Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.41 | 27.39 | 26.32 | 26.87 | 600,654 | +0.60(+2.27%) |
Apr 29, 2008 | 26.02 | 26.62 | 25.87 | 26.27 | 408,618 | -0.03(-0.11%) |
Apr 28, 2008 | 26.56 | 26.71 | 25.80 | 26.30 | 379,708 | -0.22(-0.81%) |
Apr 25, 2008 | 26.97 | 26.97 | 26.04 | 26.52 | 237,727 | -0.24(-0.91%) |
Apr 24, 2008 | 26.36 | 26.94 | 25.74 | 26.76 | 269,232 | +0.71(+2.74%) |
Apr 23, 2008 | 26.58 | 26.67 | 25.82 | 26.05 | 255,499 | -0.39(-1.48%) |
Apr 22, 2008 | 26.42 | 26.52 | 25.93 | 26.44 | 343,320 | -0.65(-2.38%) |
Apr 21, 2008 | 26.63 | 27.20 | 26.10 | 27.08 | 454,930 | +0.13(+0.47%) |
Apr 18, 2008 | 26.67 | 27.40 | 26.48 | 26.96 | 701,378 | +0.72(+2.76%) |
Apr 17, 2008 | 25.92 | 26.35 | 25.39 | 26.23 | 449,429 | +0.05(+0.19%) |
Apr 16, 2008 | 25.43 | 26.24 | 25.33 | 26.18 | 366,804 | +1.21(+4.86%) |
Apr 15, 2008 | 24.77 | 25.08 | 24.44 | 24.97 | 309,967 | +0.21(+0.83%) |
Apr 14, 2008 | 24.94 | 25.33 | 24.06 | 24.77 | 604,680 | -0.23(-0.94%) |
Apr 11, 2008 | 25.74 | 25.74 | 24.85 | 25.00 | 451,041 | -1.01(-3.87%) |
Apr 10, 2008 | 25.64 | 26.10 | 25.29 | 26.01 | 595,640 | +0.65(+2.55%) |
Apr 09, 2008 | 25.81 | 26.07 | 25.16 | 25.36 | 569,788 | -0.37(-1.44%) |
Apr 08, 2008 | 26.18 | 26.18 | 25.02 | 25.73 | 1,279,013 | -0.61(-2.30%) |
Apr 07, 2008 | 26.98 | 27.28 | 26.21 | 26.34 | 455,621 | -0.77(-2.85%) |
Apr 04, 2008 | 26.91 | 27.62 | 26.85 | 27.11 | 564,657 | -0.03(-0.11%) |
Apr 03, 2008 | 26.66 | 27.49 | 26.38 | 27.14 | 526,323 | +0.23(+0.87%) |
Apr 02, 2008 | 26.38 | 27.14 | 26.13 | 26.91 | 1,077,477 | +0.68(+2.61%) |
Apr 01, 2008 | 25.97 | 26.41 | 25.65 | 26.22 | 698,725 | +0.77(+3.04%) |
Mar 31, 2008 | 25.24 | 25.83 | 25.13 | 25.45 | 383,441 | +0.14(+0.54%) |
Mar 28, 2008 | 25.04 | 26.19 | 25.04 | 25.31 | 1,246,341 | +0.08(+0.31%) |
Mar 27, 2008 | 24.02 | 25.91 | 24.02 | 25.24 | 1,657,693 | +1.08(+4.46%) |
Mar 26, 2008 | 24.16 | 24.46 | 23.84 | 24.16 | 444,248 | -0.25(-1.04%) |
Mar 25, 2008 | 24.46 | 24.53 | 23.63 | 24.41 | 690,761 | +0.15(+0.60%) |
Mar 24, 2008 | 23.18 | 24.46 | 23.11 | 24.27 | 714,107 | +0.98(+4.20%) |
Mar 21, 2008 | 23.47 | 23.88 | 22.75 | 23.29 | 1,177,936 | +0.00(+0.00%) |
Mar 20, 2008 | 23.47 | 23.88 | 22.75 | 23.29 | 1,177,936 | +0.18(+0.76%) |
Mar 19, 2008 | 23.95 | 24.58 | 23.11 | 23.11 | 759,650 | -0.94(-3.91%) |
