Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.87 | 21.87 | 21.11 | 21.23 | 562,519 | -0.42(-1.93%) |
Apr 29, 2008 | 21.82 | 21.91 | 21.58 | 21.65 | 417,839 | -0.27(-1.25%) |
Apr 28, 2008 | 21.61 | 22.02 | 21.61 | 21.93 | 432,563 | +0.01(+0.03%) |
Apr 25, 2008 | 22.18 | 22.20 | 21.59 | 21.92 | 502,139 | -0.24(-1.10%) |
Apr 24, 2008 | 22.03 | 22.43 | 21.99 | 22.16 | 630,150 | +0.20(+0.92%) |
Apr 23, 2008 | 21.71 | 22.16 | 21.62 | 21.96 | 583,886 | +0.24(+1.10%) |
Apr 22, 2008 | 22.42 | 22.77 | 21.66 | 21.72 | 465,402 | -0.92(-4.06%) |
Apr 21, 2008 | 22.62 | 22.73 | 22.49 | 22.64 | 238,618 | -0.04(-0.16%) |
Apr 18, 2008 | 22.97 | 23.01 | 22.36 | 22.68 | 519,285 | -0.12(-0.52%) |
Apr 17, 2008 | 22.59 | 23.00 | 22.07 | 22.80 | 553,971 | +0.01(+0.05%) |
Apr 16, 2008 | 22.82 | 22.84 | 22.42 | 22.79 | 552,360 | +0.19(+0.84%) |
Apr 15, 2008 | 23.17 | 23.17 | 22.22 | 22.59 | 551,147 | -0.36(-1.59%) |
Apr 14, 2008 | 22.38 | 23.12 | 22.09 | 22.96 | 505,593 | +0.68(+3.05%) |
Apr 11, 2008 | 22.26 | 22.79 | 21.89 | 22.28 | 1,009,641 | -0.35(-1.56%) |
Apr 10, 2008 | 22.40 | 22.70 | 21.95 | 22.63 | 871,221 | +0.27(+1.20%) |
Apr 09, 2008 | 23.01 | 23.27 | 22.06 | 22.36 | 850,354 | -0.54(-2.37%) |
Apr 08, 2008 | 23.13 | 23.53 | 22.85 | 22.90 | 1,303,647 | +0.02(+0.10%) |
Apr 07, 2008 | 22.87 | 23.26 | 22.56 | 22.88 | 317,783 | +0.30(+1.32%) |
Apr 04, 2008 | 22.48 | 22.85 | 22.27 | 22.58 | 882,786 | -0.07(-0.29%) |
Apr 03, 2008 | 21.66 | 22.68 | 21.48 | 22.65 | 711,659 | +1.04(+4.80%) |
Apr 02, 2008 | 21.22 | 22.04 | 21.22 | 21.61 | 819,766 | -0.08(-0.36%) |
Apr 01, 2008 | 21.66 | 21.84 | 21.43 | 21.69 | 515,056 | +0.41(+1.94%) |
Mar 31, 2008 | 21.09 | 21.41 | 20.74 | 21.28 | 749,538 | +0.38(+1.83%) |
Mar 28, 2008 | 20.38 | 21.27 | 20.28 | 20.89 | 1,267,530 | +0.43(+2.10%) |
Mar 27, 2008 | 20.15 | 20.77 | 19.80 | 20.46 | 847,493 | +0.31(+1.54%) |
Mar 26, 2008 | 19.38 | 20.44 | 18.90 | 20.15 | 999,457 | +0.81(+4.19%) |
Mar 25, 2008 | 18.20 | 19.53 | 18.03 | 19.34 | 1,452,010 | +1.07(+5.88%) |
Mar 24, 2008 | 18.56 | 19.06 | 18.16 | 18.27 | 728,158 | -0.27(-1.45%) |
Mar 21, 2008 | 17.68 | 18.55 | 17.62 | 18.54 | 474,328 | +0.00(+0.00%) |
Mar 20, 2008 | 17.68 | 18.55 | 17.62 | 18.54 | 474,328 | +0.68(+3.81%) |
Mar 19, 2008 | 17.82 | 18.75 | 17.73 | 17.86 | 697,409 | -0.10(-0.57%) |
Mar 18, 2008 | 17.03 | 18.00 | 17.03 | 17.96 | 615,453 | +0.94(+5.54%) |
