Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.12 | 24.50 | 23.78 | 24.10 | 258,567 | +0.08(+0.32%) |
Apr 29, 2008 | 24.07 | 24.15 | 23.72 | 24.02 | 123,433 | -0.02(-0.10%) |
Apr 28, 2008 | 23.80 | 24.21 | 23.68 | 24.05 | 178,463 | +0.26(+1.11%) |
Apr 25, 2008 | 24.01 | 24.01 | 23.18 | 23.78 | 149,990 | -0.17(-0.71%) |
Apr 24, 2008 | 23.40 | 24.06 | 23.16 | 23.95 | 133,429 | +0.60(+2.59%) |
Apr 23, 2008 | 23.33 | 23.63 | 23.20 | 23.35 | 84,113 | +0.08(+0.33%) |
Apr 22, 2008 | 23.35 | 23.88 | 23.15 | 23.27 | 216,815 | -0.27(-1.15%) |
Apr 21, 2008 | 24.14 | 24.14 | 23.52 | 23.54 | 113,080 | -0.58(-2.41%) |
Apr 18, 2008 | 24.25 | 24.25 | 23.88 | 24.12 | 131,120 | +0.27(+1.14%) |
Apr 17, 2008 | 24.04 | 24.14 | 23.72 | 23.85 | 65,152 | -0.30(-1.25%) |
Apr 16, 2008 | 24.20 | 24.43 | 23.85 | 24.15 | 98,246 | +0.12(+0.52%) |
Apr 15, 2008 | 24.09 | 24.17 | 23.65 | 24.03 | 142,952 | +0.06(+0.26%) |
Apr 14, 2008 | 24.36 | 24.36 | 23.41 | 23.97 | 223,946 | +1.07(+4.67%) |
Apr 11, 2008 | 23.16 | 23.18 | 22.53 | 22.90 | 319,359 | -0.54(-2.31%) |
Apr 10, 2008 | 24.60 | 24.84 | 22.39 | 23.44 | 843,175 | -2.24(-8.72%) |
Apr 09, 2008 | 26.00 | 26.24 | 25.57 | 25.68 | 129,582 | -0.22(-0.84%) |
Apr 08, 2008 | 25.57 | 25.97 | 25.27 | 25.90 | 107,505 | +0.14(+0.54%) |
Apr 07, 2008 | 26.02 | 26.26 | 25.75 | 25.76 | 110,727 | -0.15(-0.60%) |
Apr 04, 2008 | 26.39 | 26.40 | 25.77 | 25.91 | 90,172 | -0.46(-1.73%) |
Apr 03, 2008 | 25.81 | 26.39 | 25.81 | 26.37 | 87,164 | +0.37(+1.43%) |
Apr 02, 2008 | 26.15 | 26.35 | 25.91 | 26.00 | 131,722 | -0.22(-0.83%) |
Apr 01, 2008 | 25.91 | 26.25 | 25.62 | 26.21 | 117,267 | +0.46(+1.80%) |
Mar 31, 2008 | 26.01 | 26.01 | 25.64 | 25.75 | 119,828 | -0.26(-1.01%) |
Mar 28, 2008 | 26.17 | 26.45 | 25.94 | 26.01 | 81,302 | -0.17(-0.65%) |
Mar 27, 2008 | 26.40 | 26.66 | 25.84 | 26.18 | 156,564 | -0.12(-0.47%) |
Mar 26, 2008 | 26.15 | 26.33 | 25.75 | 26.31 | 89,556 | -0.02(-0.06%) |
Mar 25, 2008 | 25.97 | 26.32 | 25.67 | 26.32 | 76,018 | +0.31(+1.19%) |
Mar 24, 2008 | 25.94 | 26.18 | 25.70 | 26.01 | 90,105 | +0.12(+0.48%) |
Mar 21, 2008 | 25.18 | 26.15 | 24.50 | 25.89 | 369,684 | +0.00(+0.00%) |
Mar 20, 2008 | 25.18 | 26.15 | 24.50 | 25.89 | 369,684 | +0.99(+3.98%) |
Mar 19, 2008 | 25.29 | 25.79 | 24.90 | 24.90 | 101,830 | -0.15(-0.59%) |
Mar 18, 2008 | 24.68 | 25.18 | 24.29 | 25.05 | 123,702 | +0.89(+3.69%) |
