Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.27 | 22.66 | 21.60 | 22.56 | 22,196 | +0.27(+1.23%) |
Mar 28, 2008 | 22.00 | 22.36 | 22.00 | 22.28 | 6,534 | +0.09(+0.40%) |
Mar 27, 2008 | 22.40 | 22.40 | 21.77 | 22.20 | 6,935 | -0.14(-0.61%) |
Mar 26, 2008 | 22.03 | 22.37 | 21.76 | 22.33 | 26,959 | +0.42(+1.91%) |
Mar 25, 2008 | 21.55 | 22.32 | 21.55 | 21.91 | 29,038 | +0.22(+1.03%) |
Mar 24, 2008 | 21.65 | 22.36 | 21.55 | 21.69 | 33,873 | +0.17(+0.77%) |
Mar 21, 2008 | 21.58 | 21.74 | 20.78 | 21.52 | 97,177 | +0.00(+0.00%) |
Mar 20, 2008 | 21.58 | 21.74 | 20.78 | 21.52 | 97,177 | +0.27(+1.28%) |
Mar 19, 2008 | 21.24 | 21.43 | 21.11 | 21.25 | 18,683 | -0.02(-0.09%) |
Mar 18, 2008 | 20.60 | 21.36 | 20.45 | 21.27 | 39,029 | +1.11(+5.51%) |
Mar 17, 2008 | 19.72 | 20.64 | 19.62 | 20.16 | 17,168 | -0.17(-0.82%) |
Mar 14, 2008 | 21.01 | 21.04 | 19.90 | 20.32 | 15,418 | -0.46(-2.20%) |
Mar 13, 2008 | 20.74 | 21.33 | 20.24 | 20.78 | 27,517 | -0.24(-1.16%) |
Mar 12, 2008 | 21.39 | 21.69 | 20.29 | 21.03 | 29,760 | -0.42(-1.95%) |
Mar 11, 2008 | 20.24 | 21.45 | 20.10 | 21.45 | 17,415 | +1.66(+8.37%) |
Mar 10, 2008 | 19.74 | 20.19 | 19.74 | 19.79 | 8,989 | +0.16(+0.79%) |
Mar 07, 2008 | 20.10 | 20.78 | 19.61 | 19.63 | 43,719 | -0.68(-3.36%) |
Mar 06, 2008 | 21.26 | 21.79 | 20.32 | 20.32 | 46,123 | -1.14(-5.32%) |
Mar 05, 2008 | 21.85 | 21.85 | 21.07 | 21.46 | 8,339 | -0.24(-1.12%) |
Mar 04, 2008 | 21.28 | 22.22 | 21.27 | 21.70 | 41,557 | +0.15(+0.68%) |
Mar 03, 2008 | 21.74 | 22.26 | 21.15 | 21.55 | 35,158 | -0.21(-0.98%) |
Feb 29, 2008 | 21.74 | 22.26 | 21.54 | 21.77 | 27,818 | -0.28(-1.28%) |
Feb 28, 2008 | 21.83 | 22.35 | 21.80 | 22.05 | 12,743 | +0.09(+0.40%) |
Feb 27, 2008 | 21.82 | 22.41 | 21.82 | 21.96 | 37,783 | -0.16(-0.71%) |
Feb 26, 2008 | 22.29 | 22.34 | 21.93 | 22.12 | 50,481 | +0.15(+0.67%) |
Feb 25, 2008 | 21.91 | 22.37 | 21.70 | 21.97 | 88,960 | +0.31(+1.44%) |
Feb 22, 2008 | 21.98 | 22.65 | 21.14 | 21.66 | 78,422 | -0.25(-1.16%) |
Feb 21, 2008 | 22.36 | 22.57 | 21.91 | 21.91 | 29,689 | -0.21(-0.97%) |
Feb 20, 2008 | 21.98 | 22.41 | 21.95 | 22.13 | 25,743 | +0.04(+0.18%) |
Feb 19, 2008 | 22.44 | 22.65 | 21.97 | 22.09 | 40,003 | -0.10(-0.44%) |
Feb 18, 2008 | 22.66 | 23.20 | 22.06 | 22.19 | 20,874 | +0.00(+0.00%) |