Mar 17, 2008 | 16.56 | 17.56 | 16.56 | 17.02 | 999,526 | +0.28(+1.68%) |
Mar 14, 2008 | 16.54 | 16.95 | 16.21 | 16.74 | 636,404 | +0.48(+2.94%) |
Mar 13, 2008 | 15.76 | 16.56 | 15.66 | 16.26 | 1,072,563 | +0.14(+0.89%) |
Mar 12, 2008 | 16.48 | 16.48 | 15.85 | 16.12 | 643,946 | -0.39(-2.35%) |
Mar 11, 2008 | 16.66 | 17.18 | 15.97 | 16.50 | 1,110,899 | -0.05(-0.32%) |
Mar 10, 2008 | 17.56 | 17.62 | 16.45 | 16.56 | 1,660,759 | -0.97(-5.52%) |
Mar 07, 2008 | 18.24 | 18.35 | 17.51 | 17.52 | 1,065,277 | -3.42(-16.32%) |
Mar 06, 2008 | 22.57 | 22.62 | 20.86 | 20.94 | 1,479,256 | -1.50(-6.70%) |
Mar 05, 2008 | 21.14 | 22.53 | 21.05 | 22.45 | 1,447,560 | +1.34(+6.36%) |
Mar 04, 2008 | 21.26 | 21.44 | 20.61 | 21.10 | 865,489 | -0.06(-0.28%) |
Mar 03, 2008 | 21.60 | 22.05 | 21.15 | 21.16 | 1,184,320 | -0.32(-1.47%) |
Feb 29, 2008 | 20.25 | 22.47 | 19.63 | 21.48 | 3,355,410 | +1.71(+8.66%) |
Feb 28, 2008 | 20.29 | 20.29 | 19.35 | 19.77 | 524,274 | -0.63(-3.10%) |
Feb 27, 2008 | 20.48 | 20.78 | 20.30 | 20.40 | 531,314 | -0.08(-0.41%) |
Feb 26, 2008 | 20.23 | 20.95 | 20.20 | 20.48 | 707,301 | +0.20(+0.97%) |
Feb 25, 2008 | 20.29 | 20.49 | 20.15 | 20.29 | 442,650 | -0.08(-0.38%) |
Feb 22, 2008 | 20.24 | 20.45 | 19.96 | 20.36 | 359,181 | +0.08(+0.38%) |
Feb 21, 2008 | 20.68 | 20.86 | 20.21 | 20.29 | 301,350 | -0.35(-1.71%) |
Feb 20, 2008 | 21.03 | 21.03 | 20.45 | 20.64 | 453,779 | -0.49(-2.32%) |
Feb 19, 2008 | 21.31 | 21.58 | 20.97 | 21.13 | 141,446 | -0.04(-0.20%) |
Feb 18, 2008 | 21.17 | 21.38 | 21.00 | 21.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.17 | 21.38 | 21.00 | 21.17 | 182,691 | -0.01(-0.06%) |
Feb 14, 2008 | 21.19 | 21.66 | 21.01 | 21.18 | 251,243 | -0.11(-0.50%) |
Feb 13, 2008 | 21.63 | 21.63 | 21.13 | 21.29 | 175,149 | -0.06(-0.28%) |
Feb 12, 2008 | 21.54 | 21.62 | 21.27 | 21.35 | 204,145 | -0.13(-0.61%) |
Feb 11, 2008 | 22.08 | 22.08 | 21.41 | 21.48 | 229,956 | -0.55(-2.49%) |
Feb 08, 2008 | 21.90 | 22.31 | 21.74 | 22.03 | 233,260 | +0.07(+0.33%) |
Feb 07, 2008 | 21.90 | 22.46 | 21.68 | 21.96 | 285,602 | -0.08(-0.38%) |
Feb 06, 2008 | 22.08 | 22.82 | 21.60 | 22.04 | 427,230 | -0.16(-0.70%) |
Feb 05, 2008 | 22.12 | 22.70 | 21.97 | 22.19 | 346,611 | +0.02(+0.08%) |
Feb 04, 2008 | 21.24 | 22.34 | 20.49 | 22.18 | 413,486 | +1.03(+4.85%) |
