Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.01 | 17.32 | 16.79 | 16.80 | 143,415 | -0.22(-1.29%) |
Mar 28, 2008 | 16.89 | 17.11 | 16.87 | 17.02 | 140,141 | +0.12(+0.71%) |
Mar 27, 2008 | 17.16 | 17.37 | 16.85 | 16.90 | 189,805 | -0.17(-1.00%) |
Mar 26, 2008 | 17.24 | 17.24 | 16.66 | 17.07 | 202,162 | -0.30(-1.73%) |
Mar 25, 2008 | 17.50 | 17.61 | 16.95 | 17.37 | 83,451 | -0.22(-1.25%) |
Mar 24, 2008 | 16.98 | 17.79 | 16.75 | 17.59 | 299,213 | +0.71(+4.21%) |
Mar 21, 2008 | 16.87 | 17.27 | 16.34 | 16.88 | 319,880 | +0.00(+0.00%) |
Mar 20, 2008 | 16.87 | 17.27 | 16.34 | 16.88 | 319,880 | +0.01(+0.06%) |
Mar 19, 2008 | 17.48 | 17.60 | 16.60 | 16.87 | 181,560 | -0.52(-2.99%) |
Mar 18, 2008 | 17.11 | 17.45 | 16.34 | 17.39 | 107,882 | +0.38(+2.23%) |
Mar 17, 2008 | 16.82 | 17.36 | 16.34 | 17.01 | 192,744 | -0.09(-0.53%) |
Mar 14, 2008 | 17.10 | 17.41 | 16.60 | 17.10 | 152,560 | +0.11(+0.65%) |
Mar 13, 2008 | 16.43 | 17.03 | 16.15 | 16.99 | 251,407 | +0.45(+2.72%) |
Mar 12, 2008 | 17.00 | 17.00 | 16.53 | 16.54 | 296,204 | -0.47(-2.76%) |
Mar 11, 2008 | 17.21 | 17.21 | 16.50 | 17.01 | 642,921 | +0.36(+2.16%) |
Mar 10, 2008 | 16.68 | 17.01 | 15.90 | 16.65 | 245,749 | +0.05(+0.30%) |
Mar 07, 2008 | 16.36 | 17.28 | 15.94 | 16.60 | 218,286 | +0.03(+0.18%) |
Mar 06, 2008 | 16.90 | 16.90 | 16.47 | 16.57 | 235,924 | -0.44(-2.59%) |
Mar 05, 2008 | 17.15 | 17.32 | 16.90 | 17.01 | 100,004 | -0.04(-0.23%) |
Mar 04, 2008 | 17.00 | 17.33 | 16.79 | 17.05 | 394,881 | -0.11(-0.64%) |
Mar 03, 2008 | 16.67 | 17.16 | 16.67 | 17.16 | 317,495 | +0.16(+0.94%) |
Feb 29, 2008 | 16.71 | 17.15 | 15.95 | 17.00 | 778,666 | -0.30(-1.73%) |
Feb 28, 2008 | 19.03 | 19.03 | 15.04 | 17.30 | 2,454,302 | -4.21(-19.57%) |
Feb 27, 2008 | 21.15 | 21.95 | 21.15 | 21.51 | 58,770 | +0.03(+0.14%) |
Feb 26, 2008 | 21.20 | 21.91 | 21.20 | 21.48 | 71,006 | +0.14(+0.66%) |
Feb 25, 2008 | 21.43 | 21.61 | 21.02 | 21.34 | 50,419 | +0.01(+0.05%) |
Feb 22, 2008 | 21.50 | 21.94 | 21.04 | 21.33 | 107,353 | +0.08(+0.38%) |
Feb 21, 2008 | 21.68 | 22.10 | 21.15 | 21.25 | 117,175 | -0.29(-1.35%) |
Feb 20, 2008 | 21.83 | 22.34 | 21.04 | 21.54 | 133,471 | -0.40(-1.82%) |
Feb 19, 2008 | 22.08 | 22.40 | 21.55 | 21.94 | 88,491 | +0.23(+1.06%) |
Feb 18, 2008 | 22.15 | 22.60 | 21.61 | 21.71 | 73,580 | +0.00(+0.00%) |
