Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.68 | 18.70 | 18.00 | 18.08 | 883,920 | -0.53(-2.83%) |
Apr 29, 2008 | 18.54 | 18.64 | 18.40 | 18.61 | 652,282 | +0.08(+0.45%) |
Apr 28, 2008 | 18.35 | 18.61 | 18.06 | 18.53 | 895,413 | +0.21(+1.14%) |
Apr 25, 2008 | 18.11 | 18.34 | 17.80 | 18.32 | 972,653 | +0.29(+1.62%) |
Apr 24, 2008 | 17.57 | 18.15 | 17.40 | 18.03 | 807,569 | +0.53(+3.06%) |
Apr 23, 2008 | 18.48 | 18.50 | 17.41 | 17.49 | 1,208,905 | -1.01(-5.48%) |
Apr 22, 2008 | 19.09 | 19.23 | 18.32 | 18.50 | 1,336,668 | -0.73(-3.79%) |
Apr 21, 2008 | 19.79 | 19.82 | 19.18 | 19.23 | 706,904 | -0.63(-3.18%) |
Apr 18, 2008 | 20.45 | 20.45 | 19.77 | 19.86 | 716,684 | +0.00(+0.00%) |
Apr 17, 2008 | 19.36 | 19.92 | 18.94 | 19.86 | 489,459 | +0.38(+1.96%) |
Apr 16, 2008 | 19.28 | 19.49 | 18.94 | 19.48 | 781,850 | +0.59(+3.12%) |
Apr 15, 2008 | 18.80 | 19.05 | 18.66 | 18.89 | 654,383 | +0.20(+1.08%) |
Apr 14, 2008 | 18.62 | 19.07 | 18.50 | 18.69 | 883,087 | +0.12(+0.63%) |
Apr 11, 2008 | 18.69 | 19.00 | 18.49 | 18.57 | 1,095,771 | -0.28(-1.51%) |
Apr 10, 2008 | 19.43 | 19.43 | 18.76 | 18.86 | 843,615 | -0.65(-3.31%) |
Apr 09, 2008 | 20.11 | 20.13 | 19.50 | 19.50 | 469,942 | -0.58(-2.90%) |
Apr 08, 2008 | 20.05 | 20.53 | 19.84 | 20.09 | 1,196,863 | -0.03(-0.17%) |
Apr 07, 2008 | 20.16 | 20.49 | 19.95 | 20.12 | 593,414 | +0.21(+1.05%) |
Apr 04, 2008 | 20.47 | 20.48 | 19.64 | 19.91 | 1,636,983 | -0.70(-3.40%) |
Apr 03, 2008 | 20.22 | 20.73 | 20.14 | 20.61 | 790,101 | +0.15(+0.75%) |
Apr 02, 2008 | 20.51 | 20.70 | 20.00 | 20.46 | 1,054,538 | +0.13(+0.65%) |
Apr 01, 2008 | 19.58 | 20.33 | 19.52 | 20.33 | 741,842 | +0.99(+5.10%) |
Mar 31, 2008 | 19.28 | 19.68 | 19.00 | 19.34 | 1,171,965 | +0.03(+0.18%) |
Mar 28, 2008 | 19.84 | 20.01 | 19.24 | 19.31 | 415,967 | -0.53(-2.69%) |
Mar 27, 2008 | 20.42 | 20.46 | 19.64 | 19.84 | 606,030 | -0.43(-2.12%) |
Mar 26, 2008 | 20.73 | 20.73 | 20.07 | 20.27 | 583,518 | -0.49(-2.37%) |
Mar 25, 2008 | 20.82 | 21.09 | 20.34 | 20.77 | 805,976 | -0.01(-0.03%) |
Mar 24, 2008 | 20.59 | 21.52 | 20.58 | 20.77 | 1,296,420 | +0.17(+0.84%) |
Mar 21, 2008 | 19.39 | 20.60 | 19.25 | 20.60 | 769,533 | +0.00(+0.00%) |
Mar 20, 2008 | 19.39 | 20.60 | 19.25 | 20.60 | 769,533 | +1.29(+6.69%) |
Mar 19, 2008 | 19.91 | 20.23 | 19.31 | 19.31 | 891,571 | -0.46(-2.35%) |
Mar 18, 2008 | 18.95 | 19.78 | 18.70 | 19.77 | 1,186,391 | +0.93(+4.94%) |
