Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.53 | 24.38 | 23.41 | 23.51 | 366,093 | +0.01(+0.04%) |
Apr 29, 2008 | 23.59 | 24.43 | 23.41 | 23.50 | 651,836 | -0.42(-1.77%) |
Apr 28, 2008 | 23.48 | 23.93 | 23.38 | 23.93 | 885,836 | +0.32(+1.36%) |
Apr 25, 2008 | 22.50 | 23.77 | 22.30 | 23.61 | 543,305 | +0.96(+4.23%) |
Apr 24, 2008 | 22.80 | 23.02 | 22.42 | 22.65 | 272,928 | -0.10(-0.43%) |
Apr 23, 2008 | 22.45 | 22.85 | 22.37 | 22.75 | 263,870 | +0.39(+1.76%) |
Apr 22, 2008 | 21.89 | 22.92 | 21.89 | 22.35 | 315,477 | +0.31(+1.41%) |
Apr 21, 2008 | 22.37 | 22.60 | 21.69 | 22.04 | 443,712 | -0.52(-2.32%) |
Apr 18, 2008 | 22.89 | 23.07 | 22.42 | 22.57 | 305,727 | +0.09(+0.41%) |
Apr 17, 2008 | 22.88 | 23.37 | 22.28 | 22.47 | 305,614 | -0.41(-1.79%) |
Apr 16, 2008 | 22.37 | 22.93 | 21.81 | 22.88 | 243,423 | +0.74(+3.36%) |
Apr 15, 2008 | 21.91 | 22.26 | 21.50 | 22.14 | 121,456 | +0.42(+1.93%) |
Apr 14, 2008 | 21.69 | 22.17 | 21.32 | 21.72 | 261,651 | -0.02(-0.10%) |
Apr 11, 2008 | 21.89 | 22.49 | 21.61 | 21.74 | 242,294 | -0.32(-1.45%) |
Apr 10, 2008 | 22.34 | 22.70 | 21.96 | 22.06 | 419,034 | -0.49(-2.18%) |
Apr 09, 2008 | 23.02 | 23.15 | 22.55 | 22.55 | 260,381 | -0.39(-1.69%) |
Apr 08, 2008 | 22.44 | 23.09 | 22.44 | 22.94 | 198,535 | +0.41(+1.84%) |
Apr 07, 2008 | 22.65 | 22.87 | 22.43 | 22.52 | 169,943 | +0.05(+0.23%) |
Apr 04, 2008 | 22.49 | 23.01 | 22.35 | 22.47 | 228,508 | -0.05(-0.21%) |
Apr 03, 2008 | 23.02 | 23.28 | 22.35 | 22.52 | 363,664 | -0.73(-3.16%) |
Apr 02, 2008 | 23.12 | 23.53 | 22.96 | 23.25 | 272,876 | -0.11(-0.49%) |
Apr 01, 2008 | 23.26 | 23.37 | 22.91 | 23.37 | 283,418 | +0.29(+1.26%) |
Mar 31, 2008 | 22.41 | 23.17 | 22.21 | 23.08 | 589,532 | +0.77(+3.46%) |
Mar 28, 2008 | 22.06 | 22.73 | 21.99 | 22.31 | 383,600 | +0.23(+1.05%) |
Mar 27, 2008 | 22.76 | 22.76 | 22.03 | 22.07 | 385,549 | -0.81(-3.55%) |
Mar 26, 2008 | 22.86 | 23.00 | 22.50 | 22.89 | 202,007 | +0.02(+0.07%) |
Mar 25, 2008 | 22.55 | 23.16 | 22.55 | 22.87 | 265,699 | +0.36(+1.61%) |
Mar 24, 2008 | 21.87 | 22.65 | 21.85 | 22.51 | 321,575 | +0.64(+2.91%) |
Mar 21, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.29(+1.37%) |
Mar 19, 2008 | 22.62 | 22.80 | 21.57 | 21.58 | 452,930 | -1.00(-4.42%) |
Mar 18, 2008 | 21.91 | 22.62 | 21.80 | 22.58 | 387,020 | +1.12(+5.23%) |
Mar 17, 2008 | 21.73 | 21.75 | 21.00 | 21.45 | 462,012 | -0.36(-1.66%) |