Mar 17, 2008 | 23.67 | 24.65 | 23.27 | 24.15 | 107,066 | -0.12(-0.48%) |
Mar 14, 2008 | 24.42 | 24.82 | 23.85 | 24.27 | 161,006 | -0.45(-1.82%) |
Mar 13, 2008 | 23.51 | 24.83 | 23.51 | 24.72 | 220,253 | +0.89(+3.74%) |
Mar 12, 2008 | 23.81 | 24.29 | 23.11 | 23.83 | 89,149 | +0.09(+0.36%) |
Mar 11, 2008 | 23.29 | 23.76 | 23.02 | 23.74 | 197,091 | +0.87(+3.79%) |
Mar 10, 2008 | 23.30 | 23.56 | 22.87 | 22.88 | 68,068 | -0.29(-1.24%) |
Mar 07, 2008 | 22.87 | 23.40 | 22.87 | 23.16 | 68,760 | +0.06(+0.27%) |
Mar 06, 2008 | 23.42 | 23.93 | 23.09 | 23.10 | 105,703 | -0.50(-2.10%) |
Mar 05, 2008 | 23.41 | 23.78 | 23.23 | 23.60 | 119,215 | +0.35(+1.50%) |
Mar 04, 2008 | 23.09 | 23.50 | 22.87 | 23.25 | 330,485 | +0.01(+0.03%) |
Mar 03, 2008 | 24.13 | 24.46 | 22.77 | 23.24 | 265,454 | -0.83(-3.44%) |
Feb 29, 2008 | 24.54 | 24.84 | 23.91 | 24.07 | 185,830 | -0.77(-3.09%) |
Feb 28, 2008 | 25.17 | 25.41 | 24.80 | 24.84 | 59,189 | -0.49(-1.93%) |
Feb 27, 2008 | 25.43 | 25.83 | 25.16 | 25.32 | 72,671 | -0.29(-1.12%) |
Feb 26, 2008 | 25.31 | 26.08 | 25.26 | 25.61 | 136,999 | +0.18(+0.70%) |
Feb 25, 2008 | 24.59 | 25.53 | 24.33 | 25.43 | 126,229 | +0.90(+3.66%) |
Feb 22, 2008 | 24.74 | 24.77 | 24.18 | 24.53 | 127,009 | -0.12(-0.47%) |
Feb 21, 2008 | 25.73 | 25.74 | 24.59 | 24.65 | 123,951 | -0.98(-3.81%) |
Feb 20, 2008 | 25.15 | 25.73 | 25.12 | 25.63 | 104,697 | +0.35(+1.38%) |
Feb 19, 2008 | 25.85 | 26.22 | 25.15 | 25.28 | 108,701 | -0.27(-1.06%) |
Feb 18, 2008 | 25.70 | 25.91 | 25.32 | 25.55 | 70,213 | +0.00(+0.00%) |
Feb 15, 2008 | 25.70 | 25.91 | 25.32 | 25.55 | 70,213 | -0.29(-1.11%) |
Feb 14, 2008 | 26.72 | 26.90 | 25.71 | 25.84 | 91,655 | -0.77(-2.88%) |
Feb 13, 2008 | 26.64 | 26.91 | 26.32 | 26.60 | 105,937 | +0.26(+0.97%) |
Feb 12, 2008 | 25.70 | 26.59 | 25.70 | 26.35 | 206,431 | +0.73(+2.84%) |
Feb 11, 2008 | 26.11 | 26.18 | 25.60 | 25.62 | 260,896 | -0.47(-1.81%) |
Feb 08, 2008 | 26.82 | 26.82 | 26.02 | 26.09 | 203,043 | -0.27(-1.03%) |
Feb 07, 2008 | 26.02 | 26.77 | 26.02 | 26.36 | 139,454 | +0.16(+0.62%) |
Feb 06, 2008 | 26.52 | 26.81 | 26.10 | 26.20 | 209,908 | -0.11(-0.41%) |
Feb 05, 2008 | 25.97 | 26.63 | 25.97 | 26.31 | 99,909 | -0.15(-0.56%) |
Feb 04, 2008 | 27.18 | 27.18 | 26.19 | 26.45 | 152,777 | -0.81(-2.98%) |
Feb 01, 2008 | 26.20 | 27.27 | 26.00 | 27.27 | 182,863 | +1.12(+4.30%) |