Feb 15, 2008 | 22.15 | 22.60 | 21.61 | 21.71 | 73,580 | -0.56(-2.51%) |
Feb 14, 2008 | 23.12 | 23.12 | 22.27 | 22.27 | 45,043 | -0.84(-3.63%) |
Feb 13, 2008 | 22.98 | 23.62 | 22.98 | 23.11 | 87,579 | +0.40(+1.76%) |
Feb 12, 2008 | 22.68 | 22.95 | 22.00 | 22.71 | 92,031 | +0.19(+0.84%) |
Feb 11, 2008 | 22.53 | 22.74 | 22.07 | 22.52 | 64,060 | -0.15(-0.66%) |
Feb 08, 2008 | 22.88 | 23.39 | 22.56 | 22.67 | 65,422 | -0.32(-1.39%) |
Feb 07, 2008 | 22.98 | 23.77 | 22.20 | 22.99 | 104,527 | -0.07(-0.30%) |
Feb 06, 2008 | 23.00 | 23.78 | 22.65 | 23.06 | 373,054 | +0.40(+1.77%) |
Feb 05, 2008 | 22.78 | 23.32 | 22.34 | 22.66 | 131,136 | -0.30(-1.31%) |
Feb 04, 2008 | 23.19 | 23.98 | 22.82 | 22.96 | 144,134 | -0.31(-1.33%) |
Feb 01, 2008 | 23.25 | 23.48 | 22.53 | 23.27 | 164,701 | +0.21(+0.91%) |
Jan 31, 2008 | 22.95 | 23.86 | 22.70 | 23.06 | 165,747 | -0.22(-0.95%) |
Jan 30, 2008 | 22.71 | 24.10 | 22.56 | 23.28 | 255,831 | +0.45(+1.97%) |
Jan 29, 2008 | 22.09 | 23.03 | 21.80 | 22.83 | 223,792 | +0.79(+3.58%) |
Jan 28, 2008 | 22.00 | 22.23 | 21.68 | 22.04 | 106,071 | -0.11(-0.50%) |
Jan 25, 2008 | 22.24 | 22.31 | 21.82 | 22.15 | 109,764 | +0.18(+0.82%) |
Jan 24, 2008 | 23.03 | 23.85 | 21.89 | 21.97 | 126,690 | -0.88(-3.85%) |
Jan 23, 2008 | 22.60 | 22.93 | 21.75 | 22.85 | 132,516 | -0.25(-1.08%) |
Jan 22, 2008 | 22.61 | 23.44 | 22.51 | 23.10 | 122,689 | +0.13(+0.57%) |
Jan 21, 2008 | 23.74 | 24.17 | 22.91 | 22.97 | 112,143 | +0.00(+0.00%) |
Jan 18, 2008 | 23.74 | 24.17 | 22.91 | 22.97 | 112,143 | -0.83(-3.49%) |
Jan 17, 2008 | 24.07 | 24.21 | 23.61 | 23.80 | 83,215 | -0.14(-0.58%) |
Jan 16, 2008 | 23.95 | 24.57 | 23.51 | 23.94 | 78,839 | -0.03(-0.13%) |
Jan 15, 2008 | 22.98 | 24.12 | 22.73 | 23.97 | 117,887 | +0.74(+3.19%) |
Jan 14, 2008 | 23.98 | 24.03 | 22.86 | 23.23 | 164,512 | -0.59(-2.48%) |
Jan 11, 2008 | 23.77 | 24.21 | 23.39 | 23.82 | 50,772 | -0.04(-0.17%) |
Jan 10, 2008 | 23.98 | 24.43 | 23.57 | 23.86 | 95,064 | -0.35(-1.45%) |
Jan 09, 2008 | 24.30 | 24.68 | 24.02 | 24.21 | 111,398 | -0.17(-0.70%) |
Jan 08, 2008 | 23.90 | 24.67 | 23.41 | 24.38 | 161,944 | +0.60(+2.52%) |
Jan 07, 2008 | 23.11 | 23.90 | 22.98 | 23.78 | 119,046 | +0.38(+1.62%) |
Jan 04, 2008 | 24.36 | 24.56 | 23.20 | 23.40 | 127,406 | -1.26(-5.11%) |
Jan 03, 2008 | 25.01 | 25.10 | 24.47 | 24.66 | 66,126 | -0.25(-1.00%) |