Feb 15, 2008 | 22.66 | 23.20 | 22.06 | 22.19 | 20,874 | -0.52(-2.28%) |
Feb 14, 2008 | 23.32 | 23.40 | 22.69 | 22.70 | 25,593 | -0.97(-4.12%) |
Feb 13, 2008 | 23.23 | 23.74 | 22.92 | 23.68 | 23,735 | +0.72(+3.14%) |
Feb 12, 2008 | 22.74 | 23.00 | 22.45 | 22.96 | 14,687 | +0.46(+2.04%) |
Feb 11, 2008 | 22.35 | 22.65 | 22.03 | 22.50 | 32,269 | +0.22(+1.01%) |
Feb 08, 2008 | 21.97 | 22.66 | 21.97 | 22.27 | 9,420 | -0.15(-0.65%) |
Feb 07, 2008 | 22.24 | 23.10 | 22.04 | 22.42 | 37,923 | +0.13(+0.57%) |
Feb 06, 2008 | 22.33 | 22.95 | 22.04 | 22.29 | 29,796 | +0.19(+0.84%) |
Feb 05, 2008 | 22.41 | 23.42 | 22.11 | 22.11 | 44,541 | -0.72(-3.16%) |
Feb 04, 2008 | 23.88 | 23.88 | 22.83 | 22.83 | 43,895 | -0.56(-2.38%) |
Feb 01, 2008 | 23.01 | 23.58 | 22.70 | 23.39 | 9,973 | +0.43(+1.87%) |
Jan 31, 2008 | 21.97 | 23.19 | 21.86 | 22.96 | 27,821 | +1.01(+4.62%) |
Jan 30, 2008 | 22.40 | 22.65 | 21.86 | 21.94 | 17,647 | -0.58(-2.55%) |
Jan 29, 2008 | 22.82 | 23.02 | 22.08 | 22.52 | 14,432 | -0.16(-0.69%) |
Jan 28, 2008 | 22.08 | 22.71 | 21.96 | 22.67 | 33,860 | +0.51(+2.29%) |
Jan 25, 2008 | 22.31 | 22.95 | 21.84 | 22.17 | 29,684 | +0.21(+0.98%) |
Jan 24, 2008 | 23.12 | 23.12 | 21.65 | 21.95 | 24,141 | -1.08(-4.70%) |
Jan 23, 2008 | 22.01 | 23.29 | 21.76 | 23.04 | 29,045 | +0.55(+2.43%) |
Jan 22, 2008 | 20.30 | 22.91 | 20.30 | 22.49 | 14,705 | +1.27(+5.97%) |
Jan 21, 2008 | 21.53 | 21.97 | 20.78 | 21.22 | 47,798 | +0.00(+0.00%) |
Jan 18, 2008 | 21.53 | 21.97 | 20.78 | 21.22 | 47,798 | -0.42(-1.94%) |
Jan 17, 2008 | 21.70 | 21.79 | 20.89 | 21.64 | 12,202 | +0.13(+0.59%) |
Jan 16, 2008 | 20.90 | 21.54 | 20.47 | 21.51 | 28,127 | +0.60(+2.89%) |
Jan 15, 2008 | 21.00 | 21.45 | 20.71 | 20.91 | 14,014 | -0.43(-2.01%) |
Jan 14, 2008 | 22.19 | 22.31 | 21.10 | 21.34 | 14,347 | -0.18(-0.82%) |
Jan 11, 2008 | 21.65 | 22.42 | 21.03 | 21.51 | 28,196 | -0.35(-1.60%) |
Jan 10, 2008 | 20.91 | 22.31 | 20.71 | 21.87 | 15,732 | +0.67(+3.17%) |
Jan 09, 2008 | 20.57 | 21.28 | 20.17 | 21.19 | 16,300 | +0.41(+1.97%) |
Jan 08, 2008 | 21.91 | 22.71 | 20.63 | 20.78 | 23,219 | -1.07(-4.91%) |
Jan 07, 2008 | 22.08 | 22.48 | 21.73 | 21.86 | 19,628 | -0.08(-0.36%) |
Jan 04, 2008 | 22.52 | 22.64 | 21.93 | 21.93 | 11,035 | -0.58(-2.56%) |
Jan 03, 2008 | 22.04 | 22.88 | 22.04 | 22.51 | 30,768 | +0.40(+1.81%) |