Jan 31, 2008 | 25.43 | 26.47 | 24.96 | 26.15 | 187,212 | +0.35(+1.35%) |
Jan 30, 2008 | 26.12 | 26.52 | 25.77 | 25.80 | 248,077 | -0.46(-1.77%) |
Jan 29, 2008 | 26.80 | 27.04 | 26.06 | 26.26 | 172,604 | -0.43(-1.62%) |
Jan 28, 2008 | 26.32 | 27.07 | 25.91 | 26.70 | 184,054 | +0.27(+1.03%) |
Jan 25, 2008 | 26.14 | 26.78 | 25.95 | 26.42 | 245,680 | +0.48(+1.85%) |
Jan 24, 2008 | 26.25 | 26.47 | 25.56 | 25.94 | 290,440 | -0.26(-0.98%) |
Jan 23, 2008 | 24.73 | 26.39 | 24.73 | 26.20 | 282,815 | +0.94(+3.71%) |
Jan 22, 2008 | 24.41 | 26.19 | 24.09 | 25.26 | 311,391 | +0.48(+1.94%) |
Jan 21, 2008 | 25.20 | 25.77 | 24.36 | 24.78 | 368,236 | +0.00(+0.00%) |
Jan 18, 2008 | 25.20 | 25.77 | 24.36 | 24.78 | 368,236 | -0.46(-1.81%) |
Jan 17, 2008 | 25.34 | 25.63 | 25.04 | 25.24 | 413,847 | -0.06(-0.25%) |
Jan 16, 2008 | 25.12 | 25.91 | 24.90 | 25.30 | 380,924 | +0.13(+0.52%) |
Jan 15, 2008 | 24.94 | 25.25 | 24.45 | 25.17 | 258,924 | -0.12(-0.46%) |
Jan 14, 2008 | 24.94 | 25.43 | 24.42 | 25.29 | 275,384 | +0.50(+2.03%) |
Jan 11, 2008 | 24.52 | 24.98 | 24.29 | 24.78 | 359,034 | +0.26(+1.07%) |
Jan 10, 2008 | 25.43 | 26.33 | 24.01 | 24.52 | 913,481 | -3.62(-12.88%) |
Jan 09, 2008 | 27.86 | 28.52 | 27.76 | 28.14 | 226,154 | +0.08(+0.28%) |
Jan 08, 2008 | 29.00 | 29.22 | 27.96 | 28.07 | 192,533 | -0.85(-2.95%) |
Jan 07, 2008 | 28.15 | 29.17 | 28.10 | 28.92 | 132,849 | +0.84(+3.01%) |
Jan 04, 2008 | 28.48 | 28.82 | 27.77 | 28.07 | 126,301 | -0.74(-2.58%) |
Jan 03, 2008 | 28.62 | 29.51 | 28.62 | 28.82 | 151,172 | +0.31(+1.09%) |
Jan 02, 2008 | 29.30 | 29.37 | 28.17 | 28.51 | 152,442 | -0.90(-3.05%) |
Jan 01, 2008 | 28.83 | 29.52 | 28.73 | 29.41 | 97,587 | +0.00(+0.00%) |
Dec 31, 2007 | 28.83 | 29.52 | 28.73 | 29.41 | 97,587 | +0.43(+1.47%) |
Dec 28, 2007 | 29.77 | 30.14 | 28.98 | 28.98 | 73,157 | -0.53(-1.81%) |
Dec 27, 2007 | 30.58 | 30.58 | 29.41 | 29.51 | 77,410 | -1.05(-3.45%) |
Dec 26, 2007 | 30.54 | 30.59 | 30.49 | 30.57 | 101,236 | +0.01(+0.03%) |
Dec 24, 2007 | 30.72 | 30.78 | 30.49 | 30.56 | 48,804 | -0.09(-0.30%) |
Dec 21, 2007 | 31.04 | 31.11 | 30.23 | 30.65 | 310,434 | +0.06(+0.20%) |
Dec 20, 2007 | 30.59 | 30.66 | 30.26 | 30.59 | 129,579 | +0.09(+0.30%) |
Dec 19, 2007 | 30.56 | 30.71 | 30.31 | 30.50 | 123,620 | -0.06(-0.20%) |
Dec 18, 2007 | 30.41 | 30.60 | 30.03 | 30.56 | 180,557 | +0.45(+1.49%) |
