Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.62 | 21.79 | 21.58 | 21.63 | 591,967 | +0.02(+0.07%) |
May 29, 2008 | 21.23 | 21.75 | 21.21 | 21.62 | 572,529 | +0.34(+1.59%) |
May 28, 2008 | 21.01 | 21.32 | 20.99 | 21.28 | 252,285 | +0.22(+1.03%) |
May 27, 2008 | 20.79 | 21.09 | 20.72 | 21.06 | 225,405 | +0.17(+0.81%) |
May 26, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 250,930 | -0.25(-1.18%) |
May 22, 2008 | 20.96 | 21.22 | 20.92 | 21.14 | 363,489 | +0.18(+0.84%) |
May 21, 2008 | 21.26 | 21.29 | 20.89 | 20.97 | 244,248 | -0.29(-1.36%) |
May 20, 2008 | 21.47 | 21.56 | 21.14 | 21.25 | 246,414 | -0.37(-1.70%) |
May 19, 2008 | 21.75 | 21.79 | 21.52 | 21.62 | 573,424 | -0.04(-0.16%) |
May 16, 2008 | 21.52 | 21.74 | 21.46 | 21.66 | 249,905 | +0.12(+0.56%) |
May 15, 2008 | 21.23 | 21.58 | 21.08 | 21.54 | 349,682 | +0.33(+1.56%) |
May 14, 2008 | 21.01 | 21.41 | 21.01 | 21.21 | 449,178 | +0.22(+1.04%) |
May 13, 2008 | 20.86 | 21.07 | 20.86 | 20.99 | 441,994 | +0.09(+0.42%) |
May 12, 2008 | 20.69 | 20.97 | 20.69 | 20.90 | 203,950 | +0.13(+0.62%) |
May 09, 2008 | 20.50 | 20.92 | 20.48 | 20.77 | 157,289 | +0.02(+0.08%) |
May 08, 2008 | 20.72 | 20.89 | 20.64 | 20.76 | 387,473 | +0.05(+0.23%) |
May 07, 2008 | 20.61 | 21.15 | 20.61 | 20.71 | 215,469 | -0.36(-1.72%) |
May 06, 2008 | 20.62 | 21.07 | 20.57 | 21.07 | 366,343 | +0.18(+0.89%) |
May 05, 2008 | 20.97 | 21.13 | 20.71 | 20.89 | 697,842 | -0.10(-0.46%) |
May 02, 2008 | 21.06 | 21.19 | 20.78 | 20.98 | 447,666 | -0.14(-0.65%) |
May 01, 2008 | 20.35 | 21.12 | 20.35 | 21.12 | 631,722 | +0.78(+3.84%) |
Apr 30, 2008 | 20.43 | 20.65 | 20.29 | 20.34 | 462,681 | +0.00(+0.00%) |
Apr 29, 2008 | 20.06 | 20.39 | 20.03 | 20.34 | 193,768 | +0.20(+1.00%) |
Apr 28, 2008 | 20.11 | 20.72 | 19.97 | 20.14 | 151,065 | +0.11(+0.56%) |
Apr 25, 2008 | 20.09 | 20.09 | 19.66 | 20.02 | 256,343 | +0.13(+0.65%) |
Apr 24, 2008 | 19.66 | 20.04 | 19.56 | 19.90 | 281,171 | +0.27(+1.37%) |
Apr 23, 2008 | 19.30 | 19.69 | 19.30 | 19.63 | 269,228 | +0.42(+2.20%) |
Apr 22, 2008 | 19.20 | 19.35 | 19.10 | 19.20 | 318,618 | -0.10(-0.50%) |
Apr 21, 2008 | 19.20 | 19.34 | 19.14 | 19.30 | 130,331 | +0.01(+0.04%) |
Apr 18, 2008 | 19.18 | 19.37 | 19.18 | 19.29 | 263,888 | +0.33(+1.74%) |
Apr 17, 2008 | 19.07 | 19.18 | 18.87 | 18.96 | 449,478 | -0.14(-0.72%) |