Mar 17, 2008 | 17.39 | 19.11 | 16.73 | 18.84 | 1,247,318 | +0.23(+1.23%) |
Mar 14, 2008 | 19.27 | 19.37 | 18.28 | 18.62 | 1,060,143 | -0.62(-3.25%) |
Mar 13, 2008 | 18.87 | 19.50 | 18.41 | 19.24 | 1,011,637 | +0.09(+0.47%) |
Mar 12, 2008 | 19.59 | 20.01 | 19.10 | 19.15 | 1,022,307 | -0.43(-2.20%) |
Mar 11, 2008 | 18.93 | 19.58 | 18.71 | 19.58 | 1,079,695 | +1.25(+6.82%) |
Mar 10, 2008 | 18.66 | 18.88 | 18.29 | 18.33 | 877,080 | -0.12(-0.68%) |
Mar 07, 2008 | 18.25 | 19.13 | 18.11 | 18.46 | 870,645 | +0.20(+1.10%) |
Mar 06, 2008 | 18.73 | 18.78 | 18.23 | 18.25 | 476,789 | -0.67(-3.52%) |
Mar 05, 2008 | 19.10 | 19.41 | 18.81 | 18.92 | 931,188 | -0.06(-0.29%) |
Mar 04, 2008 | 18.87 | 19.25 | 18.37 | 18.98 | 1,037,821 | -0.12(-0.65%) |
Mar 03, 2008 | 19.45 | 19.47 | 18.78 | 19.10 | 909,257 | -0.31(-1.61%) |
Feb 29, 2008 | 20.14 | 20.43 | 19.36 | 19.41 | 939,445 | -1.15(-5.57%) |
Feb 28, 2008 | 21.01 | 21.13 | 20.54 | 20.56 | 543,350 | -0.62(-2.95%) |
Feb 27, 2008 | 21.39 | 21.51 | 20.99 | 21.18 | 923,535 | -0.34(-1.58%) |
Feb 26, 2008 | 21.38 | 21.75 | 21.22 | 21.52 | 767,513 | +0.08(+0.39%) |
Feb 25, 2008 | 21.41 | 21.45 | 20.64 | 21.44 | 1,392,247 | +0.34(+1.61%) |
Feb 22, 2008 | 20.76 | 21.11 | 20.32 | 21.10 | 620,247 | +0.49(+2.36%) |
Feb 21, 2008 | 21.47 | 21.61 | 20.52 | 20.61 | 631,020 | -0.81(-3.79%) |
Feb 20, 2008 | 20.93 | 21.43 | 20.75 | 21.43 | 629,319 | +0.42(+2.02%) |
Feb 19, 2008 | 21.79 | 21.85 | 20.93 | 21.00 | 453,499 | -0.60(-2.79%) |
Feb 18, 2008 | 21.47 | 21.65 | 20.98 | 21.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.47 | 21.65 | 20.98 | 21.61 | 586,196 | +0.15(+0.68%) |
Feb 14, 2008 | 22.57 | 22.58 | 21.43 | 21.46 | 830,278 | -1.12(-4.95%) |
Feb 13, 2008 | 22.62 | 22.90 | 22.02 | 22.58 | 380,041 | +0.19(+0.84%) |
Feb 12, 2008 | 22.54 | 23.09 | 22.13 | 22.39 | 712,477 | +0.22(+1.00%) |
Feb 11, 2008 | 22.96 | 22.99 | 22.17 | 22.17 | 752,553 | -0.87(-3.79%) |
Feb 08, 2008 | 23.49 | 23.54 | 22.50 | 23.04 | 663,542 | -0.31(-1.31%) |
Feb 07, 2008 | 22.63 | 23.58 | 22.56 | 23.35 | 792,969 | +0.67(+2.97%) |
Feb 06, 2008 | 22.70 | 23.31 | 22.30 | 22.68 | 492,170 | +0.02(+0.09%) |
Feb 05, 2008 | 22.57 | 23.01 | 22.16 | 22.65 | 996,817 | -0.25(-1.09%) |
Feb 04, 2008 | 23.36 | 23.88 | 22.70 | 22.90 | 826,395 | -1.04(-4.35%) |
Feb 01, 2008 | 23.60 | 24.22 | 23.50 | 23.95 | 1,288,204 | +0.44(+1.86%) |
