Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.15 | 26.05 | 25.75 | 26.05 | 19,243 | +0.90(+3.58%) |
May 29, 2008 | 25.15 | 25.15 | 24.78 | 25.15 | 11,914 | -0.40(-1.57%) |
May 28, 2008 | 25.55 | 25.55 | 25.30 | 25.55 | 12,912 | +0.45(+1.79%) |
May 27, 2008 | 24.55 | 25.30 | 24.80 | 25.10 | 25,605 | +0.55(+2.24%) |
May 26, 2008 | 24.55 | 24.70 | 24.50 | 24.55 | 18,291 | +0.00(+0.00%) |
May 23, 2008 | 24.55 | 24.70 | 24.50 | 24.55 | 18,291 | -0.20(-0.81%) |
May 22, 2008 | 24.75 | 25.00 | 24.50 | 24.75 | 5,527 | -0.50(-1.98%) |
May 21, 2008 | 25.25 | 25.60 | 25.00 | 25.25 | 15,979 | -0.85(-3.26%) |
May 20, 2008 | 26.10 | 26.15 | 25.90 | 26.10 | 2,106 | -0.30(-1.14%) |
May 19, 2008 | 26.65 | 26.75 | 26.40 | 26.40 | 8,355 | -0.25(-0.94%) |
May 16, 2008 | 26.65 | 27.00 | 26.65 | 26.65 | 5,878 | +0.45(+1.72%) |
May 15, 2008 | 26.20 | 26.20 | 25.95 | 26.20 | 2,253 | +0.45(+1.75%) |
May 14, 2008 | 25.75 | 26.15 | 25.75 | 25.75 | 11,206 | -0.30(-1.15%) |
May 13, 2008 | 26.05 | 26.15 | 25.85 | 26.05 | 10,952 | +0.25(+0.97%) |
May 12, 2008 | 25.80 | 26.15 | 25.80 | 25.80 | 3,453 | -0.10(-0.39%) |
May 09, 2008 | 26.20 | 25.90 | 25.55 | 25.90 | 5,813 | -0.30(-1.15%) |
May 08, 2008 | 26.20 | 26.25 | 26.00 | 26.20 | 18,682 | -0.25(-0.95%) |
May 07, 2008 | 26.45 | 26.75 | 26.45 | 26.45 | 12,374 | -0.46(-1.71%) |
May 06, 2008 | 26.91 | 26.91 | 26.40 | 26.91 | 15,440 | +0.11(+0.41%) |
May 05, 2008 | 26.80 | 27.15 | 26.80 | 26.80 | 6,835 | -0.05(-0.19%) |
May 02, 2008 | 28.70 | 27.20 | 26.80 | 26.85 | 7,949 | -1.85(-6.45%) |
May 01, 2008 | 28.70 | 28.95 | 27.45 | 28.70 | 13,742 | -0.05(-0.17%) |
Apr 30, 2008 | 28.75 | 29.00 | 26.40 | 28.75 | 85,093 | +0.80(+2.86%) |
Apr 29, 2008 | 27.95 | 28.20 | 27.95 | 27.95 | 5,596 | -0.50(-1.76%) |
Apr 28, 2008 | 28.45 | 28.65 | 28.30 | 28.45 | 10,913 | +0.25(+0.89%) |
Apr 25, 2008 | 27.20 | 28.64 | 28.06 | 28.20 | 12,863 | +1.00(+3.68%) |
Apr 24, 2008 | 27.20 | 27.50 | 26.65 | 27.20 | 20,600 | -0.40(-1.45%) |
Apr 23, 2008 | 27.60 | 27.65 | 27.18 | 27.60 | 18,353 | -1.10(-3.83%) |
Apr 22, 2008 | 28.70 | 28.80 | 28.50 | 28.70 | 4,936 | -0.45(-1.54%) |
Apr 21, 2008 | 29.15 | 29.30 | 28.86 | 29.15 | 14,410 | +0.55(+1.92%) |
Apr 18, 2008 | 28.60 | 28.85 | 28.50 | 28.60 | 8,696 | +0.50(+1.78%) |