Apr 16, 2008 | 18.76 | 19.14 | 18.75 | 19.10 | 468,030 | +0.43(+2.28%) |
Apr 15, 2008 | 18.77 | 18.86 | 18.56 | 18.67 | 230,010 | -0.02(-0.13%) |
Apr 14, 2008 | 18.70 | 18.91 | 18.65 | 18.70 | 181,869 | -0.10(-0.51%) |
Apr 11, 2008 | 18.93 | 19.02 | 18.67 | 18.79 | 312,333 | -0.26(-1.35%) |
Apr 10, 2008 | 19.12 | 19.23 | 18.95 | 19.05 | 465,876 | -0.08(-0.42%) |
Apr 09, 2008 | 19.54 | 19.64 | 19.08 | 19.13 | 289,446 | -0.39(-2.02%) |
Apr 08, 2008 | 19.45 | 19.62 | 19.39 | 19.53 | 240,811 | -0.07(-0.37%) |
Apr 07, 2008 | 19.51 | 19.73 | 19.47 | 19.60 | 266,198 | +0.18(+0.95%) |
Apr 04, 2008 | 19.69 | 19.69 | 19.28 | 19.41 | 548,534 | -0.16(-0.82%) |
Apr 03, 2008 | 19.14 | 19.63 | 19.14 | 19.57 | 291,130 | +0.31(+1.59%) |
Apr 02, 2008 | 19.34 | 19.57 | 19.19 | 19.27 | 457,825 | -0.19(-0.99%) |
Apr 01, 2008 | 19.02 | 19.47 | 19.02 | 19.46 | 648,402 | +0.66(+3.51%) |
Mar 31, 2008 | 18.54 | 18.90 | 18.51 | 18.80 | 239,294 | +0.24(+1.30%) |
Mar 28, 2008 | 18.83 | 18.92 | 18.51 | 18.56 | 197,388 | -0.19(-0.99%) |
Mar 27, 2008 | 18.84 | 19.00 | 18.71 | 18.75 | 211,983 | -0.06(-0.34%) |
Mar 26, 2008 | 19.10 | 19.24 | 18.65 | 18.81 | 462,179 | -0.23(-1.18%) |
Mar 25, 2008 | 19.31 | 19.31 | 18.70 | 19.03 | 438,126 | -0.10(-0.55%) |
Mar 24, 2008 | 18.63 | 19.26 | 18.51 | 19.14 | 757,332 | +0.60(+3.26%) |
Mar 21, 2008 | 17.92 | 18.57 | 17.92 | 18.54 | 247,426 | +0.00(+0.00%) |
Mar 20, 2008 | 17.92 | 18.57 | 17.92 | 18.54 | 247,426 | +0.52(+2.90%) |
Mar 19, 2008 | 18.63 | 18.63 | 18.01 | 18.01 | 962,857 | -0.43(-2.31%) |
Mar 18, 2008 | 18.09 | 18.46 | 17.95 | 18.44 | 520,902 | +0.56(+3.15%) |
Mar 17, 2008 | 17.35 | 18.05 | 17.35 | 17.88 | 865,068 | +0.02(+0.13%) |
Mar 14, 2008 | 18.27 | 18.39 | 17.75 | 17.85 | 449,928 | -0.39(-2.12%) |
Mar 13, 2008 | 18.05 | 18.43 | 17.83 | 18.24 | 470,363 | -0.10(-0.53%) |
Mar 12, 2008 | 18.62 | 18.71 | 18.31 | 18.33 | 388,356 | -0.34(-1.81%) |
Mar 11, 2008 | 18.04 | 18.67 | 17.70 | 18.67 | 271,120 | +0.51(+2.79%) |
Mar 10, 2008 | 18.57 | 18.63 | 18.13 | 18.17 | 380,435 | -0.42(-2.25%) |
Mar 07, 2008 | 18.46 | 18.77 | 18.42 | 18.58 | 440,194 | -0.10(-0.52%) |
Mar 06, 2008 | 18.95 | 19.22 | 18.66 | 18.68 | 380,399 | -0.44(-2.31%) |
Mar 05, 2008 | 18.79 | 19.20 | 18.79 | 19.12 | 380,716 | +0.32(+1.71%) |
Mar 04, 2008 | 18.69 | 18.90 | 18.50 | 18.80 | 775,208 | -0.17(-0.89%) |