Jan 02, 2008 | 24.89 | 25.48 | 24.74 | 24.91 | 92,342 | -0.07(-0.28%) |
Jan 01, 2008 | 24.91 | 25.66 | 24.56 | 24.98 | 63,415 | +0.00(+0.00%) |
Dec 31, 2007 | 24.91 | 25.66 | 24.56 | 24.98 | 63,415 | +0.00(+0.00%) |
Dec 28, 2007 | 24.95 | 25.95 | 24.93 | 24.98 | 82,693 | +0.20(+0.81%) |
Dec 27, 2007 | 25.29 | 25.58 | 24.69 | 24.78 | 100,137 | -0.51(-2.02%) |
Dec 26, 2007 | 25.27 | 25.55 | 25.01 | 25.29 | 129,265 | +0.04(+0.16%) |
Dec 24, 2007 | 25.13 | 25.95 | 24.64 | 25.25 | 100,783 | +0.09(+0.36%) |
Dec 21, 2007 | 24.60 | 25.32 | 24.16 | 25.16 | 748,828 | +0.90(+3.71%) |
Dec 20, 2007 | 22.95 | 24.50 | 22.95 | 24.26 | 347,103 | +1.49(+6.54%) |
Dec 19, 2007 | 22.87 | 23.29 | 22.71 | 22.77 | 165,087 | -0.08(-0.35%) |
Dec 18, 2007 | 23.45 | 23.48 | 22.74 | 22.85 | 413,278 | -0.36(-1.55%) |
Dec 17, 2007 | 23.65 | 23.78 | 23.10 | 23.21 | 232,354 | -0.61(-2.56%) |
Dec 14, 2007 | 24.46 | 24.60 | 23.55 | 23.82 | 158,545 | -0.91(-3.68%) |
Dec 13, 2007 | 24.53 | 25.05 | 24.24 | 24.73 | 216,435 | +0.02(+0.08%) |
Dec 12, 2007 | 24.92 | 25.04 | 24.35 | 24.71 | 111,196 | +0.39(+1.60%) |
Dec 11, 2007 | 24.84 | 25.06 | 24.28 | 24.32 | 128,392 | -0.41(-1.66%) |
Dec 10, 2007 | 24.88 | 25.01 | 24.00 | 24.73 | 147,383 | -0.27(-1.08%) |
Dec 07, 2007 | 26.03 | 26.10 | 24.71 | 25.00 | 220,453 | -1.03(-3.96%) |
Dec 06, 2007 | 25.72 | 26.08 | 25.69 | 26.03 | 88,779 | +0.29(+1.13%) |
Dec 05, 2007 | 25.60 | 25.87 | 25.29 | 25.74 | 101,846 | +0.65(+2.59%) |
Dec 04, 2007 | 25.05 | 25.63 | 24.83 | 25.09 | 55,104 | -0.15(-0.59%) |
Dec 03, 2007 | 25.69 | 25.89 | 25.11 | 25.24 | 106,520 | -0.36(-1.41%) |
Nov 30, 2007 | 26.00 | 26.12 | 25.40 | 25.60 | 141,146 | -0.20(-0.78%) |
Nov 29, 2007 | 25.32 | 26.17 | 25.32 | 25.80 | 179,744 | +0.47(+1.86%) |
Nov 28, 2007 | 25.09 | 25.43 | 24.92 | 25.33 | 144,572 | +0.48(+1.93%) |
Nov 27, 2007 | 24.48 | 25.10 | 24.17 | 24.85 | 146,837 | +0.49(+2.01%) |
Nov 26, 2007 | 24.74 | 25.03 | 24.10 | 24.36 | 191,101 | -0.43(-1.73%) |
Nov 23, 2007 | 24.42 | 24.92 | 24.42 | 24.79 | 196,589 | +0.44(+1.81%) |
Nov 21, 2007 | 24.02 | 24.69 | 24.02 | 24.35 | 257,846 | +0.24(+1.00%) |
Nov 20, 2007 | 23.97 | 24.54 | 23.47 | 24.11 | 200,496 | +0.17(+0.71%) |
Nov 19, 2007 | 24.61 | 25.00 | 23.79 | 23.94 | 222,689 | -1.17(-4.66%) |
Nov 16, 2007 | 25.00 | 25.20 | 24.46 | 25.11 | 122,879 | +0.16(+0.64%) |