Apr 17, 2008 | 28.10 | 28.10 | 27.76 | 28.10 | 33,182 | +0.05(+0.18%) |
Apr 16, 2008 | 28.05 | 28.20 | 27.86 | 28.05 | 8,794 | +0.75(+2.75%) |
Apr 15, 2008 | 27.30 | 27.30 | 27.00 | 27.30 | 6,458 | -0.10(-0.36%) |
Apr 14, 2008 | 27.30 | 27.40 | 27.00 | 27.40 | 29,185 | +0.10(+0.37%) |
Apr 11, 2008 | 27.15 | 27.30 | 27.05 | 27.30 | 7,049 | +0.15(+0.55%) |
Apr 10, 2008 | 27.15 | 27.15 | 26.80 | 27.15 | 8,288 | -0.10(-0.37%) |
Apr 09, 2008 | 27.25 | 27.35 | 27.00 | 27.25 | 7,717 | -0.35(-1.27%) |
Apr 08, 2008 | 27.95 | 27.65 | 27.35 | 27.60 | 3,223 | -0.35(-1.25%) |
Apr 07, 2008 | 27.95 | 28.05 | 27.70 | 27.95 | 22,463 | +0.30(+1.08%) |
Apr 04, 2008 | 27.65 | 27.75 | 27.55 | 27.65 | 69,433 | +0.00(+0.00%) |
Apr 03, 2008 | 27.65 | 27.85 | 27.25 | 27.65 | 186,031 | -0.50(-1.78%) |
Apr 02, 2008 | 28.20 | 28.20 | 27.70 | 28.15 | 109,552 | -0.05(-0.18%) |
Apr 01, 2008 | 27.35 | 28.20 | 27.65 | 28.20 | 115,748 | +0.85(+3.11%) |
Mar 31, 2008 | 27.35 | 27.35 | 27.11 | 27.35 | 53,751 | +0.45(+1.67%) |
Mar 28, 2008 | 27.35 | 27.15 | 26.70 | 26.90 | 7,244 | -0.45(-1.65%) |
Mar 27, 2008 | 26.80 | 27.55 | 27.00 | 27.35 | 72,016 | +0.55(+2.05%) |
Mar 26, 2008 | 26.20 | 26.90 | 26.60 | 26.80 | 89,890 | +1.30(+5.10%) |
Mar 25, 2008 | 6.200 | 25.50 | 25.50 | 25.50 | 84,946 | +0.00(+0.00%) |
Mar 24, 2008 | 24.85 | 25.50 | 24.85 | 25.50 | 10,706 | +0.65(+2.62%) |
Mar 21, 2008 | 24.85 | 25.00 | 24.65 | 24.85 | 2,262 | +0.00(+0.00%) |
Mar 20, 2008 | 24.85 | 25.00 | 24.65 | 24.85 | 2,262 | +1.15(+4.85%) |
Mar 19, 2008 | 23.70 | 24.45 | 23.70 | 23.70 | 1,840 | -0.95(-3.85%) |
Mar 18, 2008 | 23.50 | 24.65 | 24.25 | 24.65 | 14,044 | +1.15(+4.89%) |
Mar 17, 2008 | 23.50 | 23.90 | 23.50 | 23.50 | 2,396 | -0.65(-2.69%) |
Mar 14, 2008 | 24.00 | 24.60 | 24.15 | 24.15 | 3,055 | +0.15(+0.62%) |
Mar 13, 2008 | 24.45 | 24.15 | 23.65 | 24.00 | 7,552 | -0.45(-1.84%) |
Mar 12, 2008 | 24.45 | 24.45 | 24.20 | 24.45 | 2,262 | +1.50(+6.54%) |
Mar 11, 2008 | 22.95 | 23.30 | 22.95 | 22.95 | 4,216 | +0.25(+1.10%) |
Mar 10, 2008 | 22.70 | 23.45 | 22.70 | 22.70 | 14,363 | -0.71(-3.03%) |
Mar 07, 2008 | 23.41 | 23.50 | 23.30 | 23.41 | 9,740 | +0.16(+0.69%) |
Mar 06, 2008 | 23.65 | 23.25 | 23.10 | 23.25 | 1,358 | -0.40(-1.69%) |
Mar 05, 2008 | 23.35 | 23.95 | 23.60 | 23.65 | 3,818 | +0.30(+1.28%) |
