 19.06 | 18.73 | 18.99 | 731,825 | +0.36(+1.96%) |
Dec 04, 2007 | 18.96 | 19.00 | 18.45 | 18.63 | 879,056 | -0.55(-2.89%) |
Dec 03, 2007 | 19.41 | 19.67 | 19.11 | 19.18 | 715,005 | -0.27(-1.37%) |
Nov 30, 2007 | 19.94 | 20.41 | 19.32 | 19.45 | 881,184 | -0.20(-1.03%) |
Nov 29, 2007 | 19.67 | 19.85 | 19.09 | 19.65 | 678,956 | -0.07(-0.35%) |
Nov 28, 2007 | 19.48 | 19.81 | 19.02 | 19.72 | 874,961 | +0.50(+2.59%) |
Nov 27, 2007 | 19.30 | 19.38 | 18.70 | 19.22 | 677,206 | -0.09(-0.44%) |
Nov 26, 2007 | 19.41 | 19.70 | 19.23 | 19.31 | 644,961 | -0.11(-0.58%) |
Nov 23, 2007 | 18.90 | 19.50 | 18.70 | 19.42 | 295,862 | +0.70(+3.77%) |
Nov 21, 2007 | 19.23 | 19.26 | 18.69 | 18.72 | 788,356 | -0.59(-3.06%) |
Nov 20, 2007 | 18.96 | 19.41 | 18.78 | 19.31 | 821,441 | +0.44(+2.32%) |
Nov 19, 2007 | 19.29 | 19.34 | 18.62 | 18.87 | 966,470 | -0.55(-2.82%) |
Nov 16, 2007 | 20.08 | 20.08 | 18.88 | 19.42 | 1,248,297 | -0.61(-3.03%) |
Nov 15, 2007 | 20.64 | 20.69 | 19.82 | 20.02 | 1,290,421 | -0.93(-4.43%) |
Nov 14, 2007 | 20.71 | 21.47 | 20.71 | 20.95 | 1,694,338 | +0.38(+1.87%) |
Nov 13, 2007 | 19.89 | 20.74 | 19.78 | 20.57 | 886,325 | +0.94(+4.81%) |
Nov 12, 2007 | 19.68 | 19.79 | 19.09 | 19.62 | 1,609,518 | +0.02(+0.12%) |
Nov 09, 2007 | 18.66 | 19.69 | 18.27 | 19.60 | 1,589,379 | +0.72(+3.82%) |
Nov 08, 2007 | 18.28 | 18.94 | 17.86 | 18.88 | 1,514,618 | +0.77(+4.25%) |
Nov 07, 2007 | 18.77 | 18.86 | 18.07 | 18.11 | 2,027,153 | -0.85(-4.51%) |
Nov 06, 2007 | 18.79 | 19.02 | 18.13 | 18.96 | 1,065,839 | +0.30(+1.58%) |
Nov 05, 2007 | 18.62 | 18.83 | 18.25 | 18.67 | 774,326 | -0.18(-0.95%) |
Nov 02, 2007 | 19.00 | 19.15 | 18.47 | 18.85 | 857,139 | +0.02(+0.13%) |
Nov 01, 2007 | 19.45 | 19.54 | 18.72 | 18.82 | 1,123,955 | -0.93(-4.70%) |
Oct 31, 2007 | 19.80 | 20.06 | 19.48 | 19.75 | 1,226,291 | +0.12(+0.62%) |
Oct 30, 2007 | 19.05 | 19.79 | 19.05 | 19.63 | 764,015 | +0.39(+2.04%) |
Oct 29, 2007 | 19.65 | 19.88 | 18.96 | 19.23 | 1,669,363 | -0.27(-1.39%) |
Oct 26, 2007 | 19.65 | 20.66 | 19.20 | 19.51 | 2,827,659 | -1.25(-6.03%) |
Oct 25, 2007 | 20.60 | 21.25 | 20.48 | 20.76 | 1,304,234 | -0.02(-0.10%) |
Oct 24, 2007 | 20.30 | 20.82 | 20.05 | 20.78 | 1,131,474 | +0.24(+1.18%) |