Jan 02, 2008 | 22.33 | 22.70 | 21.59 | 22.11 | 19,588 | -0.30(-1.35%) |
Jan 01, 2008 | 22.65 | 22.80 | 22.10 | 22.41 | 21,670 | +0.00(+0.00%) |
Dec 31, 2007 | 22.65 | 22.80 | 22.10 | 22.41 | 21,670 | -0.39(-1.71%) |
Dec 28, 2007 | 23.99 | 24.19 | 22.78 | 22.80 | 14,011 | -0.79(-3.35%) |
Dec 27, 2007 | 24.18 | 24.37 | 23.56 | 23.59 | 14,408 | -0.83(-3.39%) |
Dec 26, 2007 | 24.37 | 24.74 | 24.30 | 24.42 | 20,976 | -0.32(-1.30%) |
Dec 24, 2007 | 24.65 | 24.76 | 23.59 | 24.74 | 7,684 | -0.02(-0.08%) |
Dec 21, 2007 | 23.51 | 24.83 | 23.30 | 24.76 | 70,078 | +1.61(+6.95%) |
Dec 20, 2007 | 23.18 | 23.18 | 22.66 | 23.15 | 21,696 | +0.30(+1.32%) |
Dec 19, 2007 | 22.45 | 23.17 | 22.26 | 22.85 | 34,147 | +0.13(+0.56%) |
Dec 18, 2007 | 21.97 | 22.78 | 21.52 | 22.72 | 20,664 | +1.13(+5.24%) |
Dec 17, 2007 | 21.75 | 22.04 | 21.51 | 21.59 | 10,018 | -0.32(-1.47%) |
Dec 14, 2007 | 22.51 | 23.02 | 21.91 | 21.91 | 18,826 | -0.98(-4.30%) |
Dec 13, 2007 | 22.58 | 23.14 | 22.07 | 22.90 | 17,292 | +0.08(+0.34%) |
Dec 12, 2007 | 23.20 | 23.20 | 21.94 | 22.82 | 20,670 | -0.09(-0.38%) |
Dec 11, 2007 | 22.59 | 23.19 | 22.40 | 22.91 | 16,467 | +0.39(+1.73%) |
Dec 10, 2007 | 22.48 | 22.61 | 22.01 | 22.52 | 4,895 | +0.27(+1.23%) |
Dec 07, 2007 | 23.01 | 23.01 | 22.19 | 22.25 | 23,447 | -0.71(-3.10%) |
Dec 06, 2007 | 22.62 | 23.00 | 22.14 | 22.96 | 22,776 | +0.56(+2.48%) |
Dec 05, 2007 | 22.26 | 22.42 | 21.98 | 22.40 | 14,619 | +0.80(+3.70%) |
Dec 04, 2007 | 21.65 | 22.02 | 21.59 | 21.60 | 14,809 | -0.14(-0.63%) |
Dec 03, 2007 | 22.78 | 22.78 | 21.74 | 21.74 | 12,270 | -0.67(-3.00%) |
Nov 30, 2007 | 23.05 | 23.18 | 22.15 | 22.41 | 21,298 | -0.27(-1.20%) |
Nov 29, 2007 | 23.04 | 23.20 | 22.44 | 22.68 | 8,550 | -0.44(-1.90%) |
Nov 28, 2007 | 22.86 | 23.30 | 22.29 | 23.12 | 16,219 | +0.56(+2.46%) |
Nov 27, 2007 | 22.08 | 22.58 | 21.83 | 22.57 | 13,240 | +0.78(+3.58%) |
Nov 26, 2007 | 22.66 | 22.82 | 21.57 | 21.79 | 11,781 | -0.80(-3.54%) |
Nov 23, 2007 | 22.13 | 22.76 | 22.13 | 22.59 | 3,487 | +0.11(+0.48%) |
Nov 21, 2007 | 21.79 | 22.90 | 21.79 | 22.48 | 4,185 | +0.60(+2.76%) |
Nov 20, 2007 | 21.91 | 22.25 | 21.33 | 21.88 | 7,091 | +0.00(+0.00%) |
Nov 19, 2007 | 22.55 | 22.55 | 21.66 | 21.88 | 14,881 | -0.96(-4.18%) |
Nov 16, 2007 | 22.33 | 22.88 | 21.74 | 22.83 | 18,359 | +0.48(+2.14%) |