Feb 01, 2008 | 22.08 | 22.28 | 20.67 | 21.15 | 1,515,503 | -0.75(-3.41%) |
Jan 31, 2008 | 21.33 | 22.14 | 21.19 | 21.90 | 312,754 | +0.48(+2.23%) |
Jan 30, 2008 | 21.88 | 22.16 | 21.38 | 21.42 | 180,177 | -0.53(-2.39%) |
Jan 29, 2008 | 22.02 | 22.30 | 21.88 | 21.94 | 253,254 | -0.05(-0.22%) |
Jan 28, 2008 | 21.19 | 22.14 | 20.60 | 21.99 | 208,737 | +0.97(+4.60%) |
Jan 25, 2008 | 21.75 | 21.90 | 20.84 | 21.03 | 232,197 | -0.54(-2.52%) |
Jan 24, 2008 | 21.43 | 21.99 | 21.34 | 21.57 | 160,735 | +0.06(+0.28%) |
Jan 23, 2008 | 20.85 | 21.57 | 20.56 | 21.51 | 399,541 | +0.16(+0.73%) |
Jan 22, 2008 | 20.12 | 21.35 | 19.97 | 21.35 | 487,736 | +0.66(+3.20%) |
Jan 21, 2008 | 22.09 | 22.24 | 20.38 | 20.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.09 | 22.24 | 20.38 | 20.69 | 555,617 | -1.37(-6.19%) |
Jan 17, 2008 | 22.29 | 22.71 | 21.74 | 22.06 | 287,278 | -0.12(-0.54%) |
Jan 16, 2008 | 22.05 | 22.53 | 21.99 | 22.18 | 233,811 | +0.07(+0.32%) |
Jan 15, 2008 | 22.15 | 22.21 | 21.60 | 22.11 | 183,026 | -0.11(-0.51%) |
Jan 14, 2008 | 22.27 | 22.41 | 21.89 | 22.22 | 134,420 | -0.01(-0.05%) |
Jan 11, 2008 | 22.43 | 22.55 | 22.07 | 22.23 | 198,949 | -0.18(-0.82%) |
Jan 10, 2008 | 22.08 | 22.64 | 21.93 | 22.42 | 455,220 | +0.30(+1.35%) |
Jan 09, 2008 | 22.62 | 22.77 | 21.36 | 22.12 | 548,075 | +0.04(+0.19%) |
Jan 08, 2008 | 22.97 | 23.02 | 21.97 | 22.08 | 272,797 | -0.76(-3.34%) |
Jan 07, 2008 | 23.54 | 23.56 | 22.67 | 22.84 | 179,171 | -0.70(-2.97%) |
Jan 04, 2008 | 24.19 | 24.19 | 23.54 | 23.54 | 513,715 | -0.74(-3.05%) |
Jan 03, 2008 | 24.37 | 24.45 | 24.01 | 24.28 | 161,908 | +0.05(+0.22%) |
Jan 02, 2008 | 23.85 | 24.25 | 23.79 | 24.22 | 317,447 | +0.29(+1.22%) |
Jan 01, 2008 | 24.04 | 24.16 | 23.64 | 23.93 | 266,121 | +0.00(+0.00%) |
Dec 31, 2007 | 24.04 | 24.16 | 23.64 | 23.93 | 266,121 | -0.23(-0.96%) |
Dec 28, 2007 | 24.02 | 24.40 | 23.95 | 24.16 | 199,452 | +0.14(+0.60%) |
Dec 27, 2007 | 25.12 | 25.12 | 23.97 | 24.02 | 231,881 | -0.97(-3.89%) |
Dec 26, 2007 | 24.94 | 25.15 | 24.81 | 24.99 | 161,573 | -0.10(-0.38%) |
Dec 24, 2007 | 24.74 | 25.13 | 24.68 | 25.09 | 41,734 | +0.35(+1.42%) |
Dec 21, 2007 | 24.61 | 24.90 | 24.42 | 24.74 | 134,085 | +0.20(+0.80%) |
Dec 20, 2007 | 24.55 | 24.61 | 24.12 | 24.54 | 207,497 | -0.07(-0.27%) |
Dec 19, 2007 | 24.82 | 24.82 | 24.22 | 24.61 | 166,769 | +0.07(+0.29%) |