Mar 03, 2008 | 18.91 | 19.07 | 18.82 | 18.97 | 388,630 | -0.02(-0.13%) |
Feb 29, 2008 | 19.41 | 19.47 | 18.99 | 18.99 | 235,830 | -0.62(-3.16%) |
Feb 28, 2008 | 19.32 | 19.98 | 19.22 | 19.61 | 514,967 | +0.04(+0.21%) |
Feb 27, 2008 | 19.64 | 19.81 | 19.57 | 19.57 | 413,273 | -0.19(-0.98%) |
Feb 26, 2008 | 19.25 | 19.91 | 19.25 | 19.77 | 528,446 | +0.13(+0.66%) |
Feb 25, 2008 | 19.54 | 19.71 | 19.23 | 19.64 | 434,023 | +0.25(+1.29%) |
Feb 22, 2008 | 19.20 | 19.39 | 18.88 | 19.39 | 347,481 | +0.24(+1.26%) |
Feb 21, 2008 | 19.43 | 19.78 | 19.12 | 19.15 | 604,028 | -0.24(-1.25%) |
Feb 20, 2008 | 19.41 | 19.71 | 18.91 | 19.39 | 738,347 | -0.37(-1.87%) |
Feb 19, 2008 | 20.48 | 20.68 | 19.73 | 19.76 | 698,097 | -0.72(-3.54%) |
Feb 18, 2008 | 19.98 | 20.54 | 19.98 | 20.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.98 | 20.54 | 19.98 | 20.48 | 264,046 | -0.02(-0.12%) |
Feb 14, 2008 | 20.86 | 21.01 | 20.51 | 20.51 | 402,031 | -0.49(-2.34%) |
Feb 13, 2008 | 20.78 | 21.05 | 20.56 | 21.00 | 363,515 | +0.54(+2.63%) |
Feb 12, 2008 | 20.35 | 20.65 | 20.34 | 20.46 | 444,714 | +0.29(+1.44%) |
Feb 11, 2008 | 19.65 | 20.31 | 19.65 | 20.17 | 240,271 | +0.11(+0.56%) |
Feb 08, 2008 | 20.13 | 20.27 | 19.90 | 20.06 | 526,777 | -0.10(-0.48%) |
Feb 07, 2008 | 20.02 | 20.31 | 19.88 | 20.15 | 460,454 | -0.01(-0.04%) |
Feb 06, 2008 | 20.62 | 20.62 | 20.14 | 20.16 | 438,434 | -0.28(-1.35%) |
Feb 05, 2008 | 21.17 | 21.17 | 20.35 | 20.44 | 468,495 | -0.98(-4.58%) |
Feb 04, 2008 | 21.34 | 21.50 | 21.29 | 21.42 | 418,856 | +0.05(+0.23%) |
Feb 01, 2008 | 21.23 | 21.48 | 21.08 | 21.37 | 892,510 | +0.24(+1.14%) |
Jan 31, 2008 | 20.23 | 21.35 | 20.23 | 21.13 | 2,063,589 | +0.31(+1.51%) |
Jan 30, 2008 | 20.87 | 21.30 | 20.68 | 20.81 | 342,927 | -0.33(-1.56%) |
Jan 29, 2008 | 20.51 | 21.15 | 20.51 | 21.14 | 324,631 | +0.64(+3.14%) |
Jan 28, 2008 | 19.94 | 20.50 | 19.76 | 20.50 | 539,027 | +0.40(+2.00%) |
Jan 25, 2008 | 20.17 | 20.45 | 19.98 | 20.10 | 1,053,665 | +0.01(+0.04%) |
Jan 24, 2008 | 20.39 | 20.39 | 19.71 | 20.09 | 701,952 | -0.09(-0.44%) |
Jan 23, 2008 | 19.28 | 20.27 | 18.82 | 20.18 | 873,146 | +0.18(+0.88%) |
Jan 22, 2008 | 0.1287 | 20.08 | 18.98 | 20.00 | 988,807 | -0.29(-1.43%) |
Jan 21, 2008 | 21.25 | 21.25 | 19.94 | 20.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.25 | 21.25 | 19.94 | 20.29 | 555,847 | -0.97(-4.58%) |