Mar 14, 2008 | 22.95 | 23.24 | 21.74 | 21.82 | 650,767 | -1.04(-4.55%) |
Mar 13, 2008 | 22.02 | 22.90 | 21.75 | 22.86 | 429,375 | +0.70(+3.18%) |
Mar 12, 2008 | 22.66 | 22.76 | 22.10 | 22.15 | 334,594 | -0.44(-1.95%) |
Mar 11, 2008 | 22.54 | 22.76 | 21.84 | 22.59 | 454,778 | +0.80(+3.66%) |
Mar 10, 2008 | 22.74 | 22.77 | 21.74 | 21.80 | 266,655 | -0.96(-4.21%) |
Mar 07, 2008 | 22.40 | 22.99 | 22.40 | 22.75 | 370,901 | +0.11(+0.48%) |
Mar 06, 2008 | 22.31 | 23.35 | 22.31 | 22.64 | 551,342 | +0.08(+0.37%) |
Mar 05, 2008 | 22.67 | 23.11 | 22.30 | 22.56 | 517,817 | -0.05(-0.21%) |
Mar 04, 2008 | 23.65 | 23.65 | 22.58 | 22.61 | 706,836 | -1.36(-5.68%) |
Mar 03, 2008 | 24.20 | 24.20 | 23.39 | 23.97 | 469,740 | +0.04(+0.15%) |
Feb 29, 2008 | 24.55 | 24.68 | 23.81 | 23.93 | 444,651 | -0.54(-2.22%) |
Feb 28, 2008 | 23.85 | 24.70 | 23.76 | 24.48 | 474,785 | +0.54(+2.25%) |
Feb 27, 2008 | 24.43 | 25.17 | 23.79 | 23.94 | 877,373 | -0.41(-1.68%) |
Feb 26, 2008 | 23.31 | 24.44 | 23.31 | 24.35 | 619,124 | +1.05(+4.48%) |
Feb 25, 2008 | 22.43 | 23.42 | 22.33 | 23.30 | 420,257 | +0.84(+3.73%) |
Feb 22, 2008 | 22.66 | 22.75 | 21.80 | 22.46 | 367,130 | -0.21(-0.94%) |
Feb 21, 2008 | 22.95 | 23.26 | 22.56 | 22.67 | 259,208 | -0.23(-1.02%) |
Feb 20, 2008 | 23.09 | 23.09 | 22.55 | 22.91 | 295,434 | -0.25(-1.07%) |
Feb 19, 2008 | 23.68 | 23.68 | 22.93 | 23.16 | 318,828 | -0.07(-0.29%) |
Feb 18, 2008 | 23.18 | 23.54 | 22.86 | 23.22 | 250,119 | +0.00(+0.00%) |
Feb 15, 2008 | 23.18 | 23.54 | 22.86 | 23.22 | 250,119 | -0.21(-0.88%) |
Feb 14, 2008 | 24.00 | 24.60 | 23.14 | 23.43 | 541,240 | -0.40(-1.69%) |
Feb 13, 2008 | 23.77 | 23.89 | 23.32 | 23.83 | 326,496 | +0.35(+1.50%) |
Feb 12, 2008 | 23.79 | 23.87 | 23.23 | 23.48 | 741,622 | -0.84(-3.45%) |
Feb 11, 2008 | 24.63 | 24.70 | 23.89 | 24.32 | 494,791 | -0.06(-0.23%) |
Feb 08, 2008 | 24.40 | 24.60 | 24.19 | 24.38 | 493,747 | +0.12(+0.49%) |
Feb 07, 2008 | 24.78 | 25.19 | 23.74 | 24.26 | 1,914,637 | +0.64(+2.72%) |
Feb 06, 2008 | 23.60 | 24.25 | 23.47 | 23.62 | 348,755 | -0.11(-0.48%) |
Feb 05, 2008 | 23.89 | 23.94 | 23.39 | 23.73 | 477,798 | -0.21(-0.86%) |
Feb 04, 2008 | 24.24 | 24.31 | 23.80 | 23.94 | 427,148 | -0.30(-1.24%) |
Feb 01, 2008 | 23.70 | 24.57 | 23.58 | 24.24 | 469,871 | +0.67(+2.85%) |
Jan 31, 2008 | 23.24 | 23.85 | 22.99 | 23.56 | 623,284 | +0.27(+1.18%) |