Oct 23, 2007 | 20.81 | 20.81 | 20.45 | 20.54 | 1,086,073 | -0.03(-0.16%) |
Oct 22, 2007 | 20.23 | 20.71 | 19.68 | 20.57 | 1,348,004 | +0.28(+1.40%) |
Oct 19, 2007 | 20.74 | 20.82 | 20.16 | 20.28 | 735,646 | -0.48(-2.32%) |
Oct 18, 2007 | 20.53 | 21.02 | 20.50 | 20.77 | 525,467 | +0.04(+0.21%) |
Oct 17, 2007 | 21.00 | 21.16 | 20.52 | 20.72 | 567,196 | -0.11(-0.54%) |
Oct 16, 2007 | 20.78 | 21.01 | 20.50 | 20.84 | 1,151,417 | -0.04(-0.17%) |
Oct 15, 2007 | 20.68 | 21.07 | 20.36 | 20.87 | 1,574,472 | +0.12(+0.59%) |
Oct 12, 2007 | 20.61 | 20.92 | 20.54 | 20.75 | 1,011,859 | +0.14(+0.67%) |
Oct 11, 2007 | 21.22 | 21.22 | 20.46 | 20.61 | 541,065 | -0.37(-1.78%) |
Oct 10, 2007 | 21.24 | 21.31 | 20.95 | 20.99 | 838,618 | -0.32(-1.48%) |
Oct 09, 2007 | 21.81 | 21.84 | 21.22 | 21.30 | 554,145 | -0.48(-2.21%) |
Oct 08, 2007 | 21.87 | 22.10 | 21.70 | 21.78 | 491,509 | -0.06(-0.30%) |
Oct 05, 2007 | 21.66 | 22.21 | 21.55 | 21.85 | 544,316 | +0.25(+1.16%) |
Oct 04, 2007 | 21.67 | 21.75 | 21.11 | 21.60 | 1,100,742 | -0.03(-0.13%) |
Oct 03, 2007 | 22.56 | 22.59 | 21.51 | 21.63 | 1,190,467 | -1.02(-4.51%) |
Oct 02, 2007 | 23.04 | 23.08 | 22.44 | 22.65 | 490,497 | -0.35(-1.53%) |
Oct 01, 2007 | 22.35 | 23.21 | 22.32 | 23.00 | 554,873 | +0.59(+2.64%) |
Sep 28, 2007 | 22.51 | 22.69 | 22.38 | 22.41 | 448,294 | -0.15(-0.68%) |
Sep 27, 2007 | 22.91 | 22.91 | 22.42 | 22.56 | 529,888 | -0.20(-0.89%) |
Sep 26, 2007 | 23.01 | 23.12 | 22.28 | 22.76 | 686,620 | -0.15(-0.64%) |
Sep 25, 2007 | 22.76 | 22.94 | 22.54 | 22.91 | 692,357 | -0.04(-0.16%) |
Sep 24, 2007 | 22.94 | 23.00 | 22.65 | 22.95 | 606,246 | -0.03(-0.14%) |
Sep 21, 2007 | 23.43 | 23.44 | 22.89 | 22.98 | 539,549 | -0.26(-1.13%) |
Sep 20, 2007 | 23.72 | 23.95 | 23.12 | 23.24 | 293,211 | -0.55(-2.30%) |
Sep 19, 2007 | 23.44 | 24.06 | 23.30 | 23.79 | 691,367 | +0.49(+2.10%) |
Sep 18, 2007 | 22.86 | 23.47 | 22.56 | 23.30 | 662,005 | +0.48(+2.11%) |
Sep 17, 2007 | 22.82 | 22.92 | 22.49 | 22.82 | 530,182 | -0.09(-0.37%) |
Sep 14, 2007 | 23.04 | 23.14 | 22.87 | 22.90 | 363,013 | -0.32(-1.36%) |
Sep 13, 2007 | 22.86 | 23.44 | 22.45 | 23.22 | 364,422 | +0.50(+2.19%) |
Sep 12, 2007 | 22.93 | 23.11 | 22.66 | 22.72 | 258,317 | -0.25(-1.09%) |
Sep 11, 2007 | 22.75 | 23.06 | 22.59 | 22.97 | 306,210 | +0.31(+1.38%) |