Dec 17, 2007 | 30.10 | 30.63 | 29.62 | 30.11 | 123,051 | -0.12(-0.41%) |
Dec 14, 2007 | 30.75 | 31.02 | 30.11 | 30.23 | 116,902 | -0.86(-2.76%) |
Dec 13, 2007 | 31.01 | 31.43 | 30.82 | 31.09 | 293,160 | -0.22(-0.69%) |
Dec 12, 2007 | 32.10 | 32.12 | 31.09 | 31.31 | 205,119 | +0.04(+0.12%) |
Dec 11, 2007 | 31.91 | 32.36 | 31.21 | 31.27 | 127,789 | -0.45(-1.42%) |
Dec 10, 2007 | 31.87 | 32.38 | 31.33 | 31.72 | 147,064 | +0.05(+0.17%) |
Dec 07, 2007 | 32.84 | 32.86 | 31.58 | 31.67 | 169,132 | -1.01(-3.10%) |
Dec 06, 2007 | 32.89 | 32.91 | 32.24 | 32.68 | 141,362 | -0.21(-0.64%) |
Dec 05, 2007 | 31.98 | 33.07 | 31.98 | 32.89 | 168,419 | +0.94(+2.96%) |
Dec 04, 2007 | 30.79 | 31.95 | 30.61 | 31.95 | 353,779 | +0.88(+2.82%) |
Dec 03, 2007 | 30.84 | 31.29 | 30.57 | 31.07 | 147,423 | +0.35(+1.13%) |
Nov 30, 2007 | 30.78 | 30.98 | 30.41 | 30.72 | 148,205 | +0.43(+1.43%) |
Nov 29, 2007 | 30.38 | 30.69 | 29.99 | 30.29 | 85,362 | -0.22(-0.74%) |
Nov 28, 2007 | 29.98 | 30.78 | 29.62 | 30.51 | 187,743 | +0.92(+3.11%) |
Nov 27, 2007 | 29.61 | 30.09 | 29.25 | 29.59 | 85,082 | +0.13(+0.45%) |
Nov 26, 2007 | 30.71 | 30.71 | 29.34 | 29.46 | 98,606 | -1.28(-4.16%) |
Nov 23, 2007 | 30.50 | 31.06 | 30.44 | 30.74 | 18,808 | +0.54(+1.80%) |
Nov 21, 2007 | 30.74 | 31.05 | 30.19 | 30.20 | 77,183 | -0.60(-1.94%) |
Nov 20, 2007 | 30.71 | 31.15 | 30.20 | 30.79 | 88,054 | +0.05(+0.15%) |
Nov 19, 2007 | 30.57 | 31.00 | 30.12 | 30.75 | 81,603 | -0.09(-0.30%) |
Nov 16, 2007 | 31.05 | 31.52 | 30.58 | 30.84 | 160,218 | -0.15(-0.48%) |
Nov 15, 2007 | 31.03 | 31.25 | 30.81 | 30.99 | 114,208 | -0.13(-0.42%) |
Nov 14, 2007 | 31.08 | 31.20 | 30.61 | 31.12 | 273,995 | +0.22(+0.70%) |
Nov 13, 2007 | 30.63 | 31.16 | 29.84 | 30.90 | 323,376 | +0.62(+2.05%) |
Nov 12, 2007 | 29.27 | 30.57 | 29.27 | 30.28 | 140,689 | +0.95(+3.25%) |
Nov 09, 2007 | 28.93 | 29.90 | 28.93 | 29.33 | 93,810 | +0.06(+0.21%) |
Nov 08, 2007 | 28.85 | 29.36 | 28.72 | 29.27 | 135,830 | +0.61(+2.14%) |
Nov 07, 2007 | 29.41 | 29.67 | 28.63 | 28.65 | 92,856 | -1.15(-3.85%) |
Nov 06, 2007 | 29.73 | 29.83 | 29.13 | 29.80 | 83,670 | +0.10(+0.34%) |
Nov 05, 2007 | 29.32 | 30.09 | 29.32 | 29.70 | 80,090 | +0.04(+0.13%) |
Nov 02, 2007 | 29.58 | 30.30 | 29.28 | 29.66 | 102,440 | +0.38(+1.30%) |
Nov 01, 2007 | 30.35 | 30.35 | 29.11 | 29.28 | 153,847 | -1.39(-4.52%) |