Nov 15, 2007 | 23.02 | 23.15 | 21.88 | 22.35 | 13,362 | -0.82(-3.53%) |
Nov 14, 2007 | 22.95 | 23.35 | 22.54 | 23.17 | 11,171 | +0.10(+0.42%) |
Nov 13, 2007 | 22.00 | 23.10 | 21.71 | 23.07 | 10,493 | +1.24(+5.67%) |
Nov 12, 2007 | 21.65 | 22.12 | 21.23 | 21.84 | 10,389 | +0.19(+0.86%) |
Nov 09, 2007 | 21.78 | 22.10 | 21.25 | 21.65 | 10,973 | -0.23(-1.07%) |
Nov 08, 2007 | 21.60 | 21.88 | 20.76 | 21.88 | 16,835 | +0.53(+2.46%) |
Nov 07, 2007 | 22.65 | 22.69 | 21.22 | 21.36 | 14,382 | -1.61(-7.00%) |
Nov 06, 2007 | 22.95 | 23.06 | 21.77 | 22.97 | 28,309 | -0.13(-0.55%) |
Nov 05, 2007 | 22.82 | 23.36 | 22.77 | 23.09 | 16,039 | -0.09(-0.38%) |
Nov 02, 2007 | 21.87 | 23.27 | 21.87 | 23.18 | 19,336 | +0.94(+4.21%) |
Nov 01, 2007 | 23.88 | 23.89 | 22.24 | 22.25 | 30,558 | -2.02(-8.32%) |
Oct 31, 2007 | 24.07 | 24.76 | 23.75 | 24.26 | 15,497 | +0.81(+3.45%) |
Oct 30, 2007 | 24.53 | 24.60 | 23.45 | 23.45 | 8,559 | -1.20(-4.86%) |
Oct 29, 2007 | 25.11 | 25.11 | 24.31 | 24.65 | 7,385 | -0.32(-1.29%) |
Oct 26, 2007 | 24.76 | 25.35 | 24.57 | 24.97 | 10,275 | +0.58(+2.36%) |
Oct 25, 2007 | 24.50 | 25.24 | 24.00 | 24.40 | 10,022 | -0.25(-1.03%) |
Oct 24, 2007 | 25.65 | 25.65 | 23.94 | 24.65 | 9,606 | -1.24(-4.78%) |
Oct 23, 2007 | 25.95 | 25.95 | 25.36 | 25.89 | 11,027 | +0.24(+0.95%) |
Oct 22, 2007 | 24.91 | 25.75 | 24.06 | 25.65 | 8,309 | +0.78(+3.14%) |
Oct 19, 2007 | 26.47 | 26.55 | 24.76 | 24.87 | 22,550 | -1.60(-6.04%) |
Oct 18, 2007 | 26.28 | 26.56 | 25.88 | 26.47 | 29,483 | +0.20(+0.78%) |
Oct 17, 2007 | 25.78 | 26.26 | 25.52 | 26.26 | 32,362 | +0.51(+1.97%) |
Oct 16, 2007 | 25.45 | 25.78 | 25.27 | 25.75 | 18,003 | +0.28(+1.11%) |
Oct 15, 2007 | 25.34 | 25.47 | 25.13 | 25.47 | 15,073 | +0.05(+0.19%) |
Oct 12, 2007 | 25.32 | 25.49 | 25.19 | 25.42 | 5,948 | +0.10(+0.38%) |
Oct 11, 2007 | 25.35 | 25.45 | 24.88 | 25.33 | 13,426 | -0.02(-0.08%) |
Oct 10, 2007 | 25.17 | 25.35 | 25.05 | 25.35 | 16,059 | +0.17(+0.66%) |
Oct 09, 2007 | 25.27 | 25.29 | 24.95 | 25.18 | 31,607 | -0.07(-0.27%) |
Oct 08, 2007 | 25.01 | 25.27 | 24.93 | 25.25 | 12,846 | +0.13(+0.50%) |
Oct 05, 2007 | 24.76 | 25.48 | 24.50 | 25.12 | 38,947 | +0.55(+2.22%) |
Oct 04, 2007 | 24.83 | 24.83 | 23.93 | 24.58 | 7,236 | -0.08(-0.32%) |
Oct 03, 2007 | 24.66 | 24.93 | 24.64 | 24.65 | 17,640 | -0.20(-0.82%) |