Mar 04, 2008 | 23.35 | 23.45 | 23.10 | 23.35 | 11,776 | -0.10(-0.43%) |
Mar 03, 2008 | 23.45 | 23.50 | 23.25 | 23.45 | 6,280 | -0.25(-1.05%) |
Feb 29, 2008 | 24.10 | 23.75 | 23.40 | 23.70 | 1,780 | -0.40(-1.66%) |
Feb 28, 2008 | 24.10 | 24.10 | 23.85 | 24.10 | 7,191 | -0.35(-1.43%) |
Feb 27, 2008 | 24.45 | 24.45 | 24.00 | 24.45 | 11,350 | +0.25(+1.03%) |
Feb 26, 2008 | 24.20 | 24.45 | 23.65 | 24.20 | 15,794 | +1.75(+7.80%) |
Feb 25, 2008 | 22.45 | 22.75 | 21.99 | 22.45 | 8,365 | +0.45(+2.05%) |
Feb 22, 2008 | 22.95 | 22.50 | 22.00 | 22.00 | 1,671 | -0.95(-4.14%) |
Feb 21, 2008 | 22.90 | 22.95 | 22.60 | 22.95 | 17,209 | +0.05(+0.22%) |
Feb 20, 2008 | 23.20 | 22.90 | 22.25 | 22.90 | 5,481 | -0.30(-1.29%) |
Feb 19, 2008 | 22.50 | 23.20 | 22.90 | 23.20 | 6,303 | +0.70(+3.11%) |
Feb 18, 2008 | 22.50 | 22.50 | 22.20 | 22.50 | 3,474 | +0.00(+0.00%) |
Feb 15, 2008 | 22.50 | 22.50 | 22.20 | 22.50 | 3,474 | -0.50(-2.17%) |
Feb 14, 2008 | 23.00 | 23.15 | 22.90 | 23.00 | 7,869 | -0.30(-1.29%) |
Feb 13, 2008 | 23.30 | 23.40 | 23.00 | 23.30 | 2,894 | +0.45(+1.97%) |
Feb 12, 2008 | 22.85 | 22.85 | 22.40 | 22.85 | 9,661 | +0.45(+2.01%) |
Feb 11, 2008 | 22.40 | 22.45 | 22.30 | 22.40 | 4,597 | -0.05(-0.22%) |
Feb 08, 2008 | 22.45 | 22.55 | 22.45 | 22.45 | 2,405 | +0.00(+0.00%) |
Feb 07, 2008 | 22.40 | 22.45 | 22.20 | 22.45 | 1,856 | +0.05(+0.22%) |
Feb 06, 2008 | 22.40 | 22.40 | 22.10 | 22.40 | 7,896 | -0.10(-0.44%) |
Feb 05, 2008 | 23.55 | 22.80 | 22.35 | 22.50 | 9,762 | -1.05(-4.46%) |
Feb 04, 2008 | 24.00 | 23.55 | 23.38 | 23.55 | 1,666 | -0.45(-1.87%) |
Feb 01, 2008 | 23.85 | 24.00 | 23.25 | 24.00 | 3,872 | +0.15(+0.63%) |
Jan 31, 2008 | 23.85 | 23.95 | 23.45 | 23.85 | 8,073 | -0.40(-1.65%) |
Jan 30, 2008 | 24.25 | 24.70 | 23.90 | 24.25 | 36,188 | -0.15(-0.61%) |
Jan 29, 2008 | 24.40 | 24.40 | 24.05 | 24.40 | 9,125 | +0.10(+0.41%) |
Jan 28, 2008 | 23.95 | 24.30 | 23.45 | 24.30 | 5,805 | +0.35(+1.46%) |
Jan 25, 2008 | 24.80 | 23.95 | 23.95 | 23.95 | 4,454 | -0.85(-3.43%) |
Jan 24, 2008 | 24.80 | 24.80 | 24.40 | 24.80 | 14,152 | +0.80(+3.33%) |
Jan 23, 2008 | 24.00 | 24.00 | 22.70 | 24.00 | 6,021 | +1.05(+4.58%) |
Jan 22, 2008 | 24.00 | 23.75 | 22.85 | 22.95 | 7,551 | -1.05(-4.38%) |
Jan 21, 2008 | 24.00 | 24.90 | 24.00 | 24.00 | 6,832 | +0.00(+0.00%) |