Jan 17, 2008 | 21.87 | 21.87 | 21.19 | 21.26 | 1,440,440 | -0.56(-2.54%) |
Jan 16, 2008 | 21.64 | 22.11 | 21.64 | 21.82 | 1,626,884 | +0.10(+0.44%) |
Jan 15, 2008 | 22.10 | 22.14 | 21.72 | 21.72 | 1,206,449 | -0.76(-3.36%) |
Jan 14, 2008 | 22.09 | 22.48 | 22.07 | 22.48 | 537,945 | +0.50(+2.27%) |
Jan 11, 2008 | 22.45 | 22.72 | 21.90 | 21.98 | 342,399 | -0.65(-2.88%) |
Jan 10, 2008 | 21.92 | 22.73 | 21.92 | 22.63 | 1,258,188 | +0.43(+1.92%) |
Jan 09, 2008 | 22.24 | 22.41 | 21.64 | 22.20 | 687,795 | -0.03(-0.14%) |
Jan 08, 2008 | 23.14 | 23.49 | 22.12 | 22.24 | 1,335,552 | -0.82(-3.56%) |
Jan 07, 2008 | 22.92 | 23.15 | 22.78 | 23.06 | 262,071 | +0.25(+1.09%) |
Jan 04, 2008 | 23.23 | 23.34 | 22.76 | 22.81 | 685,923 | -0.52(-2.24%) |
Jan 03, 2008 | 23.42 | 25.51 | 23.29 | 23.33 | 725,626 | -0.14(-0.58%) |
Jan 02, 2008 | 23.68 | 23.91 | 23.30 | 23.47 | 565,296 | -0.28(-1.19%) |
Jan 01, 2008 | 23.81 | 24.18 | 23.65 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.81 | 24.18 | 23.65 | 23.75 | 481,140 | -0.27(-1.11%) |
Dec 28, 2007 | 24.26 | 24.26 | 23.93 | 24.01 | 170,005 | -0.01(-0.03%) |
Dec 27, 2007 | 24.51 | 24.51 | 23.98 | 24.02 | 653,241 | -0.51(-2.07%) |
Dec 26, 2007 | 24.24 | 24.62 | 24.24 | 24.53 | 161,962 | +0.10(+0.40%) |
Dec 24, 2007 | 24.30 | 24.44 | 24.30 | 24.43 | 99,564 | +0.09(+0.36%) |
Dec 21, 2007 | 24.04 | 24.36 | 23.97 | 24.34 | 264,634 | +0.51(+2.13%) |
Dec 20, 2007 | 23.48 | 23.84 | 23.43 | 23.84 | 806,893 | +0.48(+2.07%) |
Dec 19, 2007 | 23.39 | 23.56 | 23.22 | 23.35 | 894,214 | -0.16(-0.68%) |
Dec 18, 2007 | 23.28 | 23.57 | 23.19 | 23.52 | 1,095,406 | +0.29(+1.25%) |
Dec 17, 2007 | 23.49 | 23.61 | 23.18 | 23.23 | 345,330 | -0.45(-1.90%) |
Dec 14, 2007 | 23.79 | 23.99 | 23.66 | 23.68 | 405,342 | -0.25(-1.04%) |
Dec 13, 2007 | 23.90 | 24.14 | 23.69 | 23.93 | 441,762 | -0.16(-0.67%) |
Dec 12, 2007 | 24.60 | 24.61 | 23.79 | 24.09 | 856,178 | +0.87(+3.74%) |
Dec 11, 2007 | 24.44 | 24.54 | 23.22 | 23.22 | 392,788 | -0.98(-4.06%) |
Dec 10, 2007 | 24.10 | 24.50 | 24.10 | 24.20 | 202,734 | +0.04(+0.17%) |
Dec 07, 2007 | 24.03 | 24.18 | 23.99 | 24.16 | 275,386 | +0.11(+0.47%) |
Dec 06, 2007 | 23.66 | 24.05 | 23.38 | 24.05 | 249,967 | +0.20(+0.84%) |
Dec 05, 2007 | 23.60 | 23.85 | 23.60 | 23.85 | 469,605 | +0.38(+1.61%) |
Dec 04, 2007 | 23.36 | 23.60 | 23.36 | 23.47 | 149,905 | -0.04(-0.17%) |