Oct 02, 2007 | 24.86 | 24.86 | 24.61 | 24.86 | 47,458 | +0.06(+0.24%) |
Oct 01, 2007 | 24.29 | 24.80 | 23.55 | 24.80 | 31,985 | +0.55(+2.25%) |
Sep 28, 2007 | 24.36 | 24.46 | 23.67 | 24.25 | 18,569 | -0.01(-0.04%) |
Sep 27, 2007 | 23.44 | 24.32 | 23.40 | 24.26 | 24,701 | +0.97(+4.14%) |
Sep 26, 2007 | 23.16 | 23.48 | 23.15 | 23.30 | 3,414 | +0.22(+0.97%) |
Sep 25, 2007 | 23.00 | 23.34 | 22.99 | 23.07 | 7,095 | -0.08(-0.34%) |
Sep 24, 2007 | 22.92 | 23.34 | 22.86 | 23.15 | 43,512 | +0.12(+0.51%) |
Sep 21, 2007 | 23.25 | 23.36 | 22.87 | 23.04 | 42,293 | +0.04(+0.17%) |
Sep 20, 2007 | 22.98 | 23.35 | 22.84 | 23.00 | 10,652 | -0.01(-0.04%) |
Sep 19, 2007 | 22.86 | 23.01 | 22.58 | 23.01 | 23,017 | +0.42(+1.86%) |
Sep 18, 2007 | 21.13 | 22.76 | 20.80 | 22.59 | 25,209 | +1.52(+7.22%) |
Sep 17, 2007 | 21.17 | 21.51 | 20.67 | 21.07 | 9,083 | -0.09(-0.41%) |
Sep 14, 2007 | 21.26 | 21.49 | 20.96 | 21.15 | 31,557 | -0.24(-1.14%) |
Sep 13, 2007 | 21.66 | 21.83 | 21.17 | 21.40 | 11,803 | -0.20(-0.95%) |
Sep 12, 2007 | 22.12 | 22.20 | 21.49 | 21.60 | 10,101 | -0.69(-3.10%) |
Sep 11, 2007 | 21.34 | 22.29 | 21.34 | 22.29 | 8,183 | +0.96(+4.48%) |
Sep 10, 2007 | 21.04 | 21.44 | 20.96 | 21.34 | 8,743 | +0.29(+1.39%) |
Sep 07, 2007 | 21.27 | 21.35 | 20.96 | 21.05 | 14,711 | -0.59(-2.75%) |
Sep 06, 2007 | 22.23 | 22.23 | 21.49 | 21.64 | 7,680 | -0.47(-2.12%) |
Sep 05, 2007 | 22.71 | 22.92 | 22.11 | 22.11 | 11,168 | -0.75(-3.28%) |
Sep 04, 2007 | 22.41 | 22.91 | 22.41 | 22.86 | 12,580 | +0.44(+1.96%) |
Aug 31, 2007 | 22.76 | 22.76 | 21.82 | 22.42 | 12,869 | -0.16(-0.69%) |
Aug 30, 2007 | 21.88 | 22.95 | 21.88 | 22.58 | 9,754 | +0.40(+1.80%) |
Aug 29, 2007 | 21.10 | 22.18 | 20.79 | 22.18 | 9,032 | +1.36(+6.56%) |
Aug 28, 2007 | 21.65 | 21.65 | 20.81 | 20.81 | 20,546 | -0.87(-4.00%) |
Aug 27, 2007 | 22.43 | 22.43 | 21.49 | 21.68 | 14,406 | -0.73(-3.26%) |
Aug 24, 2007 | 21.69 | 22.44 | 21.54 | 22.41 | 10,675 | +0.85(+3.93%) |
Aug 23, 2007 | 22.77 | 22.77 | 21.54 | 21.56 | 13,650 | -1.05(-4.66%) |
Aug 22, 2007 | 22.65 | 22.74 | 22.08 | 22.62 | 11,923 | +0.19(+0.83%) |
Aug 21, 2007 | 23.40 | 23.60 | 22.34 | 22.43 | 24,804 | -1.29(-5.43%) |
Aug 20, 2007 | 23.63 | 23.72 | 23.23 | 23.72 | 13,337 | +0.28(+1.21%) |