Jan 31, 2008 | 22.36 | 23.86 | 22.06 | 23.51 | 980,835 | +0.85(+3.77%) |
Jan 30, 2008 | 22.24 | 23.32 | 21.93 | 22.65 | 902,349 | +0.33(+1.46%) |
Jan 29, 2008 | 21.90 | 22.47 | 21.20 | 22.33 | 807,926 | +0.52(+2.39%) |
Jan 28, 2008 | 20.57 | 21.81 | 20.30 | 21.81 | 688,318 | +1.20(+5.83%) |
Jan 25, 2008 | 21.16 | 21.43 | 20.48 | 20.61 | 763,146 | -0.44(-2.08%) |
Jan 24, 2008 | 19.30 | 21.41 | 19.11 | 21.04 | 1,573,572 | +0.40(+1.92%) |
Jan 23, 2008 | 18.21 | 20.69 | 17.80 | 20.65 | 1,736,820 | +2.00(+10.72%) |
Jan 22, 2008 | 17.35 | 18.90 | 17.10 | 18.65 | 1,387,719 | +0.54(+2.99%) |
Jan 21, 2008 | 18.11 | 18.55 | 17.75 | 18.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.11 | 18.55 | 17.75 | 18.11 | 857,246 | +0.04(+0.23%) |
Jan 17, 2008 | 19.51 | 19.51 | 18.02 | 18.07 | 1,088,487 | -1.35(-6.94%) |
Jan 16, 2008 | 18.26 | 19.73 | 18.26 | 19.41 | 832,691 | +0.70(+3.75%) |
Jan 15, 2008 | 18.66 | 18.91 | 18.28 | 18.71 | 751,495 | -0.09(-0.48%) |
Jan 14, 2008 | 19.36 | 19.43 | 18.47 | 18.80 | 744,219 | -0.35(-1.81%) |
Jan 11, 2008 | 19.02 | 19.60 | 18.72 | 19.15 | 729,019 | -0.18(-0.93%) |
Jan 10, 2008 | 18.45 | 19.85 | 18.00 | 19.33 | 1,778,894 | +0.49(+2.62%) |
Jan 09, 2008 | 20.21 | 20.21 | 17.72 | 18.84 | 2,886,555 | -1.46(-7.21%) |
Jan 08, 2008 | 21.28 | 21.45 | 20.25 | 20.30 | 1,330,389 | -1.15(-5.37%) |
Jan 07, 2008 | 20.86 | 21.88 | 20.64 | 21.45 | 845,575 | +0.69(+3.34%) |
Jan 04, 2008 | 21.07 | 21.09 | 20.46 | 20.76 | 805,091 | -0.44(-2.09%) |
Jan 03, 2008 | 21.97 | 22.13 | 21.17 | 21.20 | 676,655 | -0.74(-3.38%) |
Jan 02, 2008 | 22.09 | 22.42 | 21.75 | 21.95 | 757,114 | -0.24(-1.09%) |
Jan 01, 2008 | 22.22 | 22.52 | 21.97 | 22.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.22 | 22.52 | 21.97 | 22.19 | 525,199 | -0.15(-0.65%) |
Dec 28, 2007 | 22.65 | 22.80 | 22.22 | 22.34 | 398,655 | -0.22(-0.98%) |
Dec 27, 2007 | 23.25 | 23.34 | 22.50 | 22.56 | 476,145 | -0.76(-3.24%) |
Dec 26, 2007 | 23.41 | 23.54 | 22.95 | 23.31 | 613,275 | -0.26(-1.09%) |
Dec 24, 2007 | 23.37 | 23.64 | 23.31 | 23.57 | 295,643 | +0.23(+0.98%) |
Dec 21, 2007 | 22.80 | 23.39 | 22.64 | 23.34 | 680,613 | +0.56(+2.44%) |
Dec 20, 2007 | 22.61 | 22.96 | 22.32 | 22.79 | 482,943 | +0.31(+1.36%) |
Dec 19, 2007 | 22.54 | 23.05 | 22.18 | 22.48 | 674,990 | -0.08(-0.37%) |