Nov 15, 2007 | 24.97 | 25.08 | 24.61 | 24.95 | 93,745 | -0.15(-0.60%) |
Nov 14, 2007 | 25.14 | 25.34 | 24.89 | 25.10 | 114,469 | +0.10(+0.40%) |
Nov 13, 2007 | 24.69 | 25.15 | 24.58 | 25.00 | 169,483 | +0.49(+2.00%) |
Nov 12, 2007 | 24.06 | 24.71 | 23.78 | 24.51 | 118,762 | +0.59(+2.47%) |
Nov 09, 2007 | 24.08 | 24.40 | 23.71 | 23.92 | 131,659 | -0.48(-1.97%) |
Nov 08, 2007 | 24.77 | 25.09 | 24.04 | 24.40 | 146,314 | -0.18(-0.73%) |
Nov 07, 2007 | 24.39 | 24.88 | 24.31 | 24.58 | 228,046 | +0.05(+0.20%) |
Nov 06, 2007 | 24.16 | 24.65 | 23.73 | 24.53 | 293,329 | +0.52(+2.17%) |
Nov 05, 2007 | 23.26 | 24.31 | 23.02 | 24.01 | 377,400 | +0.45(+1.91%) |
Nov 02, 2007 | 23.50 | 23.80 | 23.09 | 23.56 | 274,945 | +0.54(+2.35%) |
Nov 01, 2007 | 24.46 | 24.46 | 22.89 | 23.02 | 595,375 | +0.04(+0.17%) |
Oct 31, 2007 | 23.82 | 24.06 | 22.00 | 22.98 | 361,071 | -0.82(-3.45%) |
Oct 30, 2007 | 23.35 | 24.54 | 23.33 | 23.80 | 353,441 | +0.78(+3.39%) |
Oct 29, 2007 | 22.22 | 23.25 | 22.12 | 23.02 | 137,559 | +0.85(+3.83%) |
Oct 26, 2007 | 22.26 | 22.36 | 21.73 | 22.17 | 104,735 | +0.17(+0.77%) |
Oct 25, 2007 | 22.14 | 22.33 | 21.94 | 22.00 | 103,240 | -0.11(-0.50%) |
Oct 24, 2007 | 22.01 | 22.19 | 21.70 | 22.11 | 103,238 | -0.09(-0.41%) |
Oct 23, 2007 | 21.89 | 22.55 | 21.71 | 22.20 | 129,312 | +0.47(+2.16%) |
Oct 22, 2007 | 21.67 | 21.96 | 21.25 | 21.73 | 126,400 | +0.05(+0.23%) |
Oct 19, 2007 | 22.01 | 22.12 | 21.65 | 21.68 | 110,696 | -0.36(-1.63%) |
Oct 18, 2007 | 21.65 | 22.15 | 21.50 | 22.04 | 83,500 | +0.41(+1.90%) |
Oct 17, 2007 | 21.75 | 22.00 | 21.50 | 21.63 | 166,363 | +0.04(+0.19%) |
Oct 16, 2007 | 21.56 | 21.71 | 21.26 | 21.59 | 100,467 | +0.00(+0.00%) |
Oct 15, 2007 | 21.49 | 21.91 | 21.45 | 21.59 | 156,601 | +0.10(+0.47%) |
Oct 12, 2007 | 21.79 | 21.84 | 21.25 | 21.49 | 162,851 | -0.20(-0.92%) |
Oct 11, 2007 | 21.05 | 22.32 | 21.00 | 21.69 | 223,646 | +0.74(+3.53%) |
Oct 10, 2007 | 21.18 | 21.32 | 20.72 | 20.95 | 110,907 | -0.23(-1.09%) |
Oct 09, 2007 | 20.76 | 21.46 | 20.67 | 21.18 | 221,536 | +0.43(+2.07%) |
Oct 08, 2007 | 20.60 | 20.81 | 20.57 | 20.75 | 121,150 | +0.06(+0.29%) |
Oct 05, 2007 | 20.55 | 20.69 | 20.28 | 20.69 | 171,668 | +0.19(+0.93%) |
Oct 04, 2007 | 20.80 | 20.82 | 20.37 | 20.50 | 143,820 | -0.29(-1.39%) |
Oct 03, 2007 | 20.79 | 20.86 | 20.47 | 20.79 | 166,259 | -0.15(-0.72%) |