Oct 31, 2007 | 29.99 | 30.68 | 29.51 | 30.67 | 209,406 | +0.85(+2.86%) |
Oct 30, 2007 | 29.95 | 30.12 | 29.75 | 29.82 | 78,853 | -0.20(-0.67%) |
Oct 29, 2007 | 30.50 | 30.59 | 29.70 | 30.02 | 178,628 | -0.38(-1.25%) |
Oct 26, 2007 | 30.20 | 30.57 | 29.59 | 30.40 | 174,511 | +0.17(+0.56%) |
Oct 25, 2007 | 30.16 | 30.68 | 29.58 | 30.23 | 247,134 | +0.01(+0.03%) |
Oct 24, 2007 | 29.55 | 30.26 | 29.25 | 30.22 | 210,651 | +0.43(+1.46%) |
Oct 23, 2007 | 29.82 | 29.89 | 29.27 | 29.79 | 153,500 | +0.18(+0.60%) |
Oct 22, 2007 | 28.58 | 29.68 | 28.15 | 29.61 | 201,435 | +0.77(+2.66%) |
Oct 19, 2007 | 29.66 | 29.74 | 28.79 | 28.84 | 263,573 | -0.90(-3.02%) |
Oct 18, 2007 | 28.24 | 30.11 | 28.22 | 29.74 | 417,263 | +1.49(+5.29%) |
Oct 17, 2007 | 28.24 | 28.48 | 27.67 | 28.24 | 169,496 | +0.34(+1.22%) |
Oct 16, 2007 | 27.75 | 28.02 | 27.59 | 27.90 | 92,935 | -0.02(-0.08%) |
Oct 15, 2007 | 28.42 | 28.54 | 27.56 | 27.93 | 100,796 | -0.29(-1.02%) |
Oct 12, 2007 | 27.87 | 28.51 | 27.87 | 28.21 | 90,680 | +0.31(+1.11%) |
Oct 11, 2007 | 28.39 | 28.49 | 27.78 | 27.90 | 174,208 | -0.41(-1.45%) |
Oct 10, 2007 | 28.29 | 28.34 | 28.03 | 28.31 | 96,015 | +0.05(+0.19%) |
Oct 09, 2007 | 27.93 | 28.27 | 27.65 | 28.26 | 112,426 | +0.46(+1.64%) |
Oct 08, 2007 | 27.71 | 27.99 | 27.26 | 27.80 | 153,180 | -0.02(-0.08%) |
Oct 05, 2007 | 28.08 | 28.14 | 27.77 | 27.83 | 176,435 | -0.09(-0.30%) |
Oct 04, 2007 | 27.60 | 27.93 | 26.99 | 27.91 | 142,194 | +0.47(+1.72%) |
Oct 03, 2007 | 27.57 | 27.63 | 27.13 | 27.44 | 148,199 | -0.32(-1.14%) |
Oct 02, 2007 | 27.31 | 27.76 | 27.24 | 27.76 | 196,872 | +0.42(+1.53%) |
Oct 01, 2007 | 26.53 | 27.69 | 26.53 | 27.34 | 331,386 | +0.90(+3.40%) |
Sep 28, 2007 | 26.73 | 27.03 | 26.14 | 26.44 | 263,106 | -0.26(-0.96%) |
Sep 27, 2007 | 26.63 | 26.88 | 26.42 | 26.70 | 179,954 | +0.08(+0.29%) |
Sep 26, 2007 | 26.56 | 26.98 | 26.41 | 26.62 | 210,656 | +0.18(+0.67%) |
Sep 25, 2007 | 26.73 | 27.16 | 26.35 | 26.44 | 148,749 | -0.41(-1.53%) |
Sep 24, 2007 | 27.11 | 27.43 | 26.66 | 26.85 | 172,942 | -0.38(-1.39%) |
Sep 21, 2007 | 27.30 | 27.42 | 27.13 | 27.23 | 277,543 | +0.15(+0.54%) |
Sep 20, 2007 | 27.24 | 27.35 | 26.81 | 27.08 | 185,235 | -0.14(-0.51%) |
Sep 19, 2007 | 27.30 | 27.61 | 27.15 | 27.22 | 211,615 | -0.05(-0.17%) |
Sep 18, 2007 | 26.57 | 27.61 | 26.23 | 27.27 | 203,218 | +0.79(+2.98%) |