Mar 18, 2008 | 23.19 | 24.14 | 22.99 | 24.05 | 844,300 | +1.49(+6.59%) |
Mar 17, 2008 | 22.77 | 23.84 | 21.80 | 22.56 | 785,613 | -1.17(-4.95%) |
Mar 14, 2008 | 24.93 | 25.27 | 23.42 | 23.74 | 699,536 | -1.03(-4.15%) |
Mar 13, 2008 | 23.99 | 24.90 | 23.61 | 24.77 | 381,732 | +0.47(+1.93%) |
Mar 12, 2008 | 24.56 | 24.84 | 23.88 | 24.30 | 531,229 | -0.25(-1.04%) |
Mar 11, 2008 | 24.38 | 24.76 | 23.97 | 24.55 | 545,240 | +0.84(+3.55%) |
Mar 10, 2008 | 24.87 | 24.90 | 23.54 | 23.71 | 559,478 | -1.13(-4.53%) |
Mar 07, 2008 | 24.79 | 25.39 | 24.23 | 24.83 | 456,495 | -0.26(-1.05%) |
Mar 06, 2008 | 26.03 | 26.37 | 25.04 | 25.10 | 740,858 | -1.01(-3.86%) |
Mar 05, 2008 | 25.95 | 26.26 | 25.64 | 26.11 | 457,734 | +0.16(+0.60%) |
Mar 04, 2008 | 25.71 | 26.17 | 25.54 | 25.95 | 471,694 | +0.05(+0.19%) |
Mar 03, 2008 | 25.33 | 26.00 | 24.80 | 25.90 | 620,086 | +0.54(+2.12%) |
Feb 29, 2008 | 26.06 | 26.42 | 25.17 | 25.36 | 711,611 | -1.06(-4.00%) |
Feb 28, 2008 | 26.49 | 26.57 | 25.59 | 26.42 | 1,083,202 | -0.07(-0.26%) |
Feb 27, 2008 | 28.43 | 28.90 | 25.49 | 26.49 | 2,074,203 | -2.70(-9.25%) |
Feb 26, 2008 | 28.88 | 29.43 | 28.70 | 29.19 | 1,044,303 | -0.12(-0.40%) |
Feb 25, 2008 | 28.74 | 29.35 | 28.72 | 29.31 | 1,493,263 | +0.44(+1.53%) |
Feb 22, 2008 | 28.24 | 28.95 | 28.04 | 28.87 | 1,164,533 | +0.48(+1.69%) |
Feb 21, 2008 | 27.79 | 28.82 | 27.64 | 28.39 | 1,845,497 | +0.60(+2.15%) |
Feb 20, 2008 | 27.50 | 27.89 | 27.20 | 27.79 | 507,210 | +0.16(+0.57%) |
Feb 19, 2008 | 28.07 | 28.23 | 27.41 | 27.63 | 457,658 | -0.14(-0.49%) |
Feb 18, 2008 | 27.12 | 28.01 | 26.91 | 27.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.12 | 28.01 | 26.91 | 27.77 | 587,808 | +0.44(+1.61%) |
Feb 14, 2008 | 27.96 | 27.96 | 27.23 | 27.33 | 604,195 | -0.29(-1.06%) |
Feb 13, 2008 | 26.56 | 28.05 | 26.39 | 27.62 | 959,334 | +1.38(+5.26%) |
Feb 12, 2008 | 25.93 | 27.07 | 25.70 | 26.24 | 1,069,063 | +0.90(+3.55%) |
Feb 11, 2008 | 24.96 | 25.67 | 24.49 | 25.34 | 464,332 | +0.43(+1.73%) |
Feb 08, 2008 | 24.46 | 25.68 | 24.46 | 24.91 | 465,325 | +0.45(+1.84%) |
Feb 07, 2008 | 24.15 | 24.89 | 23.83 | 24.46 | 394,385 | +0.13(+0.52%) |
Feb 06, 2008 | 24.19 | 25.15 | 24.19 | 24.33 | 439,349 | +0.29(+1.22%) |
Feb 05, 2008 | 25.19 | 25.19 | 23.58 | 24.04 | 479,763 | -1.29(-5.10%) |