Aug 17, 2007 | 23.35 | 24.69 | 22.50 | 23.43 | 41,945 | +0.97(+4.34%) |
Aug 16, 2007 | 20.82 | 22.46 | 20.76 | 22.46 | 29,756 | +1.70(+8.17%) |
Aug 15, 2007 | 20.67 | 21.68 | 20.61 | 20.76 | 15,619 | +0.20(+0.95%) |
Aug 14, 2007 | 21.15 | 21.23 | 20.56 | 20.57 | 16,899 | -0.37(-1.77%) |
Aug 13, 2007 | 21.64 | 21.71 | 20.94 | 20.94 | 31,115 | -0.13(-0.60%) |
Aug 10, 2007 | 20.96 | 21.42 | 20.67 | 21.07 | 18,953 | +0.23(+1.12%) |
Aug 09, 2007 | 21.10 | 21.41 | 20.74 | 20.83 | 28,254 | -0.35(-1.66%) |
Aug 08, 2007 | 20.71 | 21.46 | 20.71 | 21.18 | 35,048 | +0.73(+3.58%) |
Aug 07, 2007 | 20.54 | 20.93 | 20.37 | 20.45 | 27,527 | -0.29(-1.41%) |
Aug 06, 2007 | 20.78 | 21.06 | 20.39 | 20.74 | 39,177 | +0.15(+0.71%) |
Aug 03, 2007 | 20.66 | 21.30 | 20.54 | 20.60 | 68,168 | -0.02(-0.09%) |
Aug 02, 2007 | 20.76 | 20.85 | 20.26 | 20.62 | 19,102 | -0.07(-0.33%) |
Aug 01, 2007 | 20.43 | 20.69 | 20.05 | 20.69 | 20,922 | +0.54(+2.66%) |
Jul 31, 2007 | 19.71 | 20.36 | 19.47 | 20.15 | 20,434 | +0.67(+3.45%) |
Jul 30, 2007 | 19.62 | 19.70 | 19.40 | 19.48 | 19,027 | +0.07(+0.35%) |
Jul 27, 2007 | 20.03 | 20.03 | 19.39 | 19.41 | 26,292 | -0.65(-3.26%) |
Jul 26, 2007 | 20.12 | 20.33 | 19.62 | 20.06 | 27,646 | -0.39(-1.91%) |
Jul 25, 2007 | 20.49 | 20.79 | 20.36 | 20.45 | 29,012 | -0.25(-1.22%) |
Jul 24, 2007 | 21.05 | 21.28 | 20.58 | 20.71 | 32,471 | -0.65(-3.06%) |
Jul 23, 2007 | 21.28 | 21.83 | 21.28 | 21.36 | 67,763 | +0.12(+0.55%) |
Jul 20, 2007 | 21.23 | 21.32 | 21.04 | 21.24 | 20,716 | -0.04(-0.18%) |
Jul 19, 2007 | 21.03 | 21.36 | 20.94 | 21.28 | 13,068 | +0.35(+1.68%) |
Jul 18, 2007 | 20.90 | 20.93 | 20.75 | 20.93 | 27,884 | +0.21(+1.04%) |
Jul 17, 2007 | 20.96 | 21.89 | 20.71 | 20.71 | 12,492 | -0.17(-0.79%) |
Jul 16, 2007 | 20.96 | 20.97 | 20.83 | 20.88 | 11,315 | -0.14(-0.65%) |
Jul 13, 2007 | 21.19 | 21.19 | 20.91 | 21.02 | 14,773 | -0.26(-1.24%) |
Jul 12, 2007 | 20.83 | 21.57 | 20.57 | 21.28 | 25,812 | +0.62(+3.02%) |
Jul 11, 2007 | 20.93 | 21.27 | 20.64 | 20.66 | 16,604 | -0.24(-1.17%) |
Jul 10, 2007 | 21.30 | 21.30 | 20.74 | 20.90 | 10,055 | -0.34(-1.61%) |
Jul 09, 2007 | 21.10 | 21.28 | 20.89 | 21.24 | 8,733 | +0.18(+0.83%) |
Jul 06, 2007 | 21.70 | 21.70 | 21.03 | 21.07 | 11,561 | -0.57(-2.61%) |
Jul 05, 2007 | 22.19 | 22.28 | 21.63 | 21.63 | 11,611 | -0.56(-2.50%) |