Dec 18, 2007 | 24.52 | 24.57 | 24.12 | 24.53 | 469,718 | +0.45(+1.88%) |
Dec 17, 2007 | 23.95 | 24.45 | 23.87 | 24.08 | 198,782 | +0.17(+0.72%) |
Dec 14, 2007 | 24.04 | 24.16 | 23.64 | 23.91 | 317,950 | -0.18(-0.77%) |
Dec 13, 2007 | 23.57 | 24.24 | 23.51 | 24.09 | 435,946 | +0.05(+0.20%) |
Dec 12, 2007 | 25.36 | 25.51 | 23.94 | 24.04 | 385,831 | -1.01(-4.02%) |
Dec 11, 2007 | 25.69 | 26.13 | 24.92 | 25.05 | 787,920 | -0.46(-1.80%) |
Dec 10, 2007 | 25.64 | 25.73 | 25.43 | 25.51 | 207,832 | -0.13(-0.51%) |
Dec 07, 2007 | 26.13 | 26.42 | 25.44 | 25.64 | 212,861 | -0.36(-1.40%) |
Dec 06, 2007 | 25.65 | 26.29 | 25.60 | 26.01 | 311,078 | +0.43(+1.68%) |
Dec 05, 2007 | 25.42 | 25.63 | 25.17 | 25.58 | 293,312 | +0.66(+2.63%) |
Dec 04, 2007 | 25.03 | 25.29 | 24.70 | 24.92 | 346,611 | -0.09(-0.36%) |
Dec 03, 2007 | 25.42 | 25.50 | 24.75 | 25.01 | 263,478 | -0.47(-1.83%) |
Nov 30, 2007 | 25.54 | 25.54 | 25.17 | 25.48 | 155,036 | +0.18(+0.71%) |
Nov 29, 2007 | 25.42 | 25.48 | 25.05 | 25.30 | 139,784 | -0.07(-0.26%) |
Nov 28, 2007 | 25.17 | 25.63 | 25.05 | 25.36 | 388,513 | +0.19(+0.76%) |
Nov 27, 2007 | 25.03 | 25.49 | 25.02 | 25.17 | 412,816 | +0.22(+0.88%) |
Nov 26, 2007 | 25.07 | 25.14 | 24.80 | 24.95 | 218,727 | -0.02(-0.07%) |
Nov 23, 2007 | 24.62 | 25.08 | 24.62 | 24.97 | 133,247 | +0.42(+1.70%) |
Nov 21, 2007 | 24.38 | 24.78 | 24.11 | 24.55 | 526,956 | +0.05(+0.20%) |
Nov 20, 2007 | 24.93 | 25.15 | 24.13 | 24.50 | 646,795 | -0.47(-1.86%) |
Nov 19, 2007 | 25.61 | 25.66 | 24.71 | 24.97 | 526,286 | -0.69(-2.67%) |
Nov 16, 2007 | 25.66 | 25.96 | 25.54 | 25.66 | 789,597 | -0.06(-0.23%) |
Nov 15, 2007 | 25.86 | 25.88 | 25.56 | 25.71 | 1,630,146 | -0.10(-0.39%) |
Nov 14, 2007 | 25.35 | 26.00 | 25.23 | 25.82 | 782,389 | +0.45(+1.76%) |
Nov 13, 2007 | 25.12 | 25.37 | 24.68 | 25.37 | 402,424 | +0.16(+0.64%) |
Nov 12, 2007 | 24.91 | 25.58 | 24.89 | 25.21 | 218,056 | +0.12(+0.48%) |
Nov 09, 2007 | 25.05 | 25.26 | 24.62 | 25.09 | 240,683 | +0.02(+0.09%) |
Nov 08, 2007 | 24.58 | 25.17 | 24.58 | 25.06 | 449,354 | +0.18(+0.72%) |
Nov 07, 2007 | 24.87 | 25.45 | 24.72 | 24.89 | 765,293 | -0.02(-0.10%) |
Nov 06, 2007 | 23.42 | 25.00 | 23.27 | 24.91 | 550,086 | +0.51(+2.10%) |
Nov 05, 2007 | 24.34 | 24.65 | 24.09 | 24.40 | 444,158 | -0.13(-0.54%) |
Nov 02, 2007 | 24.66 | 24.66 | 24.29 | 24.53 | 245,041 | -0.13(-0.53%) |
Nov 01, 2007 | 23.98 | 25.05 | 23.91 | 24.66 | 212,693 | +0.19(+0.78%) |