Sep 17, 2007 | 26.24 | 26.52 | 26.07 | 26.48 | 177,451 | +0.06(+0.23%) |
Sep 14, 2007 | 26.36 | 26.57 | 26.14 | 26.42 | 80,689 | -0.21(-0.79%) |
Sep 13, 2007 | 26.74 | 26.91 | 26.42 | 26.63 | 51,936 | +0.05(+0.17%) |
Sep 12, 2007 | 26.74 | 27.13 | 26.38 | 26.58 | 71,358 | -0.18(-0.67%) |
Sep 11, 2007 | 26.70 | 26.88 | 26.41 | 26.76 | 106,374 | +0.43(+1.62%) |
Sep 10, 2007 | 26.60 | 26.67 | 25.91 | 26.33 | 67,593 | -0.11(-0.41%) |
Sep 07, 2007 | 26.82 | 27.10 | 26.24 | 26.44 | 59,910 | -0.77(-2.82%) |
Sep 06, 2007 | 27.08 | 27.21 | 26.87 | 27.21 | 47,270 | +0.15(+0.57%) |
Sep 05, 2007 | 26.73 | 27.17 | 26.60 | 27.05 | 139,717 | +0.14(+0.52%) |
Sep 04, 2007 | 26.92 | 27.38 | 26.83 | 26.91 | 107,351 | -0.02(-0.06%) |
Aug 31, 2007 | 27.38 | 27.83 | 26.78 | 26.93 | 97,339 | +0.00(+0.00%) |
Aug 30, 2007 | 26.87 | 27.69 | 26.64 | 26.93 | 81,698 | -0.26(-0.94%) |
Aug 29, 2007 | 26.99 | 27.19 | 26.56 | 27.18 | 188,820 | +0.46(+1.71%) |
Aug 28, 2007 | 26.92 | 27.12 | 26.65 | 26.73 | 83,715 | -0.28(-1.03%) |
Aug 27, 2007 | 26.95 | 27.24 | 26.76 | 27.00 | 72,807 | +0.11(+0.40%) |
Aug 24, 2007 | 26.66 | 27.57 | 26.66 | 26.90 | 101,364 | +0.15(+0.55%) |
Aug 23, 2007 | 27.11 | 27.47 | 26.57 | 26.75 | 95,973 | -0.50(-1.82%) |
Aug 22, 2007 | 27.55 | 27.69 | 26.92 | 27.24 | 83,803 | -0.05(-0.17%) |
Aug 21, 2007 | 27.71 | 27.73 | 27.18 | 27.29 | 58,491 | -0.43(-1.56%) |
Aug 20, 2007 | 27.90 | 28.03 | 27.39 | 27.73 | 66,544 | -0.10(-0.36%) |
Aug 17, 2007 | 28.51 | 28.51 | 27.52 | 27.83 | 196,714 | +0.33(+1.21%) |
Aug 16, 2007 | 26.45 | 27.72 | 26.45 | 27.49 | 201,571 | +0.73(+2.72%) |
Aug 15, 2007 | 26.54 | 27.81 | 26.54 | 26.76 | 85,850 | +0.20(+0.76%) |
Aug 14, 2007 | 27.47 | 27.77 | 26.45 | 26.56 | 152,291 | -0.91(-3.30%) |
Aug 13, 2007 | 28.96 | 28.96 | 27.14 | 27.47 | 239,562 | -1.22(-4.24%) |
Aug 10, 2007 | 28.16 | 29.04 | 27.83 | 28.69 | 228,541 | +0.15(+0.52%) |
Aug 09, 2007 | 27.65 | 29.20 | 27.53 | 28.54 | 535,649 | +0.25(+0.88%) |
Aug 08, 2007 | 28.18 | 30.44 | 27.69 | 28.29 | 681,572 | +0.36(+1.28%) |
Aug 07, 2007 | 27.15 | 28.39 | 26.23 | 27.93 | 383,138 | +0.65(+2.38%) |
Aug 06, 2007 | 25.69 | 27.49 | 25.33 | 27.28 | 347,213 | +1.66(+6.50%) |
Aug 03, 2007 | 25.82 | 26.38 | 25.53 | 25.62 | 233,367 | -0.73(-2.76%) |
Aug 02, 2007 | 26.04 | 26.36 | 25.84 | 26.35 | 128,623 | +0.41(+1.58%) |