Oct 02, 2007 | 21.11 | 21.31 | 20.44 | 20.94 | 316,284 | -0.17(-0.81%) |
Oct 01, 2007 | 21.42 | 21.43 | 20.98 | 21.11 | 257,767 | -0.36(-1.68%) |
Sep 28, 2007 | 21.83 | 21.92 | 21.33 | 21.47 | 198,163 | -0.34(-1.56%) |
Sep 27, 2007 | 21.98 | 22.00 | 21.49 | 21.81 | 127,785 | -0.03(-0.14%) |
Sep 26, 2007 | 21.56 | 21.90 | 21.55 | 21.84 | 168,133 | +0.38(+1.77%) |
Sep 25, 2007 | 21.93 | 21.93 | 21.31 | 21.46 | 275,838 | -0.44(-2.01%) |
Sep 24, 2007 | 21.82 | 22.54 | 21.49 | 21.90 | 324,774 | -0.10(-0.45%) |
Sep 21, 2007 | 22.86 | 22.86 | 21.91 | 22.00 | 1,523,339 | -0.68(-3.00%) |
Sep 20, 2007 | 22.54 | 23.07 | 22.54 | 22.68 | 476,092 | +0.16(+0.71%) |
Sep 19, 2007 | 22.51 | 22.95 | 22.51 | 22.52 | 654,672 | +0.88(+4.07%) |
Sep 18, 2007 | 21.23 | 21.70 | 20.60 | 21.64 | 399,455 | +0.48(+2.27%) |
Sep 17, 2007 | 21.42 | 21.42 | 20.99 | 21.16 | 187,709 | -0.34(-1.58%) |
Sep 14, 2007 | 21.02 | 21.62 | 20.65 | 21.50 | 226,448 | +0.40(+1.90%) |
Sep 13, 2007 | 20.74 | 21.30 | 20.71 | 21.10 | 326,176 | +0.32(+1.54%) |
Sep 12, 2007 | 20.88 | 21.11 | 20.55 | 20.78 | 300,333 | -0.11(-0.53%) |
Sep 11, 2007 | 20.63 | 20.98 | 20.43 | 20.89 | 154,068 | +0.31(+1.51%) |
Sep 10, 2007 | 20.70 | 20.88 | 20.27 | 20.58 | 193,237 | -0.11(-0.53%) |
Sep 07, 2007 | 20.80 | 20.83 | 20.36 | 20.69 | 373,124 | +0.03(+0.15%) |
Sep 06, 2007 | 20.63 | 21.24 | 20.50 | 20.66 | 271,528 | -0.03(-0.14%) |
Sep 05, 2007 | 20.12 | 21.07 | 20.00 | 20.69 | 451,896 | +0.41(+2.02%) |
Sep 04, 2007 | 18.64 | 20.50 | 18.64 | 20.28 | 314,073 | +0.25(+1.25%) |
Aug 31, 2007 | 19.85 | 20.22 | 19.69 | 20.03 | 151,549 | +0.34(+1.73%) |
Aug 30, 2007 | 19.43 | 19.90 | 19.04 | 19.69 | 109,272 | +0.06(+0.31%) |
Aug 29, 2007 | 19.34 | 19.74 | 18.96 | 19.63 | 206,555 | +0.32(+1.66%) |
Aug 28, 2007 | 19.35 | 19.52 | 19.05 | 19.31 | 197,658 | -0.13(-0.67%) |
Aug 27, 2007 | 19.58 | 19.87 | 19.40 | 19.44 | 248,479 | -0.38(-1.92%) |
Aug 24, 2007 | 19.48 | 20.00 | 19.48 | 19.82 | 218,890 | +0.33(+1.69%) |
Aug 23, 2007 | 20.45 | 20.45 | 18.58 | 19.49 | 1,314,239 | -1.48(-7.06%) |
Aug 22, 2007 | 21.85 | 22.17 | 20.97 | 20.97 | 258,222 | -0.74(-3.41%) |
Aug 21, 2007 | 21.66 | 22.08 | 21.48 | 21.71 | 154,654 | +0.23(+1.07%) |
Aug 20, 2007 | 21.49 | 21.62 | 21.00 | 21.48 | 146,851 | +0.04(+0.19%) |
Aug 17, 2007 | 22.16 | 22.58 | 21.04 | 21.44 | 273,344 | +0.03(+0.14%) |