Oct 31, 2007 | 24.76 | 25.03 | 24.32 | 24.47 | 237,164 | -0.10(-0.41%) |
Oct 30, 2007 | 24.40 | 24.74 | 24.38 | 24.57 | 575,730 | -0.06(-0.24%) |
Oct 29, 2007 | 24.49 | 24.91 | 24.42 | 24.63 | 216,045 | +0.11(+0.44%) |
Oct 26, 2007 | 24.47 | 24.65 | 24.46 | 24.52 | 105,089 | -0.02(-0.10%) |
Oct 25, 2007 | 24.46 | 24.93 | 24.36 | 24.55 | 183,864 | -0.01(-0.05%) |
Oct 24, 2007 | 24.46 | 24.71 | 24.29 | 24.56 | 240,013 | +0.08(+0.34%) |
Oct 23, 2007 | 23.95 | 24.61 | 23.95 | 24.47 | 552,097 | +0.61(+2.55%) |
Oct 22, 2007 | 23.93 | 24.07 | 23.82 | 23.87 | 369,741 | -0.20(-0.82%) |
Oct 19, 2007 | 24.10 | 24.16 | 23.82 | 24.06 | 342,588 | -0.10(-0.42%) |
Oct 18, 2007 | 24.40 | 24.46 | 24.12 | 24.16 | 364,880 | -0.29(-1.20%) |
Oct 17, 2007 | 24.32 | 24.57 | 24.18 | 24.46 | 783,730 | +0.04(+0.17%) |
Oct 16, 2007 | 24.16 | 25.06 | 24.11 | 24.41 | 678,305 | +0.25(+1.04%) |
Oct 15, 2007 | 24.06 | 24.43 | 23.85 | 24.16 | 287,110 | +0.20(+0.85%) |
Oct 12, 2007 | 23.88 | 24.16 | 23.52 | 23.96 | 153,712 | -0.04(-0.17%) |
Oct 11, 2007 | 23.76 | 24.30 | 23.75 | 24.00 | 144,142 | +0.14(+0.58%) |
Oct 10, 2007 | 24.24 | 24.38 | 23.69 | 23.87 | 167,439 | -0.25(-1.04%) |
Oct 09, 2007 | 24.34 | 24.38 | 23.84 | 24.12 | 295,491 | -0.33(-1.37%) |
Oct 08, 2007 | 23.84 | 25.30 | 23.84 | 24.45 | 218,392 | +0.61(+2.55%) |
Oct 05, 2007 | 23.63 | 24.10 | 23.22 | 23.84 | 298,340 | +0.33(+1.40%) |
Oct 04, 2007 | 23.80 | 23.91 | 22.67 | 23.51 | 359,181 | -0.38(-1.57%) |
Oct 03, 2007 | 24.16 | 24.40 | 23.61 | 23.89 | 291,636 | -0.27(-1.14%) |
Oct 02, 2007 | 24.10 | 24.22 | 23.99 | 24.16 | 107,100 | -0.07(-0.30%) |
Oct 01, 2007 | 24.16 | 24.74 | 24.03 | 24.24 | 197,441 | +0.02(+0.07%) |
Sep 28, 2007 | 24.06 | 24.77 | 24.03 | 24.22 | 134,420 | +0.07(+0.30%) |
Sep 27, 2007 | 24.13 | 24.32 | 24.01 | 24.15 | 159,226 | +0.10(+0.42%) |
Sep 26, 2007 | 24.46 | 24.50 | 23.37 | 24.04 | 234,649 | -0.42(-1.71%) |
Sep 25, 2007 | 24.46 | 24.46 | 24.01 | 24.46 | 124,699 | +0.00(+0.00%) |
Sep 24, 2007 | 24.86 | 24.93 | 24.28 | 24.46 | 250,404 | -0.30(-1.20%) |
Sep 21, 2007 | 25.24 | 25.37 | 24.19 | 24.76 | 108,777 | -0.42(-1.68%) |
Sep 20, 2007 | 25.57 | 25.88 | 24.93 | 25.18 | 178,669 | -0.50(-1.95%) |
Sep 19, 2007 | 24.90 | 25.90 | 24.54 | 25.69 | 525,783 | +0.79(+3.19%) |
Sep 18, 2007 | 24.19 | 25.14 | 24.16 | 24.89 | 161,070 | +0.67(+2.76%) |