Jan 18, 2008 | 24.00 | 24.90 | 24.00 | 24.00 | 6,832 | -0.90(-3.61%) |
Jan 17, 2008 | 24.90 | 24.91 | 24.35 | 24.90 | 55,651 | -0.25(-0.99%) |
Jan 16, 2008 | 25.15 | 25.50 | 25.15 | 25.15 | 7,400 | +0.01(+0.04%) |
Jan 15, 2008 | 25.70 | 25.14 | 24.86 | 25.14 | 947 | -0.56(-2.18%) |
Jan 14, 2008 | 25.40 | 25.75 | 25.50 | 25.70 | 4,579 | +0.30(+1.18%) |
Jan 11, 2008 | 25.40 | 25.40 | 25.35 | 25.40 | 1,940 | +0.64(+2.58%) |
Jan 10, 2008 | 24.76 | 24.76 | 24.40 | 24.76 | 10,493 | +0.26(+1.06%) |
Jan 09, 2008 | 25.65 | 25.07 | 24.50 | 24.50 | 5,177 | -1.15(-4.48%) |
Jan 08, 2008 | 25.65 | 26.05 | 25.65 | 25.65 | 931 | -0.05(-0.19%) |
Jan 07, 2008 | 25.70 | 25.70 | 25.70 | 25.70 | 1,340 | +0.00(+0.00%) |
Jan 04, 2008 | 25.70 | 25.70 | 25.55 | 25.70 | 4,417 | -0.60(-2.28%) |
Jan 03, 2008 | 26.30 | 26.30 | 26.11 | 26.30 | 4,350 | -0.30(-1.13%) |
Jan 02, 2008 | 26.75 | 26.96 | 26.60 | 26.60 | 6,227 | -0.15(-0.56%) |
Jan 01, 2008 | 26.75 | 27.00 | 26.75 | 26.75 | 1,154 | +0.00(+0.00%) |
Dec 31, 2007 | 26.75 | 27.00 | 26.75 | 26.75 | 1,154 | +0.15(+0.56%) |
Dec 28, 2007 | 26.60 | 26.90 | 26.60 | 26.60 | 2,292 | +0.00(+0.00%) |
Dec 27, 2007 | 26.70 | 26.60 | 26.43 | 26.60 | 2,150 | -0.10(-0.37%) |
Dec 26, 2007 | 26.70 | 26.70 | 26.25 | 26.70 | 1,361 | +0.15(+0.56%) |
Dec 24, 2007 | 26.55 | 26.55 | 26.55 | 26.55 | 520 | +0.16(+0.61%) |
Dec 21, 2007 | 26.39 | 26.39 | 26.30 | 26.39 | 1,002 | +0.29(+1.11%) |
Dec 20, 2007 | 26.10 | 26.20 | 25.85 | 26.10 | 2,026 | -0.10(-0.38%) |
Dec 19, 2007 | 26.40 | 26.35 | 26.02 | 26.20 | 4,530 | -0.20(-0.76%) |
Dec 18, 2007 | 26.40 | 26.40 | 26.15 | 26.40 | 5,328 | +0.45(+1.73%) |
Dec 17, 2007 | 26.50 | 25.95 | 25.65 | 25.95 | 4,560 | -0.55(-2.08%) |
Dec 14, 2007 | 26.50 | 26.55 | 26.20 | 26.50 | 3,965 | -0.20(-0.75%) |
Dec 13, 2007 | 27.30 | 26.95 | 26.70 | 26.70 | 1,506 | -0.60(-2.20%) |
Dec 12, 2007 | 27.30 | 27.61 | 27.10 | 27.30 | 3,240 | -0.15(-0.55%) |
Dec 11, 2007 | 27.45 | 27.45 | 27.15 | 27.45 | 3,549 | +0.10(+0.37%) |
Dec 10, 2007 | 27.35 | 27.55 | 27.35 | 27.35 | 11,198 | +0.20(+0.74%) |
Dec 07, 2007 | 26.90 | 27.15 | 26.85 | 27.15 | 3,351 | +0.25(+0.93%) |
Dec 06, 2007 | 26.75 | 26.90 | 26.75 | 26.90 | 3,090 | +0.15(+0.56%) |
Dec 05, 2007 | 26.75 | 26.75 | 26.45 | 26.75 | 8,028 | +0.25(+0.94%) |