Feb 04, 2008 | 24.65 | 25.45 | 24.30 | 25.33 | 696,876 | +0.57(+2.29%) |
Feb 01, 2008 | 24.18 | 24.95 | 24.18 | 24.77 | 578,535 | +0.73(+3.05%) |
Jan 31, 2008 | 22.87 | 24.38 | 22.64 | 24.03 | 523,836 | +0.83(+3.58%) |
Jan 30, 2008 | 23.82 | 24.20 | 23.05 | 23.20 | 440,749 | -0.74(-3.11%) |
Jan 29, 2008 | 22.99 | 24.33 | 22.56 | 23.94 | 660,333 | +0.43(+1.83%) |
Jan 28, 2008 | 22.12 | 23.62 | 21.87 | 23.51 | 328,675 | +1.00(+4.43%) |
Jan 25, 2008 | 23.51 | 23.69 | 22.00 | 22.51 | 730,950 | -0.74(-3.20%) |
Jan 24, 2008 | 24.02 | 25.20 | 23.17 | 23.26 | 821,885 | -0.72(-3.02%) |
Jan 23, 2008 | 22.79 | 24.06 | 22.11 | 23.98 | 958,058 | +0.60(+2.55%) |
Jan 22, 2008 | 21.38 | 23.48 | 19.53 | 23.39 | 830,607 | -0.26(-1.12%) |
Jan 21, 2008 | 23.76 | 24.18 | 23.35 | 23.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.76 | 24.18 | 23.35 | 23.65 | 739,423 | +0.03(+0.12%) |
Jan 17, 2008 | 24.19 | 24.46 | 23.48 | 23.62 | 832,746 | -0.52(-2.15%) |
Jan 16, 2008 | 24.27 | 24.51 | 23.21 | 24.14 | 771,487 | -0.19(-0.76%) |
Jan 15, 2008 | 24.49 | 24.66 | 24.01 | 24.33 | 752,376 | -0.34(-1.39%) |
Jan 14, 2008 | 25.14 | 25.26 | 24.22 | 24.67 | 460,201 | -0.25(-1.02%) |
Jan 11, 2008 | 24.96 | 25.41 | 24.57 | 24.92 | 301,062 | -0.27(-1.09%) |
Jan 10, 2008 | 25.28 | 25.44 | 24.49 | 25.20 | 431,841 | +0.08(+0.31%) |
Jan 09, 2008 | 24.13 | 25.17 | 24.06 | 25.12 | 641,235 | +0.65(+2.64%) |
Jan 08, 2008 | 24.13 | 25.06 | 24.13 | 24.47 | 1,147,285 | +0.08(+0.32%) |
Jan 07, 2008 | 25.01 | 25.20 | 23.59 | 24.39 | 1,382,984 | -0.81(-3.22%) |
Jan 04, 2008 | 25.98 | 26.05 | 25.01 | 25.21 | 558,302 | -1.19(-4.52%) |
Jan 03, 2008 | 27.05 | 27.54 | 26.30 | 26.40 | 550,808 | -0.50(-1.86%) |
Jan 02, 2008 | 27.79 | 28.32 | 26.77 | 26.90 | 558,471 | -1.06(-3.78%) |
Jan 01, 2008 | 28.70 | 28.87 | 27.54 | 27.96 | 482,851 | +0.00(+0.00%) |
Dec 31, 2007 | 28.70 | 28.87 | 27.54 | 27.96 | 482,851 | -0.82(-2.86%) |
Dec 28, 2007 | 27.71 | 28.88 | 27.48 | 28.78 | 448,650 | +1.07(+3.85%) |
Dec 27, 2007 | 28.34 | 28.96 | 27.52 | 27.71 | 413,218 | -0.73(-2.58%) |
Dec 26, 2007 | 28.18 | 28.51 | 27.93 | 28.44 | 325,957 | +0.22(+0.76%) |
Dec 24, 2007 | 27.51 | 28.38 | 27.32 | 28.23 | 170,154 | +0.61(+2.20%) |
Dec 21, 2007 | 27.89 | 28.01 | 27.07 | 27.62 | 797,375 | +0.14(+0.50%) |