Dec 18, 2007 | 22.52 | 22.73 | 22.15 | 22.56 | 858,543 | +0.33(+1.50%) |
Dec 17, 2007 | 22.34 | 22.77 | 22.22 | 22.23 | 662,024 | -0.17(-0.77%) |
Dec 14, 2007 | 22.56 | 22.72 | 22.13 | 22.41 | 656,261 | -0.33(-1.44%) |
Dec 13, 2007 | 22.58 | 22.79 | 21.97 | 22.73 | 686,085 | +0.09(+0.40%) |
Dec 12, 2007 | 23.98 | 24.06 | 22.44 | 22.64 | 878,559 | -0.76(-3.23%) |
Dec 11, 2007 | 24.49 | 24.86 | 23.39 | 23.40 | 1,196,219 | -0.92(-3.80%) |
Dec 10, 2007 | 23.29 | 24.32 | 23.06 | 24.32 | 691,612 | +0.82(+3.49%) |
Dec 07, 2007 | 23.60 | 23.81 | 23.16 | 23.50 | 638,866 | -0.05(-0.21%) |
Dec 06, 2007 | 22.75 | 23.57 | 22.68 | 23.55 | 841,634 | +0.82(+3.60%) |
Dec 05, 2007 | 23.00 | 23.24 | 22.72 | 22.73 | 594,252 | +0.12(+0.52%) |
Dec 04, 2007 | 22.97 | 23.07 | 22.44 | 22.61 | 398,464 | -0.56(-2.40%) |
Dec 03, 2007 | 23.21 | 23.58 | 22.92 | 23.17 | 767,954 | -0.22(-0.92%) |
Nov 30, 2007 | 23.06 | 23.88 | 23.06 | 23.38 | 670,662 | +0.65(+2.84%) |
Nov 29, 2007 | 23.00 | 23.00 | 22.44 | 22.74 | 598,701 | -0.40(-1.74%) |
Nov 28, 2007 | 22.25 | 23.18 | 22.25 | 23.14 | 701,913 | +1.13(+5.14%) |
Nov 27, 2007 | 21.64 | 22.42 | 21.52 | 22.01 | 945,178 | +0.54(+2.52%) |
Nov 26, 2007 | 22.63 | 22.68 | 21.44 | 21.47 | 778,149 | -1.15(-5.06%) |
Nov 23, 2007 | 22.13 | 22.85 | 22.11 | 22.61 | 299,810 | +0.70(+3.20%) |
Nov 21, 2007 | 21.78 | 22.41 | 21.62 | 21.91 | 664,840 | -0.06(-0.28%) |
Nov 20, 2007 | 22.18 | 22.54 | 21.37 | 21.97 | 724,560 | -0.20(-0.91%) |
Nov 19, 2007 | 22.61 | 22.61 | 21.99 | 22.18 | 667,061 | -0.60(-2.65%) |
Nov 16, 2007 | 23.25 | 23.29 | 22.55 | 22.78 | 744,283 | -0.42(-1.80%) |
Nov 15, 2007 | 23.69 | 23.81 | 23.03 | 23.20 | 720,215 | -0.60(-2.54%) |
Nov 14, 2007 | 24.24 | 24.74 | 23.72 | 23.80 | 993,200 | -0.20(-0.84%) |
Nov 13, 2007 | 22.96 | 24.12 | 22.96 | 24.00 | 1,565,663 | +1.15(+5.04%) |
Nov 12, 2007 | 22.02 | 23.31 | 22.02 | 22.85 | 1,157,366 | +0.23(+1.01%) |
Nov 09, 2007 | 21.64 | 23.00 | 21.45 | 22.62 | 2,100,784 | +0.69(+3.13%) |
Nov 08, 2007 | 21.86 | 22.07 | 21.34 | 21.93 | 2,260,994 | +0.26(+1.18%) |
Nov 07, 2007 | 22.47 | 22.56 | 21.62 | 21.68 | 1,039,501 | -0.98(-4.32%) |
Nov 06, 2007 | 22.73 | 22.92 | 22.29 | 22.65 | 997,719 | +0.01(+0.03%) |
Nov 05, 2007 | 22.65 | 22.90 | 22.35 | 22.65 | 1,180,836 | -0.27(-1.18%) |
Nov 02, 2007 | 23.87 | 23.87 | 22.73 | 22.92 | 1,337,881 | -0.69(-2.94%) |