Jan 30, 2008 | 23.73 | 23.93 | 23.29 | 23.29 | 347,156 | -0.52(-2.17%) |
Jan 29, 2008 | 23.74 | 23.91 | 23.33 | 23.81 | 279,427 | +0.14(+0.61%) |
Jan 28, 2008 | 22.90 | 23.91 | 22.69 | 23.66 | 450,986 | +0.71(+3.11%) |
Jan 25, 2008 | 22.78 | 23.20 | 22.60 | 22.95 | 424,607 | +0.31(+1.35%) |
Jan 24, 2008 | 22.70 | 23.25 | 22.40 | 22.64 | 405,992 | +0.36(+1.63%) |
Jan 23, 2008 | 22.22 | 22.29 | 21.21 | 22.28 | 757,216 | +0.07(+0.30%) |
Jan 22, 2008 | 21.47 | 22.57 | 20.98 | 22.21 | 555,374 | -0.57(-2.52%) |
Jan 21, 2008 | 22.62 | 23.19 | 22.41 | 22.79 | 600,905 | +0.00(+0.00%) |
Jan 18, 2008 | 22.62 | 23.19 | 22.41 | 22.79 | 600,905 | -0.16(-0.68%) |
Jan 17, 2008 | 23.36 | 23.84 | 22.69 | 22.94 | 642,944 | -0.62(-2.61%) |
Jan 16, 2008 | 23.62 | 24.15 | 23.41 | 23.56 | 619,479 | -0.07(-0.31%) |
Jan 15, 2008 | 23.51 | 24.08 | 23.42 | 23.63 | 523,465 | -0.25(-1.04%) |
Jan 14, 2008 | 24.22 | 24.31 | 23.50 | 23.88 | 452,755 | +0.00(+0.00%) |
Jan 11, 2008 | 23.83 | 24.07 | 23.44 | 23.88 | 487,347 | -0.07(-0.28%) |
Jan 10, 2008 | 24.29 | 24.29 | 23.48 | 23.95 | 335,740 | -0.36(-1.49%) |
Jan 09, 2008 | 23.84 | 24.44 | 23.63 | 24.31 | 593,394 | +0.69(+2.91%) |
Jan 08, 2008 | 24.03 | 24.33 | 23.48 | 23.62 | 765,547 | -0.29(-1.23%) |
Jan 07, 2008 | 24.28 | 24.83 | 23.90 | 23.92 | 960,248 | -0.27(-1.13%) |
Jan 04, 2008 | 23.58 | 24.39 | 23.41 | 24.19 | 707,391 | +0.34(+1.43%) |
Jan 03, 2008 | 23.23 | 24.13 | 23.12 | 23.85 | 622,520 | +0.71(+3.06%) |
Jan 02, 2008 | 23.18 | 23.54 | 22.79 | 23.14 | 283,076 | -0.04(-0.16%) |
Jan 01, 2008 | 23.59 | 23.64 | 22.98 | 23.18 | 270,376 | +0.00(+0.00%) |
Dec 31, 2007 | 23.59 | 23.64 | 22.98 | 23.18 | 270,376 | -0.38(-1.62%) |
Dec 28, 2007 | 23.71 | 23.93 | 23.30 | 23.56 | 229,786 | -0.03(-0.13%) |
Dec 27, 2007 | 23.60 | 24.03 | 23.48 | 23.59 | 320,203 | +0.07(+0.29%) |
Dec 26, 2007 | 23.74 | 23.87 | 23.29 | 23.52 | 309,248 | -0.29(-1.24%) |
Dec 24, 2007 | 23.26 | 23.85 | 23.13 | 23.82 | 207,168 | +0.55(+2.38%) |
Dec 21, 2007 | 23.28 | 23.76 | 23.09 | 23.26 | 801,185 | +0.33(+1.42%) |
Dec 20, 2007 | 22.68 | 22.99 | 22.02 | 22.94 | 375,986 | +0.54(+2.40%) |
Dec 19, 2007 | 21.95 | 22.76 | 21.95 | 22.40 | 432,505 | +0.47(+2.12%) |
Dec 18, 2007 | 21.92 | 22.02 | 21.34 | 21.94 | 375,816 | +0.15(+0.69%) |
Dec 17, 2007 | 21.99 | 22.24 | 21.62 | 21.79 | 501,626 | -0.37(-1.68%) |