Dec 03, 2007 | 23.35 | 23.65 | 23.35 | 23.51 | 329,332 | -0.02(-0.10%) |
Nov 30, 2007 | 23.45 | 23.77 | 23.45 | 23.53 | 268,736 | +0.17(+0.72%) |
Nov 29, 2007 | 22.98 | 23.44 | 22.93 | 23.36 | 2,152,877 | +0.10(+0.45%) |
Nov 28, 2007 | 22.73 | 23.27 | 22.66 | 23.26 | 564,484 | +0.80(+3.58%) |
Nov 27, 2007 | 22.37 | 22.58 | 22.21 | 22.45 | 1,096,326 | +0.11(+0.50%) |
Nov 26, 2007 | 23.00 | 23.03 | 22.34 | 22.34 | 344,683 | -0.59(-2.56%) |
Nov 23, 2007 | 22.86 | 22.99 | 22.70 | 22.93 | 102,547 | +0.23(+0.99%) |
Nov 21, 2007 | 22.91 | 22.97 | 22.49 | 22.70 | 513,085 | -0.47(-2.01%) |
Nov 20, 2007 | 23.33 | 23.44 | 22.84 | 23.17 | 580,605 | -0.06(-0.28%) |
Nov 19, 2007 | 23.76 | 23.76 | 23.07 | 23.23 | 362,893 | -0.70(-2.92%) |
Nov 16, 2007 | 23.82 | 24.01 | 23.72 | 23.93 | 433,807 | +0.26(+1.09%) |
Nov 15, 2007 | 23.66 | 23.93 | 23.57 | 23.68 | 194,774 | -0.17(-0.71%) |
Nov 14, 2007 | 23.93 | 24.18 | 23.76 | 23.85 | 252,453 | +0.00(+0.00%) |
Nov 13, 2007 | 23.47 | 23.85 | 23.44 | 23.85 | 400,494 | +0.52(+2.24%) |
Nov 12, 2007 | 23.47 | 23.74 | 23.24 | 23.32 | 376,276 | -0.23(-0.99%) |
Nov 09, 2007 | 23.88 | 23.97 | 23.54 | 23.56 | 945,425 | -0.93(-3.81%) |
Nov 08, 2007 | 24.51 | 24.66 | 24.10 | 24.49 | 1,269,504 | +0.24(+1.00%) |
Nov 07, 2007 | 25.10 | 25.10 | 24.24 | 24.25 | 533,216 | -0.96(-3.80%) |
Nov 06, 2007 | 25.04 | 25.30 | 25.00 | 25.21 | 780,825 | +0.07(+0.29%) |
Nov 05, 2007 | 25.70 | 25.70 | 25.11 | 25.13 | 1,089,442 | -0.33(-1.30%) |
Nov 02, 2007 | 25.23 | 25.49 | 25.19 | 25.46 | 931,380 | +0.28(+1.12%) |
Nov 01, 2007 | 25.94 | 25.94 | 25.12 | 25.18 | 1,311,489 | -0.84(-3.22%) |
Oct 31, 2007 | 25.95 | 26.02 | 25.70 | 26.02 | 413,297 | +0.22(+0.84%) |
Oct 30, 2007 | 25.99 | 26.04 | 25.76 | 25.80 | 312,614 | -0.41(-1.57%) |
Oct 29, 2007 | 26.16 | 26.29 | 26.14 | 26.21 | 768,422 | +0.10(+0.40%) |
Oct 26, 2007 | 25.95 | 26.11 | 25.78 | 26.11 | 317,835 | +0.24(+0.93%) |
Oct 25, 2007 | 25.99 | 25.99 | 25.62 | 25.86 | 503,539 | -0.13(-0.50%) |
Oct 24, 2007 | 26.24 | 26.24 | 25.71 | 25.99 | 452,700 | -0.33(-1.25%) |
Oct 23, 2007 | 26.28 | 26.36 | 26.12 | 26.32 | 249,594 | +0.14(+0.55%) |
Oct 22, 2007 | 26.11 | 26.40 | 25.91 | 26.18 | 1,585,198 | -0.18(-0.67%) |
Oct 19, 2007 | 26.64 | 26.71 | 26.29 | 26.36 | 202,484 | -0.35(-1.30%) |