Nov 01, 2007 | 24.72 | 24.84 | 23.61 | 23.61 | 1,076,384 | -1.54(-6.13%) |
Oct 31, 2007 | 24.63 | 25.28 | 24.54 | 25.15 | 1,125,226 | +0.57(+2.32%) |
Oct 30, 2007 | 24.79 | 25.01 | 24.56 | 24.58 | 769,216 | -0.21(-0.84%) |
Oct 29, 2007 | 25.25 | 25.37 | 24.65 | 24.79 | 808,117 | -0.40(-1.57%) |
Oct 26, 2007 | 25.08 | 25.47 | 24.58 | 25.19 | 835,923 | +0.37(+1.51%) |
Oct 25, 2007 | 25.09 | 25.29 | 24.47 | 24.81 | 1,624,590 | -0.10(-0.39%) |
Oct 24, 2007 | 25.02 | 25.07 | 23.89 | 24.91 | 1,965,904 | -0.37(-1.46%) |
Oct 23, 2007 | 27.28 | 27.28 | 24.76 | 25.28 | 3,436,190 | -2.43(-8.77%) |
Oct 22, 2007 | 27.37 | 27.90 | 27.06 | 27.71 | 978,701 | +0.31(+1.11%) |
Oct 19, 2007 | 28.11 | 28.11 | 27.37 | 27.40 | 487,117 | -0.71(-2.54%) |
Oct 18, 2007 | 28.46 | 28.46 | 28.08 | 28.12 | 602,666 | -0.51(-1.79%) |
Oct 17, 2007 | 28.62 | 28.85 | 27.94 | 28.63 | 867,620 | +0.03(+0.12%) |
Oct 16, 2007 | 28.98 | 28.98 | 28.21 | 28.60 | 666,779 | -0.42(-1.46%) |
Oct 15, 2007 | 29.25 | 29.32 | 28.85 | 29.02 | 383,239 | -0.33(-1.14%) |
Oct 12, 2007 | 30.13 | 30.19 | 29.32 | 29.35 | 378,485 | -0.87(-2.87%) |
Oct 11, 2007 | 30.43 | 30.59 | 30.03 | 30.22 | 339,008 | -0.13(-0.43%) |
Oct 10, 2007 | 30.91 | 30.91 | 30.23 | 30.35 | 239,308 | -0.56(-1.80%) |
Oct 09, 2007 | 30.64 | 30.98 | 30.46 | 30.91 | 460,752 | +0.42(+1.39%) |
Oct 08, 2007 | 30.53 | 30.56 | 30.39 | 30.48 | 334,686 | +0.01(+0.02%) |
Oct 05, 2007 | 30.37 | 30.59 | 30.31 | 30.48 | 330,796 | +0.20(+0.66%) |
Oct 04, 2007 | 30.22 | 30.42 | 30.10 | 30.28 | 508,008 | +0.23(+0.76%) |
Oct 03, 2007 | 29.87 | 30.27 | 29.76 | 30.05 | 351,975 | +0.10(+0.35%) |
Oct 02, 2007 | 29.68 | 30.05 | 29.67 | 29.94 | 332,237 | +0.37(+1.24%) |
Oct 01, 2007 | 29.15 | 29.60 | 28.99 | 29.57 | 504,694 | +0.34(+1.16%) |
Sep 28, 2007 | 29.61 | 29.73 | 29.23 | 29.23 | 807,540 | -0.49(-1.66%) |
Sep 27, 2007 | 29.44 | 29.96 | 29.44 | 29.73 | 683,204 | +0.32(+1.09%) |
Sep 26, 2007 | 29.81 | 30.03 | 29.27 | 29.41 | 810,854 | -0.31(-1.05%) |
Sep 25, 2007 | 29.78 | 29.90 | 29.59 | 29.72 | 429,343 | -0.26(-0.86%) |
Sep 24, 2007 | 30.50 | 30.60 | 29.89 | 29.98 | 422,428 | -0.63(-2.06%) |
Sep 21, 2007 | 31.27 | 31.27 | 30.48 | 30.61 | 814,888 | -0.42(-1.34%) |
Sep 20, 2007 | 31.33 | 31.39 | 30.91 | 31.03 | 560,740 | -0.45(-1.43%) |
Sep 19, 2007 | 31.52 | 32.21 | 31.23 | 31.48 | 1,314,540 | +0.56(+1.80%) |
Sep 18, 2007 | 30.17 | 30.92 | 29.77 | 30.92 | 770,369 | +0.90(+2.98%) |