Dec 04, 2007 | 26.50 | 26.50 | 26.15 | 26.50 | 10,460 | -0.25(-0.93%) |
Dec 03, 2007 | 26.75 | 26.75 | 26.60 | 26.75 | 9,629 | -0.45(-1.65%) |
Nov 30, 2007 | 26.80 | 27.35 | 27.00 | 27.20 | 5,076 | +0.40(+1.49%) |
Nov 29, 2007 | 27.31 | 26.85 | 26.55 | 26.80 | 5,740 | -0.51(-1.87%) |
Nov 28, 2007 | 27.31 | 27.31 | 26.55 | 27.31 | 5,815 | +1.06(+4.04%) |
Nov 27, 2007 | 26.25 | 26.25 | 25.90 | 26.25 | 15,596 | -0.10(-0.38%) |
Nov 26, 2007 | 26.35 | 26.35 | 26.21 | 26.35 | 5,120 | -0.35(-1.31%) |
Nov 23, 2007 | 25.70 | 26.77 | 26.65 | 26.70 | 2,200 | +1.00(+3.89%) |
Nov 21, 2007 | 26.25 | 25.70 | 25.35 | 25.70 | 8,999 | -0.55(-2.10%) |
Nov 20, 2007 | 26.25 | 26.25 | 25.95 | 26.25 | 6,252 | +0.20(+0.77%) |
Nov 19, 2007 | 26.05 | 26.40 | 25.90 | 26.05 | 4,730 | -0.85(-3.16%) |
Nov 16, 2007 | 26.90 | 26.90 | 26.85 | 26.90 | 4,063 | +0.00(+0.00%) |
Nov 15, 2007 | 26.90 | 27.20 | 26.90 | 26.90 | 5,830 | -0.90(-3.24%) |
Nov 14, 2007 | 27.80 | 27.80 | 27.65 | 27.80 | 433 | +0.00(+0.00%) |
Nov 13, 2007 | 27.20 | 27.80 | 27.50 | 27.80 | 14,789 | +0.60(+2.21%) |
Nov 12, 2007 | 27.20 | 27.20 | 26.75 | 27.20 | 5,832 | +0.55(+2.06%) |
Nov 09, 2007 | 26.65 | 26.65 | 26.55 | 26.65 | 1,660 | -0.55(-2.02%) |
Nov 08, 2007 | 27.20 | 27.20 | 26.92 | 27.20 | 2,140 | -0.05(-0.18%) |
Nov 07, 2007 | 27.25 | 27.30 | 26.87 | 27.25 | 4,430 | -0.98(-3.47%) |
Nov 06, 2007 | 28.23 | 28.23 | 28.00 | 28.23 | 6,164 | -0.02(-0.07%) |
Nov 05, 2007 | 28.55 | 28.25 | 27.95 | 28.25 | 4,253 | -0.30(-1.05%) |
Nov 02, 2007 | 28.55 | 28.60 | 28.40 | 28.55 | 19,950 | -0.24(-0.83%) |
Nov 01, 2007 | 28.79 | 28.94 | 28.75 | 28.79 | 19,490 | -0.86(-2.90%) |
Oct 31, 2007 | 29.15 | 29.65 | 29.50 | 29.65 | 660 | +0.50(+1.72%) |
Oct 30, 2007 | 28.95 | 29.25 | 29.00 | 29.15 | 3,105 | +0.20(+0.69%) |
Oct 29, 2007 | 28.95 | 28.95 | 28.83 | 28.95 | 2,065 | +0.00(+0.00%) |
Oct 26, 2007 | 28.95 | 29.00 | 28.95 | 28.95 | 3,190 | -0.05(-0.17%) |
Oct 25, 2007 | 29.00 | 29.00 | 28.95 | 29.00 | 3,360 | -0.13(-0.45%) |
Oct 24, 2007 | 29.06 | 29.15 | 28.73 | 29.13 | 1,259 | +0.07(+0.24%) |
Oct 23, 2007 | 29.06 | 29.10 | 28.95 | 29.06 | 4,290 | +0.16(+0.55%) |
Oct 19, 2007 | 28.90 | 28.90 | 28.90 | 28.90 | 1,970 | -0.95(-3.18%) |
Oct 18, 2007 | 29.85 | 29.85 | 29.60 | 29.85 | 2,252 | +0.30(+1.02%) |