Dec 14, 2007 | 21.86 | 22.49 | 21.86 | 22.16 | 3,572,654 | +0.14(+0.63%) |
Dec 13, 2007 | 21.75 | 22.04 | 21.54 | 22.02 | 475,013 | +0.27(+1.24%) |
Dec 12, 2007 | 21.68 | 22.14 | 21.47 | 21.75 | 1,244,051 | +1.03(+5.00%) |
Dec 11, 2007 | 21.16 | 21.25 | 20.69 | 20.71 | 499,809 | -0.48(-2.27%) |
Dec 10, 2007 | 21.10 | 21.39 | 21.04 | 21.20 | 351,557 | +0.19(+0.89%) |
Dec 07, 2007 | 21.29 | 21.39 | 20.98 | 21.01 | 341,562 | -0.22(-1.05%) |
Dec 06, 2007 | 20.86 | 21.27 | 20.73 | 21.23 | 457,865 | +0.41(+1.96%) |
Dec 05, 2007 | 21.49 | 21.67 | 20.61 | 20.82 | 648,287 | -0.29(-1.40%) |
Dec 04, 2007 | 21.53 | 21.63 | 20.90 | 21.12 | 511,279 | -0.48(-2.20%) |
Dec 03, 2007 | 22.13 | 22.60 | 21.12 | 21.59 | 748,053 | -0.35(-1.60%) |
Nov 30, 2007 | 23.23 | 23.27 | 21.52 | 21.95 | 1,491,783 | +0.82(+3.87%) |
Nov 29, 2007 | 21.08 | 21.29 | 20.54 | 21.13 | 463,523 | +0.00(+0.00%) |
Nov 28, 2007 | 21.59 | 21.59 | 20.91 | 21.13 | 571,290 | -0.19(-0.87%) |
Nov 27, 2007 | 20.99 | 21.40 | 20.99 | 21.31 | 320,984 | +0.33(+1.55%) |
Nov 26, 2007 | 21.73 | 22.01 | 20.95 | 20.99 | 264,950 | -0.74(-3.40%) |
Nov 23, 2007 | 21.73 | 21.91 | 21.18 | 21.73 | 124,910 | +0.20(+0.94%) |
Nov 21, 2007 | 22.09 | 22.09 | 21.32 | 21.53 | 547,511 | -0.69(-3.12%) |
Nov 20, 2007 | 22.63 | 23.02 | 21.92 | 22.22 | 401,134 | -0.34(-1.51%) |
Nov 19, 2007 | 22.61 | 22.72 | 22.11 | 22.56 | 619,773 | -0.20(-0.89%) |
Nov 16, 2007 | 22.43 | 22.97 | 22.34 | 22.76 | 606,445 | +0.39(+1.73%) |
Nov 15, 2007 | 22.34 | 22.63 | 21.76 | 22.37 | 835,735 | -0.09(-0.39%) |
Nov 14, 2007 | 22.16 | 22.94 | 21.83 | 22.46 | 1,022,625 | +1.45(+6.89%) |
Nov 13, 2007 | 21.26 | 21.99 | 20.75 | 21.01 | 586,789 | +0.33(+1.60%) |
Nov 12, 2007 | 21.21 | 21.64 | 20.66 | 20.68 | 666,820 | -0.52(-2.44%) |
Nov 09, 2007 | 21.73 | 21.85 | 21.10 | 21.20 | 409,678 | -0.89(-4.05%) |
Nov 08, 2007 | 21.92 | 22.13 | 21.46 | 22.10 | 601,126 | +0.32(+1.47%) |
Nov 07, 2007 | 21.94 | 22.25 | 21.62 | 21.77 | 795,448 | -0.47(-2.09%) |
Nov 06, 2007 | 22.74 | 23.49 | 21.80 | 22.24 | 989,812 | -0.84(-3.63%) |
Nov 05, 2007 | 23.67 | 23.68 | 22.69 | 23.08 | 724,028 | -0.74(-3.11%) |
Nov 02, 2007 | 24.42 | 24.44 | 23.73 | 23.82 | 722,095 | -0.26(-1.07%) |
Nov 01, 2007 | 25.35 | 25.47 | 22.96 | 24.08 | 1,564,474 | -1.61(-6.26%) |