Aug 16, 2007 | 20.86 | 21.59 | 20.50 | 21.41 | 511,482 | +0.43(+2.05%) |
Aug 15, 2007 | 22.61 | 23.03 | 20.72 | 20.98 | 1,918,677 | -3.59(-14.61%) |
Aug 14, 2007 | 24.68 | 24.91 | 24.35 | 24.57 | 275,029 | +0.21(+0.86%) |
Aug 13, 2007 | 24.75 | 25.05 | 24.31 | 24.36 | 352,850 | -0.29(-1.18%) |
Aug 10, 2007 | 25.93 | 26.65 | 24.48 | 24.65 | 552,043 | -1.36(-5.23%) |
Aug 09, 2007 | 25.00 | 27.06 | 24.22 | 26.01 | 618,244 | +1.03(+4.12%) |
Aug 08, 2007 | 24.13 | 25.84 | 23.68 | 24.98 | 532,409 | +1.02(+4.26%) |
Aug 07, 2007 | 24.00 | 24.21 | 23.20 | 23.96 | 235,643 | -0.10(-0.42%) |
Aug 06, 2007 | 23.42 | 24.55 | 23.42 | 24.06 | 426,113 | +0.71(+3.04%) |
Aug 03, 2007 | 23.30 | 23.77 | 22.70 | 23.35 | 252,912 | +0.29(+1.26%) |
Aug 02, 2007 | 22.73 | 23.49 | 22.73 | 23.06 | 442,536 | +0.11(+0.48%) |
Aug 01, 2007 | 24.13 | 24.19 | 22.50 | 22.95 | 672,507 | -1.27(-5.24%) |
Jul 31, 2007 | 24.89 | 25.19 | 24.18 | 24.22 | 154,975 | -0.78(-3.12%) |
Jul 30, 2007 | 24.31 | 25.04 | 23.84 | 25.00 | 199,191 | +0.63(+2.59%) |
Jul 27, 2007 | 24.87 | 25.10 | 24.28 | 24.37 | 338,226 | -0.63(-2.52%) |
Jul 26, 2007 | 25.47 | 26.00 | 24.50 | 25.00 | 507,640 | -0.03(-0.12%) |
Jul 25, 2007 | 25.05 | 25.12 | 24.33 | 25.03 | 287,358 | +0.04(+0.16%) |
Jul 24, 2007 | 24.93 | 25.30 | 24.82 | 24.99 | 215,023 | -0.26(-1.03%) |
Jul 23, 2007 | 25.50 | 25.51 | 25.04 | 25.25 | 143,630 | -0.26(-1.02%) |
Jul 20, 2007 | 24.97 | 25.65 | 24.97 | 25.51 | 315,941 | +0.48(+1.92%) |
Jul 19, 2007 | 25.44 | 25.44 | 24.80 | 25.03 | 253,147 | -0.36(-1.42%) |
Jul 18, 2007 | 25.54 | 25.82 | 25.35 | 25.39 | 241,661 | -0.32(-1.24%) |
Jul 17, 2007 | 25.50 | 26.00 | 25.50 | 25.71 | 61,291 | +0.18(+0.71%) |
Jul 16, 2007 | 26.12 | 26.38 | 25.50 | 25.53 | 179,025 | -0.70(-2.67%) |
Jul 13, 2007 | 25.77 | 26.39 | 25.77 | 26.23 | 87,573 | +0.35(+1.35%) |
Jul 12, 2007 | 25.69 | 25.93 | 25.50 | 25.88 | 81,799 | +0.37(+1.45%) |
Jul 11, 2007 | 25.54 | 25.80 | 25.50 | 25.51 | 85,334 | -0.10(-0.39%) |
Jul 10, 2007 | 26.04 | 26.04 | 25.45 | 25.61 | 172,341 | -0.49(-1.88%) |
Jul 09, 2007 | 26.05 | 26.34 | 26.01 | 26.10 | 118,054 | +0.00(+0.00%) |
Jul 06, 2007 | 26.07 | 26.24 | 26.00 | 26.10 | 108,052 | +0.03(+0.12%) |
Jul 05, 2007 | 25.86 | 26.53 | 25.57 | 26.07 | 114,221 | +0.07(+0.27%) |