Sep 17, 2007 | 30.11 | 30.25 | 29.94 | 30.03 | 394,621 | -0.11(-0.37%) |
Sep 14, 2007 | 30.03 | 30.40 | 29.85 | 30.14 | 502,822 | -0.21(-0.69%) |
Sep 13, 2007 | 30.22 | 30.50 | 29.71 | 30.35 | 443,463 | +0.29(+0.97%) |
Sep 12, 2007 | 30.12 | 30.35 | 29.89 | 30.05 | 410,469 | -0.10(-0.35%) |
Sep 11, 2007 | 30.41 | 30.68 | 29.95 | 30.16 | 477,752 | -0.01(-0.02%) |
Sep 10, 2007 | 30.50 | 30.74 | 29.68 | 30.16 | 1,212,247 | +0.65(+2.21%) |
Sep 07, 2007 | 29.60 | 29.71 | 29.35 | 29.51 | 453,548 | -0.42(-1.41%) |
Sep 06, 2007 | 29.67 | 29.98 | 29.48 | 29.94 | 572,410 | +0.31(+1.05%) |
Sep 05, 2007 | 29.48 | 29.80 | 29.32 | 29.62 | 509,305 | +0.01(+0.02%) |
Sep 04, 2007 | 29.28 | 29.80 | 29.28 | 29.62 | 395,918 | +0.15(+0.49%) |
Aug 31, 2007 | 29.40 | 29.57 | 28.96 | 29.47 | 623,845 | +0.36(+1.24%) |
Aug 30, 2007 | 29.13 | 29.35 | 28.97 | 29.11 | 520,255 | -0.37(-1.27%) |
Aug 29, 2007 | 29.23 | 29.53 | 29.01 | 29.48 | 516,941 | +0.37(+1.29%) |
Aug 28, 2007 | 29.67 | 29.67 | 29.10 | 29.11 | 473,862 | -0.65(-2.17%) |
Aug 27, 2007 | 30.05 | 30.11 | 29.55 | 29.76 | 360,475 | -0.33(-1.08%) |
Aug 24, 2007 | 30.14 | 30.14 | 29.39 | 30.08 | 714,756 | -0.06(-0.18%) |
Aug 23, 2007 | 30.43 | 30.64 | 30.06 | 30.14 | 501,669 | -0.22(-0.73%) |
Aug 22, 2007 | 30.71 | 30.89 | 30.14 | 30.36 | 1,101,021 | -0.12(-0.41%) |
Aug 21, 2007 | 29.96 | 30.55 | 29.71 | 30.48 | 586,097 | +0.41(+1.36%) |
Aug 20, 2007 | 30.38 | 30.64 | 29.66 | 30.07 | 802,786 | -0.12(-0.39%) |
Aug 17, 2007 | 29.55 | 30.47 | 29.46 | 30.19 | 1,014,864 | +1.22(+4.22%) |
Aug 16, 2007 | 27.85 | 29.03 | 27.76 | 28.97 | 1,162,109 | +0.89(+3.16%) |
Aug 15, 2007 | 28.51 | 29.50 | 28.01 | 28.08 | 677,008 | -0.38(-1.34%) |
Aug 14, 2007 | 28.64 | 29.14 | 28.44 | 28.46 | 789,387 | +0.01(+0.05%) |
Aug 13, 2007 | 28.73 | 29.39 | 28.37 | 28.45 | 870,933 | -0.12(-0.44%) |
Aug 10, 2007 | 27.97 | 28.89 | 27.30 | 28.58 | 1,010,830 | +0.60(+2.16%) |
Aug 09, 2007 | 29.26 | 29.67 | 27.73 | 27.97 | 1,480,515 | -1.95(-6.52%) |
Aug 08, 2007 | 29.83 | 30.54 | 29.58 | 29.92 | 1,447,234 | -0.04(-0.14%) |
Aug 07, 2007 | 29.65 | 30.59 | 29.51 | 29.96 | 1,264,691 | +0.12(+0.40%) |
Aug 06, 2007 | 29.15 | 29.85 | 28.56 | 29.85 | 1,220,748 | +0.67(+2.28%) |
Aug 03, 2007 | 29.22 | 30.24 | 29.10 | 29.18 | 1,196,975 | -1.06(-3.51%) |
Aug 02, 2007 | 30.19 | 30.73 | 30.06 | 30.24 | 762,157 | +0.04(+0.14%) |