Oct 31, 2007 | 25.69 | 25.86 | 24.34 | 25.69 | 984,887 | +0.30(+1.18%) |
Oct 30, 2007 | 26.18 | 26.34 | 24.98 | 25.39 | 662,127 | -0.58(-2.25%) |
Oct 29, 2007 | 25.98 | 26.01 | 25.39 | 25.97 | 337,273 | +0.12(+0.46%) |
Oct 26, 2007 | 25.67 | 26.00 | 25.45 | 25.85 | 313,549 | +0.54(+2.13%) |
Oct 25, 2007 | 26.06 | 26.22 | 25.27 | 25.31 | 449,843 | -0.48(-1.85%) |
Oct 24, 2007 | 26.29 | 26.32 | 25.35 | 25.79 | 424,409 | -0.50(-1.91%) |
Oct 23, 2007 | 26.06 | 26.47 | 25.71 | 26.29 | 770,752 | +0.42(+1.64%) |
Oct 22, 2007 | 25.42 | 25.87 | 25.20 | 25.87 | 528,475 | +0.56(+2.21%) |
Oct 19, 2007 | 25.49 | 25.61 | 25.18 | 25.31 | 593,943 | -0.15(-0.59%) |
Oct 18, 2007 | 25.35 | 26.08 | 24.86 | 25.46 | 1,571,822 | +1.13(+4.64%) |
Oct 17, 2007 | 24.56 | 24.74 | 23.86 | 24.33 | 416,701 | +0.04(+0.15%) |
Oct 16, 2007 | 24.21 | 24.45 | 23.98 | 24.29 | 263,603 | +0.16(+0.66%) |
Oct 15, 2007 | 24.53 | 24.83 | 23.93 | 24.13 | 294,875 | -0.38(-1.56%) |
Oct 12, 2007 | 23.93 | 24.71 | 23.81 | 24.52 | 271,907 | +0.54(+2.24%) |
Oct 11, 2007 | 24.69 | 24.78 | 23.72 | 23.98 | 458,157 | -0.54(-2.19%) |
Oct 10, 2007 | 24.73 | 24.77 | 24.17 | 24.52 | 415,479 | -0.21(-0.84%) |
Oct 09, 2007 | 24.31 | 24.76 | 24.31 | 24.72 | 507,703 | +0.27(+1.10%) |
Oct 08, 2007 | 24.60 | 24.65 | 24.38 | 24.45 | 247,293 | -0.13(-0.55%) |
Oct 05, 2007 | 24.57 | 24.80 | 24.55 | 24.59 | 375,689 | +0.17(+0.70%) |
Oct 04, 2007 | 24.44 | 24.70 | 24.35 | 24.42 | 343,746 | -0.08(-0.32%) |
Oct 03, 2007 | 24.55 | 24.81 | 24.42 | 24.50 | 520,660 | -0.31(-1.25%) |
Oct 02, 2007 | 25.25 | 25.40 | 24.58 | 24.81 | 452,186 | -0.43(-1.72%) |
Oct 01, 2007 | 24.80 | 25.33 | 24.78 | 25.24 | 441,841 | +0.40(+1.60%) |
Sep 28, 2007 | 24.93 | 25.19 | 24.79 | 24.84 | 315,768 | -0.14(-0.56%) |
Sep 27, 2007 | 24.66 | 25.26 | 24.33 | 24.98 | 375,217 | +0.48(+1.96%) |
Sep 26, 2007 | 24.55 | 24.70 | 24.08 | 24.50 | 463,879 | +0.15(+0.62%) |
Sep 25, 2007 | 24.23 | 24.61 | 24.13 | 24.35 | 382,533 | -0.14(-0.57%) |
Sep 24, 2007 | 24.70 | 25.11 | 24.28 | 24.49 | 410,977 | -0.45(-1.78%) |
Sep 21, 2007 | 25.14 | 25.18 | 24.70 | 24.94 | 618,095 | +0.07(+0.29%) |
Sep 20, 2007 | 25.17 | 25.23 | 24.64 | 24.86 | 326,206 | -0.36(-1.42%) |
Sep 19, 2007 | 25.04 | 25.48 | 24.90 | 25.22 | 407,828 | +0.37(+1.48%) |
Sep 18, 2007 | 24.42 | 25.08 | 24.07 | 24.85 | 503,022 | +0.62(+2.54%) |
Sep 17, 2007 | 24.46 | 24.46 | 24.10 | 24.24 | 378,791 | -0.12(-0.49%) |