Dec 20, 2007 | 27.15 | 27.49 | 26.28 | 27.49 | 370,700 | +0.60(+2.22%) |
Dec 19, 2007 | 26.57 | 27.18 | 26.43 | 26.89 | 269,730 | +0.32(+1.22%) |
Dec 18, 2007 | 26.79 | 26.81 | 25.91 | 26.57 | 740,047 | +0.05(+0.18%) |
Dec 17, 2007 | 27.30 | 27.31 | 26.43 | 26.52 | 606,588 | -0.91(-3.32%) |
Dec 14, 2007 | 27.74 | 28.19 | 27.39 | 27.43 | 427,906 | -0.45(-1.61%) |
Dec 13, 2007 | 27.52 | 28.00 | 27.03 | 27.88 | 318,318 | +0.17(+0.60%) |
Dec 12, 2007 | 27.85 | 28.41 | 27.15 | 27.71 | 410,226 | +0.23(+0.82%) |
Dec 11, 2007 | 28.46 | 28.87 | 27.24 | 27.49 | 446,016 | -1.00(-3.50%) |
Dec 10, 2007 | 28.52 | 28.74 | 27.93 | 28.48 | 396,092 | +0.04(+0.14%) |
Dec 07, 2007 | 28.60 | 28.77 | 28.09 | 28.44 | 583,392 | +0.07(+0.24%) |
Dec 06, 2007 | 27.74 | 28.50 | 27.74 | 28.38 | 982,539 | +0.64(+2.29%) |
Dec 05, 2007 | 27.40 | 28.12 | 27.40 | 27.74 | 417,686 | +0.89(+3.32%) |
Dec 04, 2007 | 26.21 | 27.28 | 26.21 | 26.85 | 1,261,062 | +0.95(+3.66%) |
Dec 03, 2007 | 26.03 | 26.05 | 25.03 | 25.90 | 661,390 | -0.12(-0.45%) |
Nov 30, 2007 | 26.42 | 26.91 | 25.83 | 26.02 | 813,433 | -0.21(-0.78%) |
Nov 29, 2007 | 26.67 | 27.05 | 26.08 | 26.22 | 678,114 | -0.73(-2.72%) |
Nov 28, 2007 | 26.58 | 27.38 | 25.00 | 26.96 | 1,425,376 | +0.40(+1.51%) |
Nov 27, 2007 | 29.41 | 29.99 | 25.50 | 26.56 | 3,095,081 | -3.77(-12.42%) |
Nov 26, 2007 | 29.71 | 30.65 | 29.64 | 30.32 | 563,524 | +0.62(+2.07%) |
Nov 23, 2007 | 29.77 | 29.91 | 29.33 | 29.71 | 162,281 | +0.38(+1.30%) |
Nov 21, 2007 | 29.09 | 29.78 | 28.91 | 29.33 | 359,658 | +0.13(+0.44%) |
Nov 20, 2007 | 29.45 | 29.65 | 28.62 | 29.20 | 553,575 | +0.21(+0.71%) |
Nov 19, 2007 | 29.27 | 29.43 | 28.38 | 28.99 | 585,266 | -0.37(-1.27%) |
Nov 16, 2007 | 29.72 | 29.72 | 28.97 | 29.36 | 1,031,227 | +0.45(+1.56%) |
Nov 15, 2007 | 29.21 | 29.35 | 28.62 | 28.91 | 345,697 | -0.42(-1.43%) |
Nov 14, 2007 | 29.20 | 30.28 | 28.80 | 29.34 | 562,093 | +0.62(+2.15%) |
Nov 13, 2007 | 28.82 | 29.03 | 27.98 | 28.72 | 823,160 | +0.51(+1.80%) |
Nov 12, 2007 | 29.35 | 29.84 | 28.09 | 28.21 | 802,451 | -1.25(-4.25%) |
Nov 09, 2007 | 29.73 | 30.21 | 28.61 | 29.46 | 670,833 | -1.04(-3.40%) |
Nov 08, 2007 | 31.59 | 31.95 | 29.11 | 30.50 | 991,160 | -1.09(-3.44%) |
Nov 07, 2007 | 31.29 | 31.81 | 31.03 | 31.59 | 425,218 | -0.35(-1.10%) |