Oct 18, 2007 | 26.76 | 26.83 | 26.62 | 26.70 | 383,714 | -0.09(-0.33%) |
Oct 17, 2007 | 26.73 | 26.81 | 26.44 | 26.79 | 617,273 | +0.18(+0.70%) |
Oct 16, 2007 | 26.70 | 26.80 | 26.54 | 26.61 | 436,417 | -0.31(-1.14%) |
Oct 15, 2007 | 26.69 | 27.31 | 26.69 | 26.91 | 346,424 | -0.32(-1.18%) |
Oct 12, 2007 | 27.30 | 27.30 | 27.14 | 27.23 | 117,214 | +0.14(+0.50%) |
Oct 11, 2007 | 27.24 | 27.42 | 26.97 | 27.10 | 836,912 | -0.13(-0.47%) |
Oct 10, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 27.38 | 27.39 | 27.18 | 27.22 | 151,024 | -0.27(-0.99%) |
Oct 05, 2007 | 27.58 | 27.96 | 27.35 | 27.50 | 192,043 | +0.02(+0.06%) |
Oct 04, 2007 | 27.36 | 27.48 | 27.26 | 27.48 | 611,556 | +0.18(+0.65%) |
Oct 03, 2007 | 27.40 | 27.45 | 27.25 | 27.30 | 329,395 | -0.25(-0.91%) |
Oct 02, 2007 | 27.43 | 27.55 | 27.40 | 27.55 | 537,721 | +0.02(+0.09%) |
Oct 01, 2007 | 27.31 | 27.61 | 27.31 | 27.53 | 2,017,886 | +0.30(+1.09%) |
Sep 28, 2007 | 27.43 | 27.56 | 27.15 | 27.23 | 214,541 | -0.14(-0.53%) |
Sep 27, 2007 | 27.39 | 27.52 | 27.30 | 27.38 | 602,979 | -0.05(-0.18%) |
Sep 26, 2007 | 27.26 | 27.43 | 27.22 | 27.43 | 126,413 | +0.24(+0.89%) |
Sep 25, 2007 | 26.81 | 27.18 | 26.81 | 27.18 | 336,728 | +0.17(+0.63%) |
Sep 24, 2007 | 27.14 | 27.40 | 27.02 | 27.02 | 474,701 | -0.22(-0.80%) |
Sep 21, 2007 | 27.21 | 27.35 | 27.20 | 27.23 | 220,881 | +0.14(+0.53%) |
Sep 20, 2007 | 27.21 | 27.22 | 26.97 | 27.09 | 408,449 | +0.03(+0.12%) |
Sep 19, 2007 | 26.98 | 27.23 | 26.95 | 27.06 | 715,098 | +0.28(+1.05%) |
Sep 18, 2007 | 26.27 | 26.77 | 26.26 | 26.77 | 425,603 | +0.61(+2.34%) |
Sep 17, 2007 | 26.18 | 26.30 | 26.07 | 26.16 | 603,103 | -0.09(-0.34%) |
Sep 14, 2007 | 26.31 | 26.55 | 26.13 | 26.25 | 319,451 | -0.03(-0.12%) |
Sep 13, 2007 | 26.17 | 26.38 | 26.17 | 26.28 | 618,765 | +0.19(+0.71%) |
Sep 12, 2007 | 26.11 | 26.28 | 25.99 | 26.10 | 319,575 | -0.11(-0.43%) |
Sep 11, 2007 | 26.15 | 26.32 | 26.15 | 26.21 | 198,880 | +0.13(+0.49%) |
Sep 10, 2007 | 26.51 | 26.51 | 25.93 | 26.08 | 586,944 | -0.16(-0.61%) |
Sep 07, 2007 | 26.44 | 26.52 | 26.08 | 26.24 | 251,210 | -0.45(-1.69%) |
Sep 06, 2007 | 26.86 | 26.91 | 26.60 | 26.69 | 549,033 | -0.13(-0.48%) |
Sep 05, 2007 | 26.92 | 26.95 | 26.55 | 26.82 | 249,843 | -0.24(-0.89%) |
Sep 04, 2007 | 26.75 | 27.17 | 26.75 | 27.06 | 721,934 | +0.36(+1.36%) |