Jul 03, 2007 | 26.01 | 26.16 | 25.59 | 26.00 | 70,545 | -0.06(-0.23%) |
Jul 02, 2007 | 26.22 | 26.22 | 25.74 | 26.06 | 340,586 | -0.14(-0.53%) |
Jun 29, 2007 | 26.34 | 26.50 | 26.19 | 26.20 | 397,335 | -0.07(-0.27%) |
Jun 28, 2007 | 26.66 | 26.74 | 26.10 | 26.27 | 178,069 | -0.37(-1.39%) |
Jun 27, 2007 | 25.73 | 26.66 | 25.44 | 26.64 | 284,200 | +0.83(+3.22%) |
Jun 26, 2007 | 25.22 | 25.91 | 25.22 | 25.81 | 352,171 | +0.61(+2.42%) |
Jun 25, 2007 | 25.26 | 25.41 | 24.52 | 25.20 | 386,201 | -0.07(-0.28%) |
Jun 22, 2007 | 25.15 | 25.49 | 24.75 | 25.27 | 674,839 | +0.01(+0.04%) |
Jun 21, 2007 | 26.06 | 26.06 | 25.24 | 25.26 | 757,573 | -0.67(-2.58%) |
Jun 20, 2007 | 26.08 | 26.30 | 25.76 | 25.93 | 315,300 | -0.19(-0.73%) |
Jun 19, 2007 | 27.01 | 27.04 | 25.97 | 26.12 | 582,000 | -0.95(-3.51%) |
Jun 18, 2007 | 26.77 | 27.13 | 26.07 | 27.07 | 196,200 | +0.26(+0.97%) |
Jun 15, 2007 | 27.39 | 27.39 | 26.64 | 26.81 | 321,200 | -0.33(-1.22%) |
Jun 14, 2007 | 27.50 | 27.65 | 26.95 | 27.14 | 315,500 | -0.62(-2.23%) |
Jun 13, 2007 | 27.96 | 28.02 | 27.29 | 27.76 | 451,600 | -0.29(-1.03%) |
Jun 12, 2007 | 28.06 | 28.28 | 28.00 | 28.05 | 117,100 | -0.03(-0.11%) |
Jun 11, 2007 | 28.02 | 28.21 | 27.97 | 28.08 | 106,180 | +0.04(+0.14%) |
Jun 08, 2007 | 28.06 | 28.16 | 27.99 | 28.04 | 199,299 | +0.03(+0.11%) |
Jun 07, 2007 | 28.06 | 28.31 | 27.99 | 28.01 | 123,165 | -0.22(-0.78%) |
Jun 06, 2007 | 28.20 | 28.35 | 27.98 | 28.23 | 170,451 | -0.04(-0.14%) |
Jun 05, 2007 | 28.76 | 28.82 | 28.10 | 28.27 | 226,808 | -0.75(-2.58%) |
Jun 04, 2007 | 28.96 | 29.19 | 28.71 | 29.02 | 140,901 | -0.03(-0.10%) |
Jun 01, 2007 | 29.68 | 29.68 | 28.71 | 29.05 | 178,536 | -0.31(-1.06%) |
May 31, 2007 | 29.79 | 29.79 | 29.02 | 29.36 | 211,017 | -0.44(-1.48%) |
May 30, 2007 | 29.44 | 29.95 | 28.96 | 29.80 | 247,372 | +0.46(+1.57%) |
May 29, 2007 | 29.13 | 29.39 | 29.00 | 29.34 | 84,583 | +0.34(+1.17%) |
May 25, 2007 | 29.35 | 29.35 | 28.83 | 29.00 | 141,478 | -0.34(-1.16%) |
May 24, 2007 | 29.17 | 29.60 | 29.06 | 29.34 | 224,533 | +0.00(+0.00%) |
May 23, 2007 | 29.32 | 29.78 | 29.06 | 29.34 | 266,246 | +0.13(+0.45%) |
May 22, 2007 | 28.39 | 29.57 | 28.31 | 29.21 | 272,860 | +0.91(+3.22%) |
May 21, 2007 | 27.90 | 28.40 | 27.82 | 28.30 | 222,301 | +0.31(+1.11%) |
May 18, 2007 | 28.12 | 28.27 | 27.39 | 27.99 | 220,054 | -0.11(-0.39%) |