Sep 14, 2007 | 24.65 | 24.70 | 24.23 | 24.36 | 408,225 | -0.31(-1.24%) |
Sep 13, 2007 | 24.72 | 25.05 | 24.33 | 24.66 | 664,100 | +0.13(+0.53%) |
Sep 12, 2007 | 24.69 | 25.00 | 24.46 | 24.53 | 604,907 | -0.20(-0.80%) |
Sep 11, 2007 | 25.19 | 25.19 | 24.53 | 24.73 | 678,060 | +0.53(+2.18%) |
Sep 10, 2007 | 24.48 | 24.70 | 23.82 | 24.20 | 445,788 | -0.22(-0.89%) |
Sep 07, 2007 | 24.73 | 24.94 | 24.14 | 24.42 | 452,267 | -0.61(-2.42%) |
Sep 06, 2007 | 24.88 | 25.24 | 24.66 | 25.02 | 467,588 | +0.14(+0.58%) |
Sep 05, 2007 | 24.96 | 25.42 | 24.75 | 24.88 | 500,412 | -0.32(-1.25%) |
Sep 04, 2007 | 24.39 | 25.55 | 24.39 | 25.19 | 870,513 | +0.74(+3.05%) |
Aug 31, 2007 | 24.49 | 24.83 | 24.38 | 24.45 | 332,261 | +0.33(+1.35%) |
Aug 30, 2007 | 24.10 | 24.94 | 23.91 | 24.12 | 526,658 | -0.24(-0.98%) |
Aug 29, 2007 | 23.14 | 24.43 | 23.10 | 24.36 | 791,514 | +1.01(+4.32%) |
Aug 28, 2007 | 23.97 | 24.59 | 23.30 | 23.35 | 520,768 | -1.01(-4.14%) |
Aug 27, 2007 | 24.24 | 24.82 | 24.19 | 24.36 | 655,852 | +0.32(+1.33%) |
Aug 24, 2007 | 23.82 | 24.13 | 23.81 | 24.04 | 328,947 | +0.18(+0.74%) |
Aug 23, 2007 | 24.38 | 24.65 | 23.82 | 23.86 | 482,766 | -0.46(-1.87%) |
Aug 22, 2007 | 23.39 | 24.40 | 23.25 | 24.32 | 744,719 | +1.16(+5.00%) |
Aug 21, 2007 | 23.84 | 23.84 | 22.85 | 23.16 | 938,486 | -0.44(-1.88%) |
Aug 20, 2007 | 23.92 | 24.17 | 23.20 | 23.61 | 552,032 | -0.25(-1.06%) |
Aug 17, 2007 | 24.02 | 24.31 | 23.53 | 23.86 | 782,130 | +0.86(+3.76%) |
Aug 16, 2007 | 23.66 | 23.99 | 21.66 | 23.00 | 1,155,664 | -0.77(-3.22%) |
Aug 15, 2007 | 24.31 | 25.00 | 23.70 | 23.76 | 531,415 | -0.62(-2.53%) |
Aug 14, 2007 | 25.88 | 25.88 | 24.33 | 24.38 | 897,608 | -1.42(-5.50%) |
Aug 13, 2007 | 25.84 | 26.23 | 25.13 | 25.79 | 1,087,273 | +0.42(+1.67%) |
Aug 10, 2007 | 25.35 | 25.84 | 22.60 | 25.37 | 2,288,337 | -0.87(-3.33%) |
Aug 09, 2007 | 24.35 | 27.25 | 24.32 | 26.24 | 3,330,740 | +1.27(+5.07%) |
Aug 08, 2007 | 24.18 | 25.11 | 24.18 | 24.98 | 2,020,912 | +0.70(+2.88%) |
Aug 07, 2007 | 23.67 | 24.28 | 23.51 | 24.28 | 1,074,160 | +0.52(+2.20%) |
Aug 06, 2007 | 23.53 | 23.85 | 22.93 | 23.76 | 920,902 | +0.38(+1.64%) |
Aug 03, 2007 | 23.56 | 24.52 | 23.28 | 23.37 | 867,503 | -0.87(-3.59%) |
Aug 02, 2007 | 25.44 | 25.45 | 23.03 | 24.24 | 2,703,957 | +1.63(+7.21%) |