Sep 10, 2007 | 22.95 | 23.17 | 22.24 | 22.66 | 472,260 | -0.28(-1.20%) |
Sep 07, 2007 | 23.54 | 23.67 | 22.86 | 22.93 | 669,277 | -0.70(-2.95%) |
Sep 06, 2007 | 24.04 | 24.14 | 23.19 | 23.63 | 425,884 | -0.36(-1.50%) |
Sep 05, 2007 | 24.59 | 24.66 | 23.93 | 23.99 | 387,040 | -0.81(-3.27%) |
Sep 04, 2007 | 24.39 | 24.83 | 23.90 | 24.80 | 633,537 | +0.53(+2.17%) |
Aug 31, 2007 | 24.03 | 24.28 | 23.62 | 24.27 | 373,351 | +0.56(+2.36%) |
Aug 30, 2007 | 23.59 | 23.79 | 23.49 | 23.72 | 351,288 | -0.02(-0.07%) |
Aug 29, 2007 | 23.02 | 23.73 | 22.85 | 23.73 | 427,829 | +0.80(+3.48%) |
Aug 28, 2007 | 23.35 | 23.35 | 22.91 | 22.93 | 724,476 | -0.62(-2.61%) |
Aug 27, 2007 | 23.88 | 23.89 | 23.02 | 23.55 | 537,710 | -0.46(-1.92%) |
Aug 24, 2007 | 23.84 | 24.28 | 23.78 | 24.01 | 285,941 | +0.16(+0.66%) |
Aug 23, 2007 | 24.38 | 24.60 | 23.74 | 23.85 | 340,247 | -0.36(-1.51%) |
Aug 22, 2007 | 24.10 | 24.45 | 23.91 | 24.22 | 344,571 | +0.43(+1.82%) |
Aug 21, 2007 | 23.90 | 24.05 | 23.57 | 23.78 | 184,842 | -0.22(-0.93%) |
Aug 20, 2007 | 23.39 | 24.38 | 23.37 | 24.01 | 446,843 | +0.68(+2.90%) |
Aug 17, 2007 | 24.36 | 24.36 | 22.91 | 23.33 | 757,237 | -0.27(-1.13%) |
Aug 16, 2007 | 22.99 | 23.69 | 22.42 | 23.60 | 722,494 | +0.50(+2.18%) |
Aug 15, 2007 | 24.08 | 24.13 | 23.10 | 23.10 | 624,177 | -0.92(-3.83%) |
Aug 14, 2007 | 24.62 | 24.73 | 23.98 | 24.02 | 744,019 | -0.63(-2.55%) |
Aug 13, 2007 | 25.46 | 25.52 | 24.55 | 24.64 | 685,621 | -0.18(-0.72%) |
Aug 10, 2007 | 24.12 | 25.02 | 23.70 | 24.82 | 784,935 | +0.46(+1.88%) |
Aug 09, 2007 | 24.53 | 24.53 | 23.56 | 24.36 | 1,160,091 | -0.33(-1.33%) |
Aug 08, 2007 | 24.60 | 24.74 | 24.28 | 24.69 | 1,319,459 | +0.17(+0.69%) |
Aug 07, 2007 | 24.17 | 24.88 | 23.89 | 24.52 | 974,966 | +0.23(+0.97%) |
Aug 06, 2007 | 24.50 | 24.82 | 23.84 | 24.29 | 1,038,304 | -0.24(-0.99%) |
Aug 03, 2007 | 24.63 | 26.05 | 24.50 | 24.53 | 846,712 | -1.48(-5.70%) |
Aug 02, 2007 | 25.58 | 26.10 | 25.13 | 26.01 | 730,104 | +0.48(+1.89%) |
Aug 01, 2007 | 25.38 | 25.57 | 24.85 | 25.53 | 831,907 | +0.13(+0.51%) |
Jul 31, 2007 | 25.86 | 25.98 | 25.37 | 25.40 | 551,339 | -0.32(-1.26%) |
Jul 30, 2007 | 25.88 | 26.08 | 25.40 | 25.73 | 1,170,149 | -0.17(-0.64%) |