Aug 01, 2007 | 30.19 | 30.50 | 29.67 | 30.20 | 1,056,934 | +0.03(+0.12%) |
Jul 31, 2007 | 30.37 | 30.69 | 30.16 | 30.16 | 1,388,739 | -0.03(-0.11%) |
Jul 30, 2007 | 30.00 | 30.37 | 29.73 | 30.20 | 976,540 | +0.31(+1.02%) |
Jul 27, 2007 | 29.92 | 30.19 | 29.72 | 29.89 | 1,112,259 | -0.02(-0.07%) |
Jul 26, 2007 | 30.26 | 30.30 | 29.42 | 29.91 | 1,113,124 | -0.41(-1.35%) |
Jul 25, 2007 | 29.08 | 40.11 | 28.51 | 30.32 | 1,500,541 | +1.83(+6.43%) |
Jul 24, 2007 | 27.76 | 28.63 | 27.60 | 28.49 | 1,009,822 | +0.49(+1.76%) |
Jul 23, 2007 | 28.15 | 28.32 | 27.99 | 28.00 | 386,985 | -0.20(-0.71%) |
Jul 20, 2007 | 28.41 | 28.53 | 27.94 | 28.20 | 398,799 | -0.35(-1.22%) |
Jul 19, 2007 | 28.80 | 28.82 | 28.52 | 28.55 | 339,008 | -0.15(-0.51%) |
Jul 18, 2007 | 29.14 | 29.21 | 28.47 | 28.69 | 456,717 | -0.63(-2.15%) |
Jul 17, 2007 | 29.45 | 29.64 | 29.17 | 29.32 | 335,262 | -0.17(-0.59%) |
Jul 16, 2007 | 29.60 | 29.85 | 29.44 | 29.50 | 241,613 | -0.22(-0.72%) |
Jul 13, 2007 | 29.57 | 29.85 | 29.57 | 29.71 | 278,641 | +0.05(+0.16%) |
Jul 12, 2007 | 29.13 | 29.67 | 29.13 | 29.67 | 474,439 | +0.68(+2.35%) |
Jul 11, 2007 | 28.82 | 29.10 | 28.75 | 28.98 | 420,122 | +0.18(+0.63%) |
Jul 10, 2007 | 29.07 | 29.11 | 28.71 | 28.80 | 510,602 | -0.43(-1.47%) |
Jul 09, 2007 | 29.68 | 29.77 | 29.21 | 29.23 | 302,413 | -0.44(-1.47%) |
Jul 06, 2007 | 29.54 | 29.77 | 29.53 | 29.67 | 215,824 | +0.06(+0.19%) |
Jul 05, 2007 | 29.85 | 29.93 | 29.48 | 29.62 | 315,956 | -0.24(-0.81%) |
Jul 03, 2007 | 29.78 | 29.93 | 29.76 | 29.86 | 233,977 | +0.10(+0.33%) |
Jul 02, 2007 | 29.68 | 29.78 | 29.46 | 29.76 | 336,847 | +0.15(+0.49%) |
Jun 29, 2007 | 29.80 | 29.86 | 29.50 | 29.62 | 427,038 | -0.17(-0.56%) |
Jun 28, 2007 | 29.89 | 30.03 | 29.68 | 29.78 | 416,232 | -0.16(-0.53%) |
Jun 27, 2007 | 29.55 | 30.00 | 29.51 | 29.94 | 734,638 | +0.23(+0.77%) |
Jun 26, 2007 | 29.78 | 29.85 | 29.54 | 29.71 | 483,948 | +0.08(+0.26%) |
Jun 25, 2007 | 29.71 | 29.82 | 29.51 | 29.64 | 378,773 | +0.01(+0.05%) |
Jun 22, 2007 | 29.67 | 29.69 | 29.36 | 29.62 | 499,508 | -0.17(-0.56%) |
Jun 21, 2007 | 29.78 | 29.88 | 29.58 | 29.79 | 393,469 | -0.04(-0.14%) |
Jun 20, 2007 | 30.13 | 30.23 | 29.83 | 29.83 | 372,578 | -0.30(-0.99%) |
Jun 19, 2007 | 30.19 | 30.21 | 29.95 | 30.13 | 344,339 | -0.19(-0.64%) |
Jun 18, 2007 | 30.40 | 30.45 | 30.23 | 30.32 | 332,669 | +0.04(+0.14%) |