Jul 03, 2007 | 21.65 | 22.19 | 21.65 | 22.19 | 7,571 | +0.20(+0.93%) |
Jul 02, 2007 | 22.21 | 22.31 | 21.80 | 21.98 | 14,295 | -0.08(-0.35%) |
Jun 29, 2007 | 22.54 | 22.54 | 22.05 | 22.06 | 14,241 | -0.36(-1.61%) |
Jun 28, 2007 | 21.97 | 22.56 | 21.94 | 22.42 | 12,898 | +0.49(+2.22%) |
Jun 27, 2007 | 20.88 | 21.94 | 20.76 | 21.93 | 24,753 | +0.93(+4.41%) |
Jun 26, 2007 | 21.09 | 21.09 | 20.83 | 21.01 | 46,800 | -0.02(-0.09%) |
Jun 25, 2007 | 20.64 | 21.03 | 20.64 | 21.03 | 46,404 | +0.42(+2.03%) |
Jun 22, 2007 | 20.29 | 20.64 | 20.07 | 20.61 | 57,091 | +0.19(+0.91%) |
Jun 21, 2007 | 20.33 | 20.68 | 20.20 | 20.42 | 21,410 | +0.10(+0.48%) |
Jun 20, 2007 | 20.95 | 20.96 | 20.15 | 20.32 | 11,181 | -0.68(-3.25%) |
Jun 19, 2007 | 20.78 | 21.01 | 20.62 | 21.01 | 8,822 | +0.09(+0.42%) |
Jun 18, 2007 | 21.07 | 21.07 | 20.85 | 20.92 | 3,898 | -0.14(-0.65%) |
Jun 15, 2007 | 20.99 | 21.39 | 20.61 | 21.06 | 48,521 | +0.58(+2.86%) |
Jun 14, 2007 | 20.51 | 21.15 | 20.26 | 20.47 | 17,131 | -0.03(-0.14%) |
Jun 13, 2007 | 20.36 | 20.57 | 20.11 | 20.50 | 5,436 | +0.07(+0.33%) |
Jun 12, 2007 | 20.74 | 21.00 | 20.36 | 20.43 | 9,745 | -0.48(-2.28%) |
Jun 11, 2007 | 20.23 | 21.37 | 20.23 | 20.91 | 14,336 | +0.67(+3.32%) |
Jun 08, 2007 | 20.02 | 20.33 | 19.96 | 20.24 | 8,798 | +0.14(+0.68%) |
Jun 07, 2007 | 20.24 | 20.34 | 19.90 | 20.10 | 10,094 | -0.27(-1.34%) |
Jun 06, 2007 | 20.60 | 20.60 | 20.14 | 20.37 | 14,964 | -0.30(-1.46%) |
Jun 05, 2007 | 21.12 | 21.35 | 20.64 | 20.68 | 21,866 | -0.59(-2.80%) |
Jun 04, 2007 | 21.49 | 21.60 | 21.20 | 21.27 | 27,048 | -0.22(-1.04%) |
Jun 01, 2007 | 22.18 | 22.18 | 21.45 | 21.49 | 29,617 | -0.20(-0.90%) |
May 31, 2007 | 21.86 | 22.03 | 21.69 | 21.69 | 12,354 | -0.30(-1.37%) |
May 30, 2007 | 21.79 | 22.38 | 21.78 | 21.99 | 33,218 | +0.01(+0.04%) |
May 29, 2007 | 22.15 | 22.50 | 21.93 | 21.98 | 10,121 | +0.01(+0.04%) |
May 25, 2007 | 22.57 | 22.84 | 21.83 | 21.97 | 19,656 | -0.24(-1.10%) |
May 24, 2007 | 22.63 | 22.77 | 22.14 | 22.22 | 15,963 | -0.41(-1.81%) |
May 23, 2007 | 22.63 | 22.86 | 22.57 | 22.63 | 17,335 | -0.04(-0.17%) |
May 22, 2007 | 22.27 | 22.84 | 21.84 | 22.66 | 11,887 | +0.39(+1.75%) |
May 21, 2007 | 21.70 | 22.46 | 21.64 | 22.27 | 10,544 | +0.44(+2.01%) |
May 18, 2007 | 21.75 | 21.85 | 21.59 | 21.84 | 13,777 | +0.06(+0.27%) |