Oct 17, 2007 | 29.55 | 29.59 | 29.50 | 29.55 | 13,600 | +0.45(+1.55%) |
Oct 16, 2007 | 29.10 | 29.10 | 29.05 | 29.10 | 2,798 | -0.65(-2.18%) |
Oct 15, 2007 | 29.75 | 30.20 | 29.75 | 29.75 | 730 | -0.40(-1.33%) |
Oct 12, 2007 | 30.15 | 30.25 | 29.95 | 30.15 | 9,152 | -0.65(-2.11%) |
Oct 11, 2007 | 30.80 | 31.05 | 30.59 | 30.80 | 30,581 | +0.75(+2.50%) |
Oct 10, 2007 | 30.05 | 30.10 | 30.00 | 30.05 | 3,220 | +0.45(+1.52%) |
Oct 09, 2007 | 29.60 | 29.60 | 29.55 | 29.60 | 7,142 | +0.40(+1.37%) |
Oct 08, 2007 | 29.25 | 29.20 | 29.00 | 29.20 | 1,975 | -0.05(-0.17%) |
Oct 05, 2007 | 29.25 | 29.29 | 29.08 | 29.25 | 5,167 | -0.30(-1.02%) |
Oct 04, 2007 | 29.30 | 29.55 | 29.28 | 29.55 | 16,006 | +0.25(+0.85%) |
Oct 03, 2007 | 29.30 | 29.49 | 29.30 | 29.30 | 10,475 | -0.10(-0.34%) |
Oct 02, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 3,282 | +0.55(+1.91%) |
Oct 01, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 28.85 | 28.85 | 28.80 | 28.85 | 1,110 | -0.07(-0.24%) |
Sep 27, 2007 | 28.09 | 28.95 | 28.73 | 28.92 | 3,415 | +0.83(+2.95%) |
Sep 26, 2007 | 27.75 | 28.09 | 28.09 | 28.09 | 1,000 | +0.34(+1.23%) |
Sep 25, 2007 | 27.75 | 27.75 | 27.55 | 27.75 | 2,620 | +0.20(+0.73%) |
Sep 24, 2007 | 27.55 | 27.55 | 27.30 | 27.55 | 3,077 | -0.05(-0.18%) |
Sep 21, 2007 | 27.65 | 27.73 | 27.60 | 27.60 | 3,520 | -0.05(-0.18%) |
Sep 20, 2007 | 27.65 | 27.65 | 27.65 | 27.65 | 120 | -0.25(-0.90%) |
Sep 19, 2007 | 27.90 | 27.95 | 27.70 | 27.90 | 3,070 | +0.03(+0.11%) |
Sep 18, 2007 | 26.70 | 27.87 | 27.50 | 27.87 | 1,970 | +1.17(+4.38%) |
Sep 17, 2007 | 26.70 | 26.95 | 26.70 | 26.70 | 2,034 | -0.40(-1.48%) |
Sep 14, 2007 | 27.10 | 27.20 | 27.05 | 27.10 | 2,021 | -0.55(-1.99%) |
Sep 13, 2007 | 27.65 | 27.65 | 27.45 | 27.65 | 487 | +0.00(+0.00%) |
Sep 12, 2007 | 28.60 | 27.70 | 27.65 | 27.65 | 4,970 | -0.95(-3.32%) |
Sep 11, 2007 | 28.60 | 28.60 | 28.55 | 28.60 | 4,620 | +0.30(+1.06%) |
Sep 10, 2007 | 28.30 | 28.75 | 28.30 | 28.30 | 3,230 | -0.25(-0.88%) |
Sep 07, 2007 | 28.55 | 28.90 | 28.50 | 28.55 | 3,785 | -0.60(-2.06%) |
Sep 06, 2007 | 28.66 | 29.15 | 28.85 | 29.15 | 1,175 | +0.49(+1.71%) |
Sep 05, 2007 | 28.66 | 29.00 | 28.65 | 28.66 | 1,050 | -0.98(-3.31%) |
Sep 04, 2007 | 29.64 | 29.64 | 29.55 | 29.64 | 2,000 | +0.24(+0.82%) |