May 17, 2007 | 28.30 | 28.49 | 27.96 | 28.10 | 162,719 | -0.16(-0.57%) |
May 16, 2007 | 29.38 | 29.38 | 27.95 | 28.26 | 432,048 | -0.97(-3.32%) |
May 15, 2007 | 29.08 | 29.47 | 28.93 | 29.23 | 405,225 | +0.08(+0.27%) |
May 14, 2007 | 28.99 | 29.24 | 28.90 | 29.15 | 508,829 | +0.26(+0.90%) |
May 11, 2007 | 28.16 | 28.91 | 27.75 | 28.89 | 390,678 | +0.43(+1.51%) |
May 10, 2007 | 28.08 | 28.53 | 28.02 | 28.46 | 379,905 | +0.20(+0.71%) |
May 09, 2007 | 27.50 | 28.33 | 27.45 | 28.26 | 253,220 | +0.66(+2.39%) |
May 08, 2007 | 27.02 | 27.89 | 27.00 | 27.60 | 505,480 | -1.11(-3.87%) |
May 07, 2007 | 28.23 | 29.10 | 27.64 | 28.71 | 534,274 | +1.62(+5.98%) |
May 04, 2007 | 27.43 | 27.46 | 26.94 | 27.09 | 422,032 | -0.19(-0.70%) |
May 03, 2007 | 27.33 | 27.36 | 26.54 | 27.28 | 346,597 | -0.01(-0.04%) |
May 02, 2007 | 26.08 | 27.34 | 25.96 | 27.29 | 710,068 | +1.32(+5.08%) |
May 01, 2007 | 27.00 | 27.00 | 25.54 | 25.97 | 1,637,150 | +0.37(+1.45%) |
Apr 30, 2007 | 27.44 | 27.44 | 25.31 | 25.60 | 1,409,587 | -1.94(-7.04%) |
Apr 27, 2007 | 28.15 | 28.24 | 27.35 | 27.54 | 396,828 | -0.62(-2.20%) |
Apr 26, 2007 | 28.96 | 28.96 | 28.05 | 28.16 | 416,423 | -0.80(-2.76%) |
Apr 25, 2007 | 27.71 | 29.10 | 27.71 | 28.96 | 651,452 | +1.18(+4.25%) |
Apr 24, 2007 | 27.89 | 27.99 | 27.61 | 27.78 | 186,368 | -0.10(-0.36%) |
Apr 23, 2007 | 27.95 | 28.10 | 27.76 | 27.88 | 287,692 | -0.02(-0.07%) |
Apr 20, 2007 | 27.94 | 28.05 | 27.67 | 27.90 | 268,935 | +0.14(+0.50%) |
Apr 19, 2007 | 26.89 | 27.95 | 26.74 | 27.76 | 718,667 | +0.82(+3.04%) |
Apr 18, 2007 | 27.98 | 28.08 | 26.73 | 26.94 | 720,535 | -1.20(-4.26%) |
Apr 17, 2007 | 28.57 | 28.69 | 28.00 | 28.14 | 366,441 | -0.43(-1.51%) |
Apr 16, 2007 | 28.31 | 28.98 | 28.31 | 28.57 | 414,551 | +0.27(+0.95%) |
Apr 13, 2007 | 29.08 | 29.09 | 28.15 | 28.30 | 374,696 | -0.69(-2.38%) |
Apr 12, 2007 | 28.31 | 28.99 | 27.69 | 28.99 | 354,143 | +0.68(+2.40%) |
Apr 11, 2007 | 29.40 | 29.50 | 28.12 | 28.31 | 465,201 | -0.95(-3.25%) |
Apr 10, 2007 | 28.62 | 29.75 | 28.56 | 29.26 | 661,160 | +0.70(+2.45%) |
Apr 09, 2007 | 30.29 | 30.38 | 28.41 | 28.56 | 1,331,785 | -2.00(-6.54%) |
Apr 05, 2007 | 32.20 | 32.24 | 29.68 | 30.56 | 927,917 | -1.59(-4.95%) |
Apr 04, 2007 | 32.30 | 32.47 | 31.55 | 32.15 | 191,965 | -0.15(-0.46%) |
Apr 03, 2007 | 33.05 | 33.14 | 32.06 | 32.30 | 289,333 | -0.62(-1.88%) |