Jun 15, 2007 | 30.38 | 30.53 | 30.26 | 30.28 | 423,436 | +0.07(+0.23%) |
Jun 14, 2007 | 29.89 | 30.28 | 29.87 | 30.21 | 497,058 | +0.42(+1.40%) |
Jun 13, 2007 | 29.91 | 30.02 | 29.43 | 29.80 | 836,643 | -0.06(-0.19%) |
Jun 12, 2007 | 30.28 | 30.28 | 29.78 | 29.85 | 807,684 | -0.61(-2.01%) |
Jun 11, 2007 | 30.49 | 30.59 | 30.32 | 30.46 | 195,942 | -0.14(-0.45%) |
Jun 08, 2007 | 30.16 | 30.65 | 30.05 | 30.60 | 273,886 | +0.36(+1.19%) |
Jun 07, 2007 | 30.71 | 30.71 | 30.24 | 30.24 | 320,422 | -0.56(-1.83%) |
Jun 06, 2007 | 30.99 | 31.07 | 30.73 | 30.80 | 428,335 | -0.37(-1.20%) |
Jun 05, 2007 | 31.13 | 31.18 | 30.79 | 31.18 | 662,457 | -0.10(-0.31%) |
Jun 04, 2007 | 31.26 | 31.52 | 31.22 | 31.28 | 635,227 | -0.15(-0.49%) |
Jun 01, 2007 | 31.28 | 31.43 | 31.28 | 31.43 | 431,937 | +0.20(+0.64%) |
May 31, 2007 | 31.37 | 31.39 | 31.10 | 31.23 | 510,457 | -0.10(-0.31%) |
May 30, 2007 | 30.98 | 31.32 | 30.84 | 31.32 | 392,172 | +0.10(+0.31%) |
May 29, 2007 | 31.29 | 31.41 | 31.18 | 31.23 | 219,714 | +0.03(+0.11%) |
May 25, 2007 | 31.29 | 31.29 | 31.02 | 31.19 | 228,647 | -0.05(-0.16%) |
May 24, 2007 | 31.50 | 31.64 | 31.21 | 31.24 | 427,038 | -0.33(-1.05%) |
May 23, 2007 | 31.90 | 32.00 | 31.46 | 31.57 | 380,934 | -0.24(-0.76%) |
May 22, 2007 | 31.44 | 31.98 | 31.23 | 31.82 | 740,401 | +0.45(+1.44%) |
May 21, 2007 | 31.23 | 31.42 | 31.12 | 31.37 | 454,829 | +0.16(+0.51%) |
May 18, 2007 | 31.23 | 31.30 | 31.09 | 31.21 | 205,595 | +0.01(+0.04%) |
May 17, 2007 | 31.19 | 31.32 | 31.09 | 31.19 | 408,596 | +0.01(+0.02%) |
May 16, 2007 | 31.11 | 31.21 | 30.91 | 31.19 | 292,472 | +0.19(+0.63%) |
May 15, 2007 | 31.08 | 31.37 | 30.97 | 30.99 | 401,681 | -0.03(-0.11%) |
May 14, 2007 | 31.16 | 31.30 | 30.98 | 31.03 | 478,329 | -0.19(-0.60%) |
May 11, 2007 | 31.00 | 31.23 | 30.91 | 31.21 | 242,046 | +0.33(+1.08%) |
May 10, 2007 | 31.16 | 31.18 | 30.57 | 30.88 | 564,774 | -0.45(-1.44%) |
May 09, 2007 | 31.20 | 31.43 | 31.09 | 31.33 | 287,862 | +0.08(+0.27%) |
May 08, 2007 | 31.23 | 31.25 | 30.91 | 31.25 | 409,749 | -0.10(-0.31%) |
May 07, 2007 | 31.37 | 31.41 | 31.24 | 31.34 | 194,213 | -0.02(-0.07%) |
May 04, 2007 | 31.34 | 31.41 | 31.22 | 31.37 | 379,781 | +0.08(+0.27%) |
May 03, 2007 | 31.13 | 31.30 | 31.04 | 31.28 | 362,925 | +0.10(+0.33%) |
May 02, 2007 | 30.87 | 31.23 | 30.85 | 31.18 | 329,067 | +0.26(+0.85%) |