Aug 31, 2007 | 29.40 | 29.40 | 29.15 | 29.40 | 2,467 | +0.20(+0.68%) |
Aug 30, 2007 | 29.20 | 29.20 | 28.90 | 29.20 | 7,950 | -0.05(-0.17%) |
Aug 29, 2007 | 28.10 | 29.25 | 28.95 | 29.25 | 4,317 | +1.15(+4.09%) |
Aug 28, 2007 | 28.10 | 28.30 | 28.10 | 28.10 | 1,380 | -0.15(-0.53%) |
Aug 27, 2007 | 28.25 | 28.45 | 28.20 | 28.25 | 3,858 | -0.25(-0.88%) |
Aug 24, 2007 | 28.20 | 28.50 | 28.35 | 28.50 | 1,337 | +0.30(+1.06%) |
Aug 23, 2007 | 28.20 | 28.25 | 28.20 | 28.20 | 890 | +0.10(+0.36%) |
Aug 22, 2007 | 28.10 | 28.10 | 27.65 | 28.10 | 2,651 | +1.10(+4.07%) |
Aug 21, 2007 | 27.00 | 27.25 | 27.00 | 27.00 | 1,590 | +0.15(+0.56%) |
Aug 20, 2007 | 26.85 | 27.10 | 26.85 | 26.85 | 1,536 | -0.30(-1.10%) |
Aug 17, 2007 | 27.15 | 27.15 | 26.95 | 27.15 | 4,605 | +0.70(+2.65%) |
Aug 16, 2007 | 26.45 | 26.45 | 26.45 | 26.45 | 520 | -0.15(-0.56%) |
Aug 15, 2007 | 26.60 | 27.30 | 26.60 | 26.60 | 6,240 | -0.55(-2.03%) |
Aug 14, 2007 | 27.15 | 27.25 | 27.00 | 27.15 | 2,619 | +0.00(+0.00%) |
Aug 13, 2007 | 27.15 | 27.15 | 27.15 | 27.15 | 5,422 | +0.65(+2.45%) |
Aug 10, 2007 | 26.50 | 26.50 | 26.30 | 26.50 | 6,779 | -0.80(-2.93%) |
Aug 09, 2007 | 27.30 | 27.30 | 27.30 | 27.30 | 590 | -1.55(-5.37%) |
Aug 08, 2007 | 28.85 | 28.85 | 28.65 | 28.85 | 2,800 | -0.75(-2.53%) |
Aug 07, 2007 | 29.60 | 29.60 | 29.35 | 29.60 | 1,658 | +0.50(+1.72%) |
Aug 06, 2007 | 29.10 | 29.10 | 28.80 | 29.10 | 3,104 | +0.45(+1.57%) |
Aug 03, 2007 | 28.65 | 29.10 | 28.65 | 28.65 | 10,970 | -0.20(-0.69%) |
Aug 02, 2007 | 28.85 | 28.85 | 28.70 | 28.85 | 2,205 | +0.30(+1.05%) |
Aug 01, 2007 | 28.55 | 28.60 | 28.40 | 28.55 | 885 | +0.05(+0.18%) |
Jul 31, 2007 | 28.50 | 28.50 | 28.20 | 28.50 | 5,045 | +0.80(+2.89%) |
Jul 30, 2007 | 27.70 | 27.70 | 27.25 | 27.70 | 6,001 | +0.15(+0.54%) |
Jul 27, 2007 | 27.60 | 27.65 | 27.10 | 27.55 | 4,937 | -0.05(-0.18%) |
Jul 26, 2007 | 27.60 | 28.00 | 27.60 | 27.60 | 1,820 | -1.15(-4.00%) |
Jul 25, 2007 | 28.75 | 28.90 | 28.45 | 28.75 | 2,218 | +0.90(+3.23%) |
Jul 24, 2007 | 27.85 | 28.30 | 27.85 | 27.85 | 3,810 | -0.60(-2.11%) |
Jul 23, 2007 | 28.45 | 28.45 | 28.00 | 28.45 | 2,654 | +0.05(+0.18%) |
Jul 20, 2007 | 28.40 | 28.40 | 28.20 | 28.40 | 6,150 | -0.15(-0.53%) |
Jul 19, 2007 | 28.55 | 28.75 | 28.50 | 28.55 | 7,044 | +0.35(+1.24%) |