Aug 01, 2007 | 25.73 | 26.03 | 25.19 | 25.94 | 154,024 | +0.23(+0.90%) |
Jul 31, 2007 | 26.50 | 26.52 | 25.70 | 25.70 | 182,702 | -0.53(-2.01%) |
Jul 30, 2007 | 26.02 | 26.39 | 25.73 | 26.23 | 159,116 | +0.21(+0.80%) |
Jul 27, 2007 | 26.28 | 26.55 | 25.71 | 26.02 | 204,830 | -0.34(-1.29%) |
Jul 26, 2007 | 26.30 | 26.85 | 25.90 | 26.36 | 390,812 | -0.36(-1.33%) |
Jul 25, 2007 | 26.67 | 26.97 | 26.46 | 26.72 | 254,649 | +0.12(+0.44%) |
Jul 24, 2007 | 26.72 | 27.18 | 26.45 | 26.60 | 256,585 | -0.45(-1.66%) |
Jul 23, 2007 | 26.88 | 27.43 | 26.88 | 27.05 | 223,703 | +0.17(+0.63%) |
Jul 20, 2007 | 27.06 | 27.06 | 26.49 | 26.88 | 225,606 | -0.24(-0.89%) |
Jul 19, 2007 | 26.80 | 27.30 | 26.56 | 27.12 | 241,800 | +0.44(+1.65%) |
Jul 18, 2007 | 26.42 | 26.74 | 26.10 | 26.68 | 244,932 | +0.03(+0.12%) |
Jul 17, 2007 | 26.22 | 27.07 | 26.10 | 26.65 | 246,765 | +0.31(+1.18%) |
Jul 16, 2007 | 26.40 | 26.82 | 26.08 | 26.34 | 251,386 | -0.09(-0.32%) |
Jul 13, 2007 | 26.90 | 26.90 | 26.35 | 26.42 | 322,783 | -0.47(-1.76%) |
Jul 12, 2007 | 26.08 | 27.01 | 25.96 | 26.90 | 648,794 | +1.02(+3.95%) |
Jul 11, 2007 | 25.56 | 26.13 | 25.50 | 25.87 | 415,119 | +0.12(+0.48%) |
Jul 10, 2007 | 24.80 | 27.01 | 24.80 | 25.75 | 2,369,102 | -2.88(-10.06%) |
Jul 09, 2007 | 26.67 | 28.65 | 26.54 | 28.63 | 945,389 | +2.09(+7.88%) |
Jul 06, 2007 | 26.91 | 26.91 | 26.52 | 26.54 | 149,124 | -0.26(-0.98%) |
Jul 05, 2007 | 26.36 | 26.87 | 26.28 | 26.80 | 161,803 | +0.42(+1.58%) |
Jul 03, 2007 | 26.08 | 26.47 | 26.01 | 26.39 | 58,788 | +0.44(+1.70%) |
Jul 02, 2007 | 25.71 | 26.20 | 25.46 | 25.94 | 122,995 | +0.49(+1.92%) |
Jun 29, 2007 | 26.06 | 26.19 | 25.46 | 25.46 | 72,345 | -0.46(-1.76%) |
Jun 28, 2007 | 25.66 | 26.16 | 25.66 | 25.91 | 108,256 | +0.10(+0.39%) |
Jun 27, 2007 | 25.52 | 25.89 | 25.37 | 25.81 | 103,865 | +0.01(+0.03%) |
Jun 26, 2007 | 25.94 | 26.01 | 25.56 | 25.80 | 108,158 | +0.08(+0.30%) |
Jun 25, 2007 | 25.56 | 26.25 | 25.49 | 25.73 | 117,930 | +0.16(+0.64%) |
Jun 22, 2007 | 25.78 | 26.03 | 25.44 | 25.56 | 177,161 | -0.36(-1.37%) |
Jun 21, 2007 | 25.86 | 26.06 | 25.72 | 25.92 | 126,486 | +0.02(+0.09%) |
Jun 20, 2007 | 26.07 | 26.31 | 25.53 | 25.90 | 283,946 | +0.09(+0.36%) |
Jun 19, 2007 | 25.41 | 25.99 | 25.41 | 25.80 | 284,076 | +0.26(+1.03%) |
Jun 18, 2007 | 25.93 | 25.93 | 25.29 | 25.54 | 136,356 | -0.43(-1.64%) |