Sep 17, 2007 | 24.52 | 24.59 | 24.00 | 24.22 | 121,347 | -0.51(-2.07%) |
Sep 14, 2007 | 24.21 | 25.15 | 23.86 | 24.74 | 248,728 | +0.35(+1.44%) |
Sep 13, 2007 | 24.61 | 24.91 | 24.10 | 24.38 | 80,116 | +0.23(+0.94%) |
Sep 12, 2007 | 24.06 | 24.37 | 23.91 | 24.16 | 194,424 | -0.02(-0.10%) |
Sep 11, 2007 | 24.00 | 24.31 | 23.87 | 24.18 | 146,153 | +0.08(+0.32%) |
Sep 10, 2007 | 24.43 | 24.52 | 23.87 | 24.10 | 149,170 | -0.42(-1.73%) |
Sep 07, 2007 | 24.76 | 24.76 | 24.28 | 24.53 | 199,284 | -0.38(-1.51%) |
Sep 06, 2007 | 24.88 | 25.16 | 24.72 | 24.90 | 215,039 | +0.11(+0.46%) |
Sep 05, 2007 | 24.46 | 25.11 | 23.91 | 24.79 | 373,260 | +0.12(+0.48%) |
Sep 04, 2007 | 24.96 | 25.15 | 24.67 | 24.67 | 250,237 | -0.39(-1.55%) |
Aug 31, 2007 | 25.02 | 25.14 | 24.46 | 25.06 | 572,210 | +0.00(+0.00%) |
Aug 30, 2007 | 24.52 | 25.17 | 24.44 | 25.06 | 372,758 | +0.35(+1.40%) |
Aug 29, 2007 | 24.56 | 25.09 | 24.35 | 24.71 | 200,290 | +0.42(+1.72%) |
Aug 28, 2007 | 25.00 | 25.10 | 23.96 | 24.29 | 600,200 | -0.53(-2.12%) |
Aug 27, 2007 | 25.12 | 25.33 | 24.58 | 24.82 | 372,422 | -0.10(-0.41%) |
Aug 24, 2007 | 24.49 | 24.99 | 24.26 | 24.92 | 247,890 | +0.46(+1.88%) |
Aug 23, 2007 | 24.64 | 25.63 | 24.39 | 24.46 | 1,821,721 | -0.08(-0.32%) |
Aug 22, 2007 | 22.67 | 24.64 | 22.64 | 24.54 | 1,162,187 | +1.88(+8.29%) |
Aug 21, 2007 | 21.40 | 23.51 | 20.91 | 22.66 | 785,239 | +1.20(+5.59%) |
Aug 20, 2007 | 22.24 | 22.36 | 21.17 | 21.46 | 827,979 | -0.76(-3.41%) |
Aug 17, 2007 | 23.20 | 23.27 | 22.01 | 22.22 | 704,955 | -0.16(-0.69%) |
Aug 16, 2007 | 23.51 | 23.51 | 21.29 | 22.37 | 973,629 | -1.43(-6.01%) |
Aug 15, 2007 | 25.57 | 25.57 | 23.74 | 23.81 | 563,327 | -1.73(-6.78%) |
Aug 14, 2007 | 25.66 | 25.66 | 24.09 | 25.54 | 428,403 | -0.02(-0.07%) |
Aug 13, 2007 | 25.21 | 25.55 | 24.75 | 25.55 | 328,845 | +0.49(+1.95%) |
Aug 10, 2007 | 24.03 | 25.10 | 23.45 | 25.06 | 885,300 | +1.03(+4.30%) |
Aug 09, 2007 | 25.06 | 25.10 | 23.27 | 24.03 | 633,890 | -1.10(-4.37%) |
Aug 08, 2007 | 25.39 | 25.73 | 24.81 | 25.13 | 507,681 | -0.07(-0.28%) |
Aug 07, 2007 | 25.76 | 25.83 | 24.69 | 25.20 | 291,301 | -0.51(-1.97%) |
Aug 06, 2007 | 25.78 | 26.35 | 25.52 | 25.71 | 425,554 | +0.06(+0.23%) |
Aug 03, 2007 | 25.77 | 25.94 | 25.51 | 25.65 | 413,319 | -0.02(-0.07%) |
Aug 02, 2007 | 25.68 | 26.13 | 24.11 | 25.67 | 982,847 | -0.07(-0.25%) |