Nov 06, 2007 | 31.88 | 32.11 | 30.33 | 31.94 | 1,062,384 | +0.48(+1.52%) |
Nov 05, 2007 | 30.15 | 31.97 | 30.15 | 31.46 | 631,628 | +0.40(+1.29%) |
Nov 02, 2007 | 32.12 | 32.26 | 30.09 | 31.06 | 632,406 | -0.45(-1.43%) |
Nov 01, 2007 | 32.60 | 32.76 | 31.16 | 31.51 | 540,734 | -1.54(-4.65%) |
Oct 31, 2007 | 34.15 | 34.25 | 32.78 | 33.04 | 675,227 | -1.05(-3.07%) |
Oct 30, 2007 | 34.04 | 34.83 | 33.86 | 34.09 | 339,197 | +0.04(+0.11%) |
Oct 29, 2007 | 33.20 | 34.14 | 33.18 | 34.05 | 456,522 | +0.96(+2.90%) |
Oct 26, 2007 | 32.69 | 33.85 | 32.68 | 33.09 | 447,835 | +0.51(+1.56%) |
Oct 25, 2007 | 32.32 | 33.22 | 31.56 | 32.58 | 432,607 | +0.15(+0.45%) |
Oct 24, 2007 | 33.34 | 33.34 | 32.12 | 32.44 | 478,699 | -0.84(-2.53%) |
Oct 23, 2007 | 32.10 | 33.61 | 32.07 | 33.28 | 682,586 | +1.60(+5.03%) |
Oct 22, 2007 | 32.29 | 32.42 | 31.12 | 31.68 | 1,335,023 | -1.27(-3.86%) |
Oct 19, 2007 | 34.22 | 34.25 | 32.80 | 32.96 | 1,007,373 | -1.46(-4.24%) |
Oct 18, 2007 | 34.51 | 35.23 | 33.77 | 34.41 | 1,040,077 | -1.55(-4.30%) |
Oct 17, 2007 | 35.57 | 35.96 | 35.13 | 35.96 | 405,831 | +1.14(+3.29%) |
Oct 16, 2007 | 35.74 | 35.83 | 34.34 | 34.81 | 640,684 | -1.07(-2.97%) |
Oct 15, 2007 | 35.48 | 36.20 | 34.89 | 35.88 | 410,226 | +0.33(+0.94%) |
Oct 12, 2007 | 34.75 | 36.34 | 34.75 | 35.55 | 295,661 | +0.20(+0.55%) |
Oct 11, 2007 | 35.90 | 37.43 | 35.03 | 35.35 | 1,028,631 | -0.43(-1.20%) |
Oct 10, 2007 | 34.59 | 36.59 | 34.16 | 35.78 | 666,745 | +1.11(+3.19%) |
Oct 09, 2007 | 34.25 | 34.81 | 33.25 | 34.68 | 513,855 | +1.02(+3.02%) |
Oct 08, 2007 | 33.96 | 34.93 | 33.17 | 33.66 | 546,661 | -0.46(-1.35%) |
Oct 05, 2007 | 33.90 | 34.57 | 32.59 | 34.12 | 888,107 | +0.94(+2.83%) |
Oct 04, 2007 | 34.92 | 35.37 | 32.68 | 33.18 | 1,901,205 | -1.74(-4.99%) |
Oct 03, 2007 | 35.81 | 36.16 | 34.73 | 34.92 | 1,538,910 | -1.53(-4.19%) |
Oct 02, 2007 | 34.71 | 36.92 | 34.71 | 36.45 | 1,100,783 | +1.18(+3.36%) |
Oct 01, 2007 | 34.11 | 35.90 | 34.09 | 35.26 | 974,670 | +1.09(+3.18%) |
Sep 28, 2007 | 34.99 | 34.99 | 33.59 | 34.18 | 1,132,261 | -0.99(-2.81%) |
Sep 27, 2007 | 32.40 | 35.36 | 32.40 | 35.17 | 3,882,125 | +2.84(+8.78%) |
Sep 26, 2007 | 30.48 | 32.73 | 30.48 | 32.33 | 2,990,746 | +2.00(+6.58%) |
Sep 25, 2007 | 29.35 | 30.38 | 29.21 | 30.33 | 428,826 | +0.79(+2.68%) |