May 17, 2007 | 21.91 | 22.15 | 21.49 | 21.78 | 21,376 | -0.11(-0.49%) |
May 16, 2007 | 21.08 | 21.88 | 21.08 | 21.88 | 23,288 | +0.73(+3.46%) |
May 15, 2007 | 21.16 | 21.80 | 21.11 | 21.15 | 21,348 | -0.18(-0.82%) |
May 14, 2007 | 21.77 | 22.15 | 21.24 | 21.33 | 18,143 | -0.41(-1.88%) |
May 11, 2007 | 21.30 | 21.77 | 21.22 | 21.74 | 22,665 | +0.46(+2.15%) |
May 10, 2007 | 22.42 | 22.57 | 21.21 | 21.28 | 14,655 | -1.34(-5.91%) |
May 09, 2007 | 22.68 | 22.68 | 22.17 | 22.62 | 12,948 | -0.14(-0.60%) |
May 08, 2007 | 22.70 | 22.75 | 22.26 | 22.75 | 13,773 | -0.17(-0.72%) |
May 07, 2007 | 22.80 | 22.95 | 22.73 | 22.92 | 6,096 | -0.01(-0.04%) |
May 04, 2007 | 23.00 | 23.03 | 22.87 | 22.93 | 11,782 | +0.05(+0.21%) |
May 03, 2007 | 22.93 | 22.93 | 22.73 | 22.88 | 9,376 | +0.04(+0.17%) |
May 02, 2007 | 21.88 | 22.89 | 21.88 | 22.84 | 6,110 | +0.88(+3.99%) |
May 01, 2007 | 20.93 | 22.03 | 20.93 | 21.96 | 16,504 | +1.05(+5.03%) |
Apr 30, 2007 | 22.07 | 22.10 | 20.81 | 20.91 | 12,439 | -1.41(-6.33%) |
Apr 27, 2007 | 22.58 | 22.58 | 22.20 | 22.32 | 7,346 | -0.49(-2.14%) |
Apr 26, 2007 | 23.11 | 23.11 | 22.33 | 22.81 | 5,585 | -0.25(-1.10%) |
Apr 25, 2007 | 22.93 | 23.20 | 22.93 | 23.06 | 5,238 | +0.32(+1.41%) |
Apr 24, 2007 | 23.12 | 23.13 | 22.45 | 22.74 | 7,319 | -0.38(-1.64%) |
Apr 23, 2007 | 22.94 | 23.35 | 22.94 | 23.12 | 5,655 | +0.05(+0.21%) |
Apr 20, 2007 | 22.99 | 23.21 | 22.70 | 23.07 | 9,626 | +0.50(+2.20%) |
Apr 19, 2007 | 22.94 | 22.94 | 22.58 | 22.58 | 8,426 | -0.55(-2.36%) |
Apr 18, 2007 | 23.61 | 23.81 | 23.11 | 23.12 | 7,391 | -0.57(-2.39%) |
Apr 17, 2007 | 23.16 | 23.86 | 23.16 | 23.69 | 16,033 | +0.59(+2.57%) |
Apr 16, 2007 | 22.87 | 23.10 | 22.56 | 23.09 | 12,942 | +0.73(+3.27%) |
Apr 13, 2007 | 22.26 | 22.36 | 21.98 | 22.36 | 6,639 | +0.07(+0.31%) |
Apr 12, 2007 | 22.44 | 22.44 | 22.22 | 22.29 | 4,923 | -0.29(-1.29%) |
Apr 11, 2007 | 22.67 | 23.03 | 22.50 | 22.59 | 18,591 | -0.03(-0.13%) |
Apr 10, 2007 | 22.15 | 22.72 | 22.15 | 22.62 | 20,019 | +0.67(+3.07%) |
Apr 09, 2007 | 22.33 | 22.33 | 21.71 | 21.94 | 5,200 | -0.29(-1.32%) |
Apr 05, 2007 | 22.10 | 22.24 | 22.10 | 22.24 | 1,230 | +0.09(+0.40%) |
Apr 04, 2007 | 22.24 | 22.24 | 22.06 | 22.15 | 3,528 | -0.23(-1.05%) |
Apr 03, 2007 | 21.70 | 22.50 | 21.70 | 22.38 | 15,992 | +0.70(+3.24%) |