Jul 18, 2007 | 28.20 | 28.20 | 28.20 | 28.20 | 800 | +0.00(+0.00%) |
Jul 17, 2007 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | -0.35(-1.23%) |
Jul 16, 2007 | 28.25 | 28.55 | 28.55 | 28.55 | 4,738 | +0.30(+1.06%) |
Jul 13, 2007 | 28.70 | 28.50 | 28.25 | 28.25 | 2,350 | -0.45(-1.57%) |
Jul 12, 2007 | 28.10 | 28.70 | 28.25 | 28.70 | 5,537 | +0.60(+2.14%) |
Jul 11, 2007 | 28.20 | 28.35 | 28.05 | 28.10 | 5,026 | -0.10(-0.35%) |
Jul 10, 2007 | 28.20 | 28.40 | 28.20 | 28.20 | 3,879 | -0.45(-1.57%) |
Jul 09, 2007 | 28.65 | 28.65 | 28.40 | 28.65 | 3,273 | +0.30(+1.06%) |
Jul 06, 2007 | 28.35 | 28.35 | 28.10 | 28.35 | 1,662 | +0.20(+0.71%) |
Jul 05, 2007 | 28.15 | 28.27 | 28.05 | 28.15 | 6,014 | -0.15(-0.53%) |
Jul 03, 2007 | 28.30 | 28.30 | 28.25 | 28.30 | 440 | +0.55(+1.98%) |
Jul 02, 2007 | 27.75 | 27.90 | 27.75 | 27.75 | 5,898 | -0.35(-1.25%) |
Jun 29, 2007 | 28.10 | 28.15 | 27.95 | 28.10 | 3,534 | +0.40(+1.44%) |
Jun 28, 2007 | 27.70 | 27.80 | 27.70 | 27.70 | 1,810 | +0.15(+0.54%) |
Jun 27, 2007 | 27.55 | 27.55 | 27.45 | 27.55 | 1,146 | +0.15(+0.55%) |
Jun 26, 2007 | 27.40 | 27.40 | 27.20 | 27.40 | 1,476 | -0.10(-0.36%) |
Jun 25, 2007 | 27.50 | 27.50 | 27.20 | 27.50 | 3,938 | +0.35(+1.29%) |
Jun 22, 2007 | 27.70 | 27.50 | 27.15 | 27.15 | 3,361 | -0.55(-1.99%) |
Jun 21, 2007 | 27.70 | 27.70 | 27.65 | 27.70 | 2,960 | +1.25(+4.73%) |
Jun 20, 2007 | 26.45 | 28.05 | 27.75 | 26.45 | 2,719 | +0.00(+0.00%) |
Jun 19, 2007 | 26.45 | 27.50 | 27.40 | 26.45 | 600 | +0.00(+0.00%) |
Jun 18, 2007 | 26.45 | 27.85 | 27.70 | 26.45 | 2,846 | +0.00(+0.00%) |
Jun 15, 2007 | 26.45 | 28.15 | 27.80 | 26.45 | 14,786 | +0.00(+0.00%) |
Jun 14, 2007 | 26.45 | 27.30 | 27.00 | 26.45 | 1,567 | +0.00(+0.00%) |
Jun 13, 2007 | 26.45 | 26.85 | 26.80 | 26.45 | 1,520 | +0.00(+0.00%) |
Jun 12, 2007 | 26.45 | 26.80 | 26.60 | 26.45 | 5,310 | +0.00(+0.00%) |
Jun 11, 2007 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 26.45 | 26.50 | 26.40 | 26.45 | 5,114 | -0.10(-0.38%) |
Jun 07, 2007 | 26.55 | 26.95 | 26.30 | 26.55 | 3,428 | -0.45(-1.67%) |
Jun 06, 2007 | 27.00 | 27.35 | 27.00 | 27.00 | 2,400 | -1.15(-4.09%) |
Jun 05, 2007 | 28.15 | 28.40 | 28.15 | 28.15 | 6,880 | -0.90(-3.10%) |
Jun 04, 2007 | 29.05 | 29.05 | 28.85 | 29.05 | 4,541 | -0.20(-0.68%) |