Jul 27, 2007 | 26.78 | 26.78 | 25.53 | 25.89 | 2,555,847 | -0.89(-3.31%) |
Jul 26, 2007 | 27.33 | 27.47 | 26.45 | 26.78 | 640,271 | -0.77(-2.81%) |
Jul 25, 2007 | 27.49 | 27.71 | 27.14 | 27.55 | 736,539 | +0.16(+0.58%) |
Jul 24, 2007 | 27.63 | 27.96 | 27.26 | 27.39 | 664,219 | -0.53(-1.90%) |
Jul 23, 2007 | 27.69 | 28.19 | 27.56 | 27.92 | 426,834 | +0.29(+1.06%) |
Jul 20, 2007 | 27.82 | 27.97 | 27.33 | 27.63 | 277,815 | -0.24(-0.87%) |
Jul 19, 2007 | 27.83 | 28.01 | 27.46 | 27.88 | 397,852 | +0.18(+0.66%) |
Jul 18, 2007 | 27.80 | 27.81 | 27.35 | 27.69 | 405,171 | -0.32(-1.13%) |
Jul 17, 2007 | 27.88 | 28.32 | 27.88 | 28.01 | 309,606 | +0.14(+0.51%) |
Jul 16, 2007 | 28.20 | 28.37 | 27.83 | 27.87 | 280,555 | -0.36(-1.26%) |
Jul 13, 2007 | 28.14 | 28.29 | 27.90 | 28.22 | 202,798 | +0.02(+0.07%) |
Jul 12, 2007 | 27.68 | 28.35 | 27.62 | 28.20 | 493,136 | +0.63(+2.28%) |
Jul 11, 2007 | 27.38 | 27.65 | 27.25 | 27.58 | 446,757 | +0.19(+0.70%) |
Jul 10, 2007 | 27.84 | 27.95 | 27.37 | 27.39 | 345,067 | -0.70(-2.50%) |
Jul 09, 2007 | 28.22 | 28.26 | 27.86 | 28.09 | 274,434 | -0.14(-0.50%) |
Jul 06, 2007 | 28.20 | 28.38 | 28.07 | 28.23 | 155,024 | +0.09(+0.32%) |
Jul 05, 2007 | 27.91 | 28.19 | 27.65 | 28.14 | 222,234 | +0.27(+0.97%) |
Jul 03, 2007 | 28.08 | 28.20 | 27.85 | 27.87 | 299,429 | -0.21(-0.76%) |
Jul 02, 2007 | 27.92 | 28.35 | 27.92 | 28.08 | 323,442 | +0.26(+0.93%) |
Jun 29, 2007 | 27.91 | 28.31 | 27.59 | 27.82 | 477,412 | -0.07(-0.25%) |
Jun 28, 2007 | 27.95 | 28.14 | 27.76 | 27.89 | 284,112 | +0.03(+0.12%) |
Jun 27, 2007 | 27.22 | 27.91 | 27.04 | 27.86 | 516,494 | +0.51(+1.85%) |
Jun 26, 2007 | 27.38 | 27.55 | 27.14 | 27.35 | 286,578 | -0.03(-0.10%) |
Jun 25, 2007 | 27.43 | 27.72 | 27.17 | 27.38 | 356,583 | -0.02(-0.07%) |
Jun 22, 2007 | 27.45 | 27.69 | 27.20 | 27.40 | 476,958 | -0.21(-0.76%) |
Jun 21, 2007 | 27.46 | 27.69 | 27.21 | 27.61 | 326,772 | +0.06(+0.21%) |
Jun 20, 2007 | 27.95 | 27.95 | 27.52 | 27.56 | 266,589 | -0.36(-1.29%) |
Jun 19, 2007 | 27.65 | 27.95 | 27.45 | 27.92 | 349,281 | +0.11(+0.41%) |
Jun 18, 2007 | 27.81 | 27.98 | 27.58 | 27.80 | 169,333 | +0.04(+0.13%) |
Jun 15, 2007 | 27.60 | 27.91 | 27.50 | 27.77 | 464,556 | +0.49(+1.78%) |
Jun 14, 2007 | 27.16 | 27.52 | 27.16 | 27.28 | 321,388 | +0.09(+0.34%) |