Aug 01, 2007 | 25.66 | 25.81 | 25.16 | 25.73 | 415,665 | -0.11(-0.44%) |
Jul 31, 2007 | 26.67 | 27.25 | 25.13 | 25.85 | 638,415 | -0.15(-0.57%) |
Jul 30, 2007 | 25.36 | 26.13 | 25.01 | 26.00 | 300,016 | +1.00(+4.01%) |
Jul 27, 2007 | 25.57 | 25.79 | 24.61 | 24.99 | 448,851 | -0.54(-2.13%) |
Jul 26, 2007 | 27.00 | 27.06 | 23.87 | 25.54 | 910,441 | -1.60(-5.91%) |
Jul 25, 2007 | 28.10 | 28.77 | 26.79 | 27.14 | 382,479 | -1.05(-3.72%) |
Jul 24, 2007 | 29.22 | 29.23 | 27.75 | 28.19 | 764,623 | -1.18(-4.02%) |
Jul 23, 2007 | 30.19 | 30.27 | 29.26 | 29.37 | 389,854 | -0.75(-2.50%) |
Jul 20, 2007 | 30.46 | 30.46 | 30.10 | 30.12 | 191,574 | -0.30(-1.00%) |
Jul 19, 2007 | 30.40 | 30.70 | 30.26 | 30.43 | 182,859 | +0.09(+0.30%) |
Jul 18, 2007 | 30.23 | 30.37 | 30.19 | 30.34 | 482,205 | +0.02(+0.06%) |
Jul 17, 2007 | 30.34 | 30.36 | 30.13 | 30.32 | 238,169 | -0.11(-0.37%) |
Jul 16, 2007 | 30.43 | 30.58 | 30.26 | 30.43 | 189,898 | -0.13(-0.41%) |
Jul 13, 2007 | 30.64 | 30.67 | 30.37 | 30.56 | 156,545 | +0.01(+0.04%) |
Jul 12, 2007 | 30.34 | 30.76 | 30.23 | 30.55 | 151,181 | +0.16(+0.53%) |
Jul 11, 2007 | 30.58 | 30.58 | 30.17 | 30.39 | 114,475 | -0.12(-0.39%) |
Jul 10, 2007 | 30.85 | 30.93 | 30.36 | 30.51 | 115,816 | -0.46(-1.48%) |
Jul 09, 2007 | 31.23 | 31.23 | 30.51 | 30.97 | 220,235 | -0.34(-1.09%) |
Jul 06, 2007 | 31.02 | 31.31 | 30.94 | 31.31 | 47,600 | +0.24(+0.77%) |
Jul 05, 2007 | 30.79 | 31.09 | 30.67 | 31.07 | 65,534 | +0.19(+0.60%) |
Jul 03, 2007 | 30.60 | 30.94 | 30.57 | 30.88 | 79,780 | +0.22(+0.72%) |
Jul 02, 2007 | 30.04 | 30.93 | 30.04 | 30.66 | 380,635 | +0.74(+2.47%) |
Jun 29, 2007 | 29.94 | 30.48 | 29.74 | 29.92 | 481,367 | -0.14(-0.46%) |
Jun 28, 2007 | 30.88 | 31.02 | 29.84 | 30.06 | 571,372 | -0.93(-3.00%) |
Jun 27, 2007 | 30.94 | 31.08 | 30.33 | 30.99 | 303,871 | -0.08(-0.25%) |
Jun 26, 2007 | 31.39 | 31.68 | 30.84 | 31.07 | 444,494 | -0.24(-0.78%) |
Jun 25, 2007 | 31.47 | 31.50 | 31.20 | 31.31 | 228,280 | -0.16(-0.49%) |
Jun 22, 2007 | 31.26 | 31.88 | 30.91 | 31.47 | 1,190,680 | +0.20(+0.65%) |
Jun 21, 2007 | 31.32 | 31.54 | 31.14 | 31.26 | 166,266 | +0.01(+0.02%) |
Jun 20, 2007 | 31.72 | 31.73 | 31.10 | 31.26 | 141,627 | -0.38(-1.19%) |
Jun 19, 2007 | 31.80 | 32.02 | 31.45 | 31.63 | 209,676 | -0.17(-0.53%) |
Jun 18, 2007 | 31.97 | 32.21 | 31.71 | 31.80 | 207,497 | -0.11(-0.36%) |