Jun 15, 2007 | 26.27 | 26.27 | 25.91 | 25.97 | 234,362 | +0.05(+0.18%) |
Jun 14, 2007 | 25.39 | 25.94 | 25.39 | 25.92 | 107,948 | +0.53(+2.10%) |
Jun 13, 2007 | 24.87 | 25.53 | 24.70 | 25.39 | 82,640 | +0.54(+2.18%) |
Jun 12, 2007 | 25.28 | 25.33 | 24.78 | 24.84 | 71,148 | -0.58(-2.28%) |
Jun 11, 2007 | 25.10 | 25.63 | 24.95 | 25.42 | 83,988 | +0.29(+1.14%) |
Jun 08, 2007 | 24.91 | 25.19 | 24.80 | 25.14 | 45,045 | +0.30(+1.22%) |
Jun 07, 2007 | 25.11 | 25.32 | 24.80 | 24.84 | 101,486 | -0.40(-1.60%) |
Jun 06, 2007 | 25.45 | 25.53 | 25.02 | 25.24 | 69,816 | -0.32(-1.24%) |
Jun 05, 2007 | 25.92 | 25.92 | 25.26 | 25.56 | 107,218 | -0.44(-1.70%) |
Jun 04, 2007 | 25.98 | 26.07 | 25.66 | 26.00 | 77,656 | -0.02(-0.09%) |
Jun 01, 2007 | 26.05 | 26.21 | 25.92 | 26.02 | 228,190 | +0.21(+0.81%) |
May 31, 2007 | 26.11 | 26.11 | 25.69 | 25.81 | 104,385 | -0.20(-0.77%) |
May 30, 2007 | 25.79 | 26.05 | 25.63 | 26.01 | 123,578 | +0.08(+0.30%) |
May 29, 2007 | 25.63 | 25.94 | 25.61 | 25.94 | 77,319 | +0.35(+1.36%) |
May 25, 2007 | 25.53 | 25.75 | 25.21 | 25.59 | 121,319 | +0.05(+0.21%) |
May 24, 2007 | 25.61 | 26.17 | 25.36 | 25.53 | 84,472 | -0.15(-0.60%) |
May 23, 2007 | 26.38 | 26.45 | 25.63 | 25.69 | 85,124 | -0.60(-2.30%) |
May 22, 2007 | 25.95 | 26.45 | 25.89 | 26.29 | 72,236 | +0.26(+1.01%) |
May 21, 2007 | 25.79 | 26.25 | 25.72 | 26.03 | 68,579 | +0.15(+0.60%) |
May 18, 2007 | 25.94 | 26.01 | 25.57 | 25.87 | 82,737 | +0.02(+0.09%) |
May 17, 2007 | 25.83 | 26.02 | 25.57 | 25.85 | 95,862 | -0.09(-0.36%) |
May 16, 2007 | 25.63 | 25.98 | 25.56 | 25.94 | 86,665 | +0.34(+1.33%) |
May 15, 2007 | 26.17 | 26.18 | 25.60 | 25.60 | 122,660 | -0.61(-2.33%) |
May 14, 2007 | 26.59 | 26.99 | 26.12 | 26.21 | 135,606 | -0.46(-1.71%) |
May 11, 2007 | 26.18 | 26.74 | 25.98 | 26.67 | 112,674 | +0.78(+3.02%) |
May 10, 2007 | 26.32 | 26.35 | 25.83 | 25.89 | 190,494 | -0.65(-2.45%) |
May 09, 2007 | 26.33 | 26.76 | 26.08 | 26.54 | 103,803 | +0.03(+0.12%) |
May 08, 2007 | 26.42 | 26.52 | 26.00 | 26.51 | 190,702 | -0.03(-0.12%) |
May 07, 2007 | 27.00 | 27.19 | 26.25 | 26.54 | 281,181 | -0.51(-1.89%) |
May 04, 2007 | 26.94 | 27.22 | 26.66 | 27.05 | 109,373 | +0.15(+0.58%) |
May 03, 2007 | 27.11 | 27.11 | 26.70 | 26.90 | 119,373 | -0.17(-0.63%) |
May 02, 2007 | 26.83 | 27.45 | 26.83 | 27.07 | 71,447 | +0.20(+0.75%) |