Aug 31, 2007 | 26.87 | 26.87 | 26.46 | 26.70 | 2,086,251 | +0.20(+0.76%) |
Aug 30, 2007 | 26.40 | 26.63 | 26.36 | 26.50 | 238,531 | -0.11(-0.42%) |
Aug 29, 2007 | 26.24 | 26.66 | 26.16 | 26.61 | 217,649 | +0.60(+2.29%) |
Aug 28, 2007 | 26.59 | 26.63 | 26.01 | 26.02 | 250,464 | -0.68(-2.53%) |
Aug 27, 2007 | 26.68 | 26.85 | 26.62 | 26.69 | 173,274 | +0.01(+0.03%) |
Aug 24, 2007 | 26.33 | 26.72 | 26.31 | 26.69 | 357,362 | +0.32(+1.22%) |
Aug 23, 2007 | 26.39 | 26.52 | 26.25 | 26.36 | 824,606 | +0.06(+0.24%) |
Aug 22, 2007 | 26.17 | 26.33 | 26.06 | 26.30 | 331,383 | +0.38(+1.46%) |
Aug 21, 2007 | 25.58 | 26.05 | 25.53 | 25.92 | 688,746 | +0.27(+1.07%) |
Aug 20, 2007 | 25.78 | 25.84 | 25.49 | 25.65 | 166,810 | -0.16(-0.62%) |
Aug 17, 2007 | 25.55 | 25.81 | 25.09 | 25.81 | 510,873 | +0.64(+2.52%) |
Aug 16, 2007 | 24.84 | 25.17 | 24.24 | 25.17 | 1,139,209 | -0.05(-0.19%) |
Aug 15, 2007 | 25.29 | 25.70 | 25.07 | 25.22 | 847,943 | -0.27(-1.07%) |
Aug 14, 2007 | 26.21 | 26.27 | 25.49 | 25.49 | 430,948 | -0.73(-2.79%) |
Aug 13, 2007 | 26.00 | 26.36 | 25.93 | 26.23 | 635,421 | +0.39(+1.53%) |
Aug 10, 2007 | 25.44 | 25.95 | 25.07 | 25.83 | 959,098 | +0.06(+0.25%) |
Aug 09, 2007 | 25.92 | 26.95 | 25.35 | 25.77 | 1,090,732 | -0.63(-2.38%) |
Aug 08, 2007 | 26.60 | 26.91 | 25.99 | 26.40 | 467,616 | -0.18(-0.70%) |
Aug 07, 2007 | 26.33 | 26.69 | 26.28 | 26.58 | 1,141,198 | +0.10(+0.39%) |
Aug 06, 2007 | 26.57 | 26.71 | 26.04 | 26.48 | 563,079 | -0.02(-0.09%) |
Aug 03, 2007 | 26.76 | 27.22 | 26.45 | 26.50 | 835,296 | -0.72(-2.66%) |
Aug 02, 2007 | 27.04 | 27.25 | 26.94 | 27.22 | 899,434 | +0.28(+1.05%) |
Aug 01, 2007 | 26.85 | 26.98 | 26.48 | 26.94 | 1,198,003 | +0.07(+0.27%) |
Jul 31, 2007 | 27.16 | 27.40 | 26.77 | 26.87 | 866,122 | -0.18(-0.65%) |
Jul 30, 2007 | 26.77 | 27.09 | 26.60 | 27.05 | 323,801 | +0.30(+1.11%) |
Jul 27, 2007 | 27.13 | 27.17 | 26.56 | 26.75 | 2,690,101 | -0.33(-1.22%) |
Jul 26, 2007 | 27.35 | 27.55 | 26.84 | 27.08 | 1,440,159 | -0.84(-3.00%) |
Jul 25, 2007 | 28.02 | 28.08 | 27.63 | 27.92 | 242,136 | +0.10(+0.35%) |
Jul 24, 2007 | 28.02 | 28.14 | 27.75 | 27.82 | 807,577 | -0.36(-1.28%) |
Jul 23, 2007 | 28.04 | 28.29 | 27.99 | 28.18 | 395,274 | +0.25(+0.89%) |
Jul 20, 2007 | 28.05 | 28.12 | 27.86 | 27.93 | 260,657 | -0.23(-0.83%) |
Jul 19, 2007 | 28.22 | 28.26 | 28.13 | 28.17 | 91,733 | +0.14(+0.49%) |