Jun 13, 2007 | 26.92 | 27.29 | 26.81 | 27.19 | 430,245 | +0.31(+1.15%) |
Jun 12, 2007 | 27.12 | 27.28 | 26.81 | 26.88 | 287,571 | -0.37(-1.35%) |
Jun 11, 2007 | 27.30 | 27.44 | 27.14 | 27.25 | 237,595 | -0.18(-0.65%) |
Jun 08, 2007 | 27.17 | 27.63 | 27.15 | 27.43 | 525,862 | +0.36(+1.33%) |
Jun 07, 2007 | 27.55 | 27.73 | 27.07 | 27.07 | 694,216 | -0.66(-2.40%) |
Jun 06, 2007 | 27.84 | 27.84 | 27.35 | 27.73 | 637,783 | -0.32(-1.16%) |
Jun 05, 2007 | 28.29 | 28.33 | 27.88 | 28.05 | 418,844 | -0.43(-1.49%) |
Jun 04, 2007 | 28.47 | 28.58 | 28.18 | 28.48 | 457,198 | -0.03(-0.11%) |
Jun 01, 2007 | 28.31 | 28.73 | 28.14 | 28.51 | 768,922 | +0.26(+0.93%) |
May 31, 2007 | 27.94 | 28.37 | 27.93 | 28.25 | 548,591 | +0.27(+0.96%) |
May 30, 2007 | 27.23 | 28.01 | 27.18 | 27.98 | 590,937 | +0.63(+2.31%) |
May 29, 2007 | 27.18 | 27.55 | 27.09 | 27.35 | 489,142 | +0.26(+0.96%) |
May 25, 2007 | 26.92 | 27.18 | 26.92 | 27.09 | 257,972 | +0.13(+0.48%) |
May 24, 2007 | 27.11 | 27.31 | 26.88 | 26.96 | 401,441 | -0.19(-0.72%) |
May 23, 2007 | 27.28 | 27.48 | 27.03 | 27.16 | 471,344 | -0.02(-0.07%) |
May 22, 2007 | 26.80 | 27.43 | 26.79 | 27.18 | 506,687 | +0.28(+1.04%) |
May 21, 2007 | 26.51 | 27.00 | 26.51 | 26.90 | 402,505 | +0.30(+1.13%) |
May 18, 2007 | 26.30 | 26.68 | 25.99 | 26.59 | 483,324 | +0.29(+1.10%) |
May 17, 2007 | 26.11 | 26.33 | 25.90 | 26.30 | 351,458 | +0.19(+0.73%) |
May 16, 2007 | 25.92 | 26.11 | 25.87 | 26.11 | 303,660 | +0.32(+1.26%) |
May 15, 2007 | 25.87 | 26.38 | 25.73 | 25.79 | 371,591 | -0.14(-0.53%) |
May 14, 2007 | 26.11 | 26.17 | 25.85 | 25.93 | 481,534 | -0.29(-1.10%) |
May 11, 2007 | 26.09 | 26.39 | 26.04 | 26.22 | 329,746 | -0.01(-0.03%) |
May 10, 2007 | 26.19 | 26.40 | 26.05 | 26.22 | 507,801 | -0.09(-0.34%) |
May 09, 2007 | 26.11 | 26.49 | 25.98 | 26.31 | 372,381 | +0.22(+0.85%) |
May 08, 2007 | 25.95 | 26.14 | 25.66 | 26.09 | 543,267 | +0.06(+0.22%) |
May 07, 2007 | 26.05 | 26.20 | 25.92 | 26.03 | 482,689 | -0.02(-0.06%) |
May 04, 2007 | 25.96 | 26.05 | 25.83 | 26.05 | 484,326 | +0.09(+0.33%) |
May 03, 2007 | 25.93 | 26.09 | 25.58 | 25.96 | 462,505 | +0.07(+0.28%) |
May 02, 2007 | 25.28 | 26.15 | 25.25 | 25.89 | 731,622 | +0.57(+2.26%) |