Jun 15, 2007 | 32.48 | 32.62 | 31.72 | 31.91 | 274,708 | -0.42(-1.29%) |
Jun 14, 2007 | 32.28 | 32.61 | 32.17 | 32.33 | 185,205 | -0.01(-0.04%) |
Jun 13, 2007 | 32.16 | 32.57 | 32.16 | 32.34 | 670,595 | +0.39(+1.23%) |
Jun 12, 2007 | 32.84 | 32.84 | 31.95 | 31.95 | 427,062 | -0.98(-2.97%) |
Jun 11, 2007 | 33.27 | 33.27 | 32.83 | 32.93 | 428,571 | -0.28(-0.84%) |
Jun 08, 2007 | 33.41 | 33.56 | 33.11 | 33.21 | 185,205 | -0.20(-0.61%) |
Jun 07, 2007 | 33.65 | 33.65 | 31.48 | 33.41 | 341,583 | -0.15(-0.44%) |
Jun 06, 2007 | 33.97 | 34.00 | 33.45 | 33.56 | 169,618 | -0.41(-1.21%) |
Jun 05, 2007 | 34.29 | 34.29 | 33.93 | 33.97 | 153,025 | -0.03(-0.09%) |
Jun 04, 2007 | 33.84 | 34.19 | 33.39 | 34.00 | 254,427 | +0.17(+0.49%) |
Jun 01, 2007 | 33.44 | 34.28 | 33.37 | 33.84 | 233,476 | +0.41(+1.21%) |
May 31, 2007 | 32.49 | 33.80 | 32.47 | 33.43 | 1,337,839 | +0.87(+2.68%) |
May 30, 2007 | 32.54 | 32.60 | 32.22 | 32.56 | 246,550 | +0.04(+0.13%) |
May 29, 2007 | 32.40 | 32.70 | 32.22 | 32.52 | 147,997 | +0.12(+0.37%) |
May 25, 2007 | 32.40 | 32.57 | 32.18 | 32.40 | 115,648 | +0.00(+0.00%) |
May 24, 2007 | 32.55 | 32.60 | 32.25 | 32.40 | 125,705 | -0.11(-0.35%) |
May 23, 2007 | 32.22 | 32.80 | 32.21 | 32.51 | 187,887 | +0.29(+0.91%) |
May 22, 2007 | 32.28 | 32.28 | 32.15 | 32.22 | 772,333 | +0.01(+0.04%) |
May 21, 2007 | 32.22 | 32.25 | 31.72 | 32.21 | 93,189 | -0.01(-0.04%) |
May 18, 2007 | 32.16 | 32.34 | 32.16 | 32.22 | 149,505 | +0.08(+0.24%) |
May 17, 2007 | 32.22 | 32.22 | 31.48 | 32.14 | 561,818 | -0.16(-0.50%) |
May 16, 2007 | 32.42 | 32.57 | 32.18 | 32.30 | 84,138 | -0.07(-0.20%) |
May 15, 2007 | 32.41 | 32.48 | 32.35 | 32.37 | 163,416 | +0.00(+0.00%) |
May 14, 2007 | 32.40 | 32.58 | 32.23 | 32.37 | 110,453 | +0.12(+0.37%) |
May 11, 2007 | 32.34 | 32.43 | 32.13 | 32.25 | 157,550 | +0.09(+0.28%) |
May 10, 2007 | 32.40 | 32.47 | 31.56 | 32.16 | 169,618 | -0.30(-0.92%) |
May 09, 2007 | 32.22 | 33.03 | 32.22 | 32.46 | 312,084 | +0.24(+0.74%) |
May 08, 2007 | 32.22 | 32.28 | 32.13 | 32.22 | 216,045 | +0.01(+0.04%) |
May 07, 2007 | 32.09 | 32.28 | 32.04 | 32.21 | 310,743 | +0.09(+0.28%) |
May 04, 2007 | 32.13 | 32.41 | 32.11 | 32.12 | 195,262 | -0.02(-0.06%) |
May 03, 2007 | 31.35 | 32.47 | 31.32 | 32.13 | 1,080,227 | +1.46(+4.75%) |
May 02, 2007 | 30.44 | 30.71 | 30.44 | 30.68 | 222,414 | +0.26(+0.84%) |