Sep 24, 2007 | 29.71 | 29.92 | 29.36 | 29.54 | 254,270 | -0.27(-0.92%) |
Sep 21, 2007 | 29.29 | 30.72 | 29.16 | 29.81 | 827,810 | +0.52(+1.77%) |
Sep 20, 2007 | 30.15 | 30.04 | 29.16 | 29.30 | 604,812 | -0.85(-2.82%) |
Sep 19, 2007 | 29.98 | 30.72 | 29.60 | 30.15 | 886,983 | +0.57(+1.92%) |
Sep 18, 2007 | 28.43 | 29.58 | 28.38 | 29.58 | 1,097,104 | +1.14(+4.03%) |
Sep 17, 2007 | 26.92 | 28.84 | 26.92 | 28.43 | 1,175,695 | +1.08(+3.93%) |
Sep 14, 2007 | 27.30 | 27.39 | 26.92 | 27.36 | 345,329 | +0.06(+0.22%) |
Sep 13, 2007 | 27.28 | 27.51 | 26.96 | 27.30 | 509,256 | +0.10(+0.36%) |
Sep 12, 2007 | 26.91 | 27.56 | 26.66 | 27.20 | 840,074 | +0.48(+1.79%) |
Sep 11, 2007 | 26.49 | 26.81 | 26.39 | 26.72 | 446,097 | +0.44(+1.68%) |
Sep 10, 2007 | 26.17 | 26.40 | 25.26 | 26.28 | 387,435 | +0.07(+0.26%) |
Sep 07, 2007 | 25.78 | 26.26 | 25.20 | 26.21 | 535,624 | -0.21(-0.78%) |
Sep 06, 2007 | 26.42 | 26.62 | 26.08 | 26.42 | 310,071 | -0.01(-0.04%) |
Sep 05, 2007 | 25.93 | 26.43 | 25.73 | 26.43 | 422,183 | +0.01(+0.04%) |
Sep 04, 2007 | 26.29 | 26.91 | 26.35 | 26.42 | 407,364 | +0.13(+0.48%) |
Aug 31, 2007 | 26.57 | 26.91 | 26.17 | 26.29 | 735,831 | +0.23(+0.86%) |
Aug 30, 2007 | 25.64 | 26.41 | 25.59 | 26.07 | 410,123 | +0.13(+0.49%) |
Aug 29, 2007 | 25.82 | 26.06 | 25.45 | 25.94 | 321,210 | +0.31(+1.22%) |
Aug 28, 2007 | 26.38 | 26.65 | 25.51 | 25.63 | 241,087 | -0.97(-3.64%) |
Aug 27, 2007 | 26.66 | 27.02 | 26.32 | 26.60 | 274,506 | -0.18(-0.66%) |
Aug 24, 2007 | 26.71 | 27.15 | 26.42 | 26.77 | 559,027 | +0.06(+0.22%) |
Aug 23, 2007 | 26.81 | 27.17 | 25.94 | 26.71 | 511,096 | +0.19(+0.70%) |
Aug 22, 2007 | 26.20 | 26.60 | 25.85 | 26.53 | 888,516 | +0.95(+3.71%) |
Aug 21, 2007 | 24.07 | 25.73 | 24.07 | 25.58 | 626,172 | +1.12(+4.56%) |
Aug 20, 2007 | 23.97 | 24.61 | 23.84 | 24.46 | 504,453 | +0.56(+2.33%) |
Aug 17, 2007 | 25.06 | 25.20 | 23.26 | 23.90 | 867,872 | +0.03(+0.12%) |
Aug 16, 2007 | 23.72 | 24.25 | 22.51 | 23.88 | 1,686,894 | -0.34(-1.41%) |
Aug 15, 2007 | 24.22 | 24.66 | 23.74 | 24.22 | 803,385 | -0.01(-0.04%) |
Aug 14, 2007 | 24.61 | 25.20 | 24.02 | 24.23 | 645,590 | -0.38(-1.55%) |
Aug 13, 2007 | 24.56 | 25.34 | 24.47 | 24.61 | 407,568 | +0.05(+0.20%) |
Aug 10, 2007 | 24.78 | 24.84 | 23.23 | 24.56 | 1,276,770 | -0.96(-3.76%) |
Aug 09, 2007 | 26.14 | 26.66 | 25.20 | 25.52 | 692,192 | -0.95(-3.59%) |