Jul 18, 2007 | 27.99 | 28.07 | 27.84 | 28.03 | 168,799 | -0.13(-0.46%) |
Jul 17, 2007 | 28.21 | 28.28 | 28.09 | 28.16 | 315,473 | -0.06(-0.20%) |
Jul 16, 2007 | 28.08 | 28.30 | 28.05 | 28.21 | 391,917 | +0.21(+0.75%) |
Jul 13, 2007 | 28.00 | 28.14 | 27.94 | 28.00 | 246,810 | +0.02(+0.09%) |
Jul 12, 2007 | 27.72 | 27.98 | 27.69 | 27.98 | 232,565 | +0.35(+1.28%) |
Jul 11, 2007 | 27.35 | 27.63 | 27.27 | 27.63 | 349,780 | +0.27(+0.97%) |
Jul 10, 2007 | 27.79 | 27.84 | 27.32 | 27.36 | 952,262 | -0.56(-1.99%) |
Jul 09, 2007 | 27.96 | 27.96 | 27.75 | 27.92 | 190,676 | +0.02(+0.06%) |
Jul 06, 2007 | 27.76 | 27.92 | 27.74 | 27.90 | 432,191 | +0.19(+0.67%) |
Jul 05, 2007 | 27.72 | 27.84 | 27.47 | 27.72 | 2,214,653 | -0.10(-0.35%) |
Jul 03, 2007 | 27.73 | 27.82 | 27.72 | 27.81 | 404,720 | +0.18(+0.67%) |
Jul 02, 2007 | 27.42 | 27.67 | 27.03 | 27.63 | 697,633 | +0.51(+1.87%) |
Jun 29, 2007 | 27.22 | 27.35 | 26.98 | 27.12 | 344,435 | -0.07(-0.27%) |
Jun 28, 2007 | 27.00 | 27.30 | 27.00 | 27.19 | 650,089 | +0.14(+0.54%) |
Jun 27, 2007 | 26.71 | 27.17 | 26.69 | 27.05 | 479,549 | +0.24(+0.90%) |
Jun 26, 2007 | 27.11 | 27.20 | 26.81 | 26.81 | 4,105,505 | -0.28(-1.04%) |
Jun 25, 2007 | 27.35 | 27.43 | 27.01 | 27.09 | 441,202 | -0.09(-0.33%) |
Jun 22, 2007 | 27.30 | 27.34 | 27.04 | 27.18 | 235,797 | -0.16(-0.59%) |
Jun 21, 2007 | 27.25 | 27.39 | 27.10 | 27.34 | 435,422 | +0.08(+0.30%) |
Jun 20, 2007 | 27.68 | 27.68 | 27.22 | 27.26 | 418,020 | -0.27(-0.99%) |
Jun 19, 2007 | 27.49 | 27.58 | 27.39 | 27.53 | 1,238,152 | -0.02(-0.06%) |
Jun 18, 2007 | 27.48 | 27.55 | 27.44 | 27.55 | 773,643 | +0.10(+0.35%) |
Jun 15, 2007 | 27.64 | 27.66 | 27.45 | 27.45 | 636,167 | +0.00(+0.00%) |
Jun 14, 2007 | 27.41 | 27.62 | 27.34 | 27.45 | 475,696 | +0.19(+0.71%) |
Jun 13, 2007 | 27.06 | 27.26 | 27.00 | 27.26 | 306,523 | +0.24(+0.89%) |
Jun 12, 2007 | 27.20 | 27.37 | 26.97 | 27.02 | 212,677 | -0.38(-1.38%) |
Jun 11, 2007 | 27.37 | 27.53 | 27.34 | 27.39 | 647,727 | -0.05(-0.18%) |
Jun 08, 2007 | 27.06 | 27.44 | 27.02 | 27.44 | 208,948 | +0.44(+1.64%) |
Jun 07, 2007 | 27.43 | 27.48 | 26.94 | 27.00 | 883,648 | -0.49(-1.79%) |
Jun 06, 2007 | 27.59 | 27.69 | 27.47 | 27.49 | 519,574 | -0.26(-0.93%) |
Jun 05, 2007 | 27.83 | 27.85 | 27.64 | 27.75 | 1,114,349 | -0.14(-0.52%) |
Jun 04, 2007 | 27.79 | 27.93 | 27.72 | 27.89 | 582,718 | +0.10(+0.38%) |