Aug 01, 2007 | 22.25 | 22.74 | 21.99 | 22.61 | 689,254 | +0.43(+1.96%) |
Jul 31, 2007 | 22.34 | 22.82 | 22.14 | 22.18 | 480,980 | +0.04(+0.16%) |
Jul 30, 2007 | 21.99 | 22.32 | 21.76 | 22.14 | 462,963 | +0.21(+0.94%) |
Jul 27, 2007 | 22.18 | 22.35 | 21.78 | 21.94 | 446,337 | -0.31(-1.37%) |
Jul 26, 2007 | 22.80 | 23.02 | 21.86 | 22.24 | 510,106 | -1.00(-4.32%) |
Jul 25, 2007 | 23.39 | 23.87 | 22.77 | 23.24 | 547,420 | +0.07(+0.29%) |
Jul 24, 2007 | 24.08 | 24.08 | 23.05 | 23.18 | 558,034 | -0.94(-3.88%) |
Jul 23, 2007 | 24.08 | 24.40 | 23.70 | 24.11 | 517,880 | +0.03(+0.13%) |
Jul 20, 2007 | 24.55 | 24.67 | 23.71 | 24.08 | 451,204 | -0.52(-2.12%) |
Jul 19, 2007 | 24.74 | 24.90 | 24.54 | 24.60 | 418,860 | -0.02(-0.08%) |
Jul 18, 2007 | 24.86 | 24.86 | 24.33 | 24.63 | 473,406 | -0.17(-0.67%) |
Jul 17, 2007 | 24.66 | 24.90 | 24.59 | 24.79 | 296,042 | +0.14(+0.57%) |
Jul 16, 2007 | 24.74 | 24.81 | 24.39 | 24.65 | 359,351 | -0.12(-0.48%) |
Jul 13, 2007 | 24.39 | 24.80 | 24.33 | 24.77 | 279,645 | -0.03(-0.12%) |
Jul 12, 2007 | 24.97 | 25.22 | 24.67 | 24.80 | 620,815 | -0.02(-0.08%) |
Jul 11, 2007 | 24.31 | 25.00 | 23.93 | 24.82 | 497,959 | +0.71(+2.96%) |
Jul 10, 2007 | 24.20 | 24.41 | 23.92 | 24.11 | 213,450 | -0.43(-1.75%) |
Jul 09, 2007 | 24.79 | 24.89 | 24.42 | 24.54 | 411,339 | +0.00(+0.00%) |
Jul 06, 2007 | 24.79 | 24.79 | 24.35 | 24.54 | 305,932 | +0.07(+0.28%) |
Jul 05, 2007 | 24.53 | 25.09 | 24.24 | 24.47 | 527,031 | +0.21(+0.85%) |
Jul 03, 2007 | 24.56 | 24.56 | 24.04 | 24.26 | 481,855 | +0.35(+1.47%) |
Jul 02, 2007 | 23.56 | 25.00 | 23.56 | 23.91 | 2,006,490 | +0.46(+1.96%) |
Jun 29, 2007 | 24.04 | 24.76 | 23.45 | 23.45 | 2,187,318 | -0.68(-2.83%) |
Jun 28, 2007 | 23.28 | 24.13 | 23.06 | 24.13 | 1,450,131 | +0.93(+4.01%) |
Jun 27, 2007 | 22.90 | 23.24 | 22.58 | 23.20 | 1,515,748 | +0.24(+1.04%) |
Jun 26, 2007 | 23.86 | 24.02 | 22.89 | 22.96 | 1,154,357 | -0.82(-3.46%) |
Jun 25, 2007 | 23.42 | 24.02 | 23.25 | 23.79 | 986,072 | +0.20(+0.83%) |
Jun 22, 2007 | 23.79 | 24.19 | 23.25 | 23.59 | 2,445,414 | +0.05(+0.22%) |
Jun 21, 2007 | 23.02 | 23.72 | 22.41 | 23.54 | 5,435,857 | +2.64(+12.62%) |
Jun 20, 2007 | 21.54 | 21.99 | 20.78 | 20.90 | 1,325,827 | -0.40(-1.87%) |
Jun 19, 2007 | 21.36 | 21.37 | 20.77 | 21.30 | 645,227 | -0.11(-0.51%) |
Jun 18, 2007 | 21.72 | 21.79 | 21.37 | 21.41 | 460,628 | -0.28(-1.31%) |