Aug 08, 2007 | 26.66 | 27.67 | 25.62 | 26.47 | 2,047,962 | +0.19(+0.71%) |
Aug 07, 2007 | 25.70 | 26.55 | 25.64 | 26.28 | 640,991 | +0.41(+1.59%) |
Aug 06, 2007 | 26.81 | 26.85 | 25.01 | 25.87 | 1,221,787 | -0.58(-2.18%) |
Aug 03, 2007 | 26.58 | 27.21 | 25.51 | 26.45 | 1,482,803 | +0.62(+2.39%) |
Aug 02, 2007 | 25.44 | 25.93 | 24.22 | 25.83 | 1,429,966 | +1.08(+4.35%) |
Aug 01, 2007 | 25.29 | 25.53 | 23.81 | 24.76 | 845,184 | -0.64(-2.50%) |
Jul 31, 2007 | 26.12 | 26.42 | 25.29 | 25.39 | 584,372 | -0.08(-0.31%) |
Jul 30, 2007 | 25.44 | 25.91 | 24.91 | 25.47 | 682,790 | +0.73(+2.97%) |
Jul 27, 2007 | 24.24 | 25.31 | 24.00 | 24.74 | 514,366 | +0.04(+0.16%) |
Jul 26, 2007 | 24.52 | 24.81 | 23.79 | 24.70 | 727,553 | -0.40(-1.60%) |
Jul 25, 2007 | 25.70 | 26.42 | 23.78 | 25.10 | 986,627 | -0.84(-3.24%) |
Jul 24, 2007 | 26.66 | 26.66 | 25.78 | 25.94 | 803,896 | -0.85(-3.18%) |
Jul 23, 2007 | 26.81 | 27.24 | 26.50 | 26.79 | 581,409 | +0.13(+0.48%) |
Jul 20, 2007 | 27.12 | 27.22 | 26.61 | 26.66 | 535,726 | -0.52(-1.91%) |
Jul 19, 2007 | 26.76 | 27.67 | 26.76 | 27.18 | 734,503 | +0.52(+1.94%) |
Jul 18, 2007 | 27.13 | 27.28 | 26.44 | 26.66 | 434,651 | -0.47(-1.73%) |
Jul 17, 2007 | 27.38 | 27.68 | 27.09 | 27.13 | 404,094 | -0.03(-0.11%) |
Jul 16, 2007 | 27.02 | 28.61 | 27.01 | 27.16 | 895,057 | -0.40(-1.46%) |
Jul 13, 2007 | 26.31 | 27.77 | 26.19 | 27.56 | 726,531 | +1.19(+4.53%) |
Jul 12, 2007 | 27.70 | 26.73 | 26.05 | 26.37 | 508,132 | +0.19(+0.71%) |
Jul 11, 2007 | 26.03 | 26.74 | 25.86 | 26.18 | 1,066,547 | +0.25(+0.98%) |
Jul 10, 2007 | 26.17 | 26.57 | 25.78 | 25.93 | 609,207 | -0.18(-0.67%) |
Jul 09, 2007 | 26.61 | 26.75 | 26.06 | 26.11 | 686,674 | -0.04(-0.15%) |
Jul 06, 2007 | 25.78 | 26.60 | 25.44 | 26.15 | 603,892 | +0.36(+1.40%) |
Jul 05, 2007 | 25.29 | 25.88 | 24.96 | 25.78 | 418,299 | +0.65(+2.57%) |
Jul 03, 2007 | 25.00 | 25.54 | 24.73 | 25.14 | 374,252 | +0.30(+1.22%) |
Jul 02, 2007 | 24.34 | 24.93 | 24.23 | 24.83 | 451,412 | +0.56(+2.30%) |
Jun 29, 2007 | 24.27 | 24.95 | 24.13 | 24.28 | 517,126 | +0.23(+0.98%) |
Jun 28, 2007 | 24.13 | 24.38 | 23.81 | 24.04 | 360,250 | -0.09(-0.36%) |
Jun 27, 2007 | 22.85 | 24.20 | 22.85 | 24.13 | 473,589 | +0.71(+3.05%) |
Jun 26, 2007 | 24.16 | 24.40 | 23.11 | 23.42 | 661,328 | -0.66(-2.72%) |
Jun 25, 2007 | 23.83 | 24.54 | 23.67 | 24.07 | 563,524 | +0.38(+1.61%) |
Jun 22, 2007 | 24.02 | 24.18 | 23.66 | 23.69 | 2,223,029 | -0.68(-2.81%) |
Jun 21, 2007 | 24.71 | 24.73 | 24.09 | 24.37 | 730,619 | -0.42(-1.70%) |
Jun 20, 2007 | 24.98 | 25.64 | 24.57 | 24.79 | 1,452,654 | -0.17(-0.67%) |
Jun 19, 2007 | 25.83 | 25.88 | 24.56 | 24.96 | 2,015,974 | -0.48(-1.88%) |
Jun 18, 2007 | 24.44 | 25.44 | 24.40 | 25.44 | 1,664,001 | +1.26(+5.22%) |
Jun 15, 2007 | 23.35 | 24.29 | 23.09 | 24.18 | 2,318,585 | +0.96(+4.13%) |
Jun 14, 2007 | 23.23 | 23.73 | 22.92 | 23.22 | 1,319,489 | +0.42(+1.85%) |
Jun 13, 2007 | 22.16 | 22.92 | 22.16 | 22.80 | 907,116 | +0.66(+2.96%) |
Jun 12, 2007 | 21.72 | 22.31 | 21.72 | 22.14 | 344,512 | -0.10(-0.44%) |
Jun 11, 2007 | 22.02 | 22.26 | 21.05 | 22.24 | 559,334 | +0.30(+1.38%) |
Jun 08, 2007 | 22.02 | 22.00 | 21.60 | 21.94 | 781,718 | -0.34(-1.54%) |
Jun 07, 2007 | 22.54 | 22.82 | 22.05 | 22.28 | 436,593 | -0.33(-1.47%) |
Jun 06, 2007 | 22.60 | 22.89 | 22.31 | 22.61 | 557,290 | -0.29(-1.28%) |
Jun 05, 2007 | 22.36 | 23.07 | 22.31 | 22.91 | 604,506 | +0.11(+0.47%) |
Jun 04, 2007 | 22.30 | 23.24 | 22.23 | 22.80 | 853,564 | +0.25(+1.13%) |
Jun 01, 2007 | 22.11 | 22.75 | 22.02 | 22.54 | 598,987 | +0.14(+0.61%) |
May 31, 2007 | 22.21 | 22.55 | 21.57 | 22.41 | 971,706 | +0.01(+0.04%) |
May 30, 2007 | 22.27 | 22.60 | 22.22 | 22.40 | 381,814 | -0.34(-1.51%) |
May 29, 2007 | 23.58 | 23.57 | 22.58 | 22.74 | 900,371 | -0.26(-1.15%) |
May 25, 2007 | 22.46 | 23.47 | 22.46 | 23.00 | 408,897 | +0.45(+2.00%) |
May 24, 2007 | 23.45 | 23.48 | 22.02 | 22.55 | 1,131,443 | -0.83(-3.56%) |
May 23, 2007 | 23.74 | 24.07 | 23.29 | 23.39 | 907,934 | -0.05(-0.21%) |
May 22, 2007 | 23.14 | 23.88 | 22.76 | 23.43 | 1,508,761 | +0.29(+1.27%) |
May 21, 2007 | 22.51 | 23.33 | 22.21 | 23.14 | 1,089,644 | +0.65(+2.87%) |
May 18, 2007 | 22.75 | 22.95 | 21.87 | 22.50 | 1,423,323 | -0.02(-0.09%) |
May 17, 2007 | 22.59 | 23.53 | 22.45 | 22.51 | 2,556,810 | +0.07(+0.31%) |
May 16, 2007 | 22.10 | 22.90 | 21.92 | 22.45 | 5,346,941 | +1.90(+9.24%) |
May 15, 2007 | 21.38 | 21.94 | 20.28 | 20.55 | 2,046,531 | -1.27(-5.83%) |
May 14, 2007 | 21.53 | 22.16 | 21.38 | 21.82 | 1,689,142 | +0.44(+2.06%) |
May 11, 2007 | 20.68 | 21.92 | 20.68 | 21.38 | 3,773,487 | +0.73(+3.55%) |