Jun 15, 2007 | 21.37 | 21.91 | 21.23 | 21.69 | 670,162 | +0.56(+2.64%) |
Jun 14, 2007 | 20.92 | 21.38 | 20.75 | 21.13 | 682,726 | +0.31(+1.47%) |
Jun 13, 2007 | 20.69 | 20.92 | 20.58 | 20.83 | 539,686 | +0.20(+0.98%) |
Jun 12, 2007 | 20.63 | 20.77 | 20.30 | 20.63 | 549,158 | -0.07(-0.33%) |
Jun 11, 2007 | 20.30 | 20.78 | 20.25 | 20.69 | 395,616 | +0.29(+1.45%) |
Jun 08, 2007 | 20.18 | 20.63 | 20.18 | 20.40 | 378,118 | +0.17(+0.82%) |
Jun 07, 2007 | 20.26 | 20.56 | 20.05 | 20.23 | 414,841 | -0.07(-0.36%) |
Jun 06, 2007 | 20.62 | 20.67 | 20.18 | 20.31 | 567,467 | -0.44(-2.12%) |
Jun 05, 2007 | 20.57 | 20.95 | 20.49 | 20.75 | 680,200 | -0.05(-0.22%) |
Jun 04, 2007 | 20.68 | 20.93 | 20.63 | 20.79 | 634,129 | -0.02(-0.10%) |
Jun 01, 2007 | 20.24 | 20.90 | 20.24 | 20.81 | 777,181 | +0.58(+2.89%) |
May 31, 2007 | 20.19 | 20.52 | 19.86 | 20.23 | 1,056,854 | -0.50(-2.40%) |
May 30, 2007 | 20.39 | 20.88 | 20.39 | 20.72 | 307,026 | +0.46(+2.27%) |
May 29, 2007 | 20.46 | 20.84 | 20.19 | 20.26 | 450,064 | -0.20(-0.96%) |
May 25, 2007 | 20.46 | 20.66 | 20.31 | 20.46 | 254,039 | +0.05(+0.23%) |
May 24, 2007 | 20.80 | 20.96 | 20.33 | 20.41 | 441,640 | -0.41(-1.96%) |
May 23, 2007 | 21.21 | 21.28 | 20.79 | 20.82 | 374,326 | -0.31(-1.47%) |
May 22, 2007 | 21.12 | 21.22 | 20.70 | 21.13 | 511,983 | +0.10(+0.49%) |
May 21, 2007 | 20.32 | 21.44 | 20.32 | 21.03 | 1,119,376 | +0.72(+3.54%) |
May 18, 2007 | 19.83 | 20.39 | 19.78 | 20.31 | 553,002 | +0.50(+2.53%) |
May 17, 2007 | 20.22 | 20.22 | 19.71 | 19.81 | 788,278 | -0.42(-2.10%) |
May 16, 2007 | 20.47 | 20.47 | 20.05 | 20.23 | 401,873 | -0.11(-0.53%) |
May 15, 2007 | 20.33 | 20.45 | 20.14 | 20.34 | 822,828 | +0.07(+0.36%) |
May 14, 2007 | 20.65 | 20.95 | 20.20 | 20.27 | 665,127 | -0.25(-1.24%) |
May 11, 2007 | 20.73 | 21.05 | 20.22 | 20.52 | 786,355 | -0.17(-0.82%) |
May 10, 2007 | 20.94 | 21.06 | 20.69 | 20.69 | 1,030,913 | -0.38(-1.82%) |
May 09, 2007 | 21.21 | 21.25 | 20.70 | 21.08 | 1,313,066 | -0.13(-0.63%) |
May 08, 2007 | 21.36 | 21.43 | 21.13 | 21.21 | 919,181 | -0.34(-1.56%) |
May 07, 2007 | 22.26 | 22.26 | 21.28 | 21.55 | 1,379,367 | -0.70(-3.14%) |
May 04, 2007 | 21.84 | 22.25 | 21.52 | 22.25 | 1,726,021 | +0.30(+1.37%) |
May 03, 2007 | 21.35 | 21.97 | 20.82 | 21.95 | 4,421,338 | -1.97(-8.24%) |
May 02, 2007 | 23.70 | 24.30 | 23.54 | 23.92 | 1,621,942 | +0.33(+1.40%) |