Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.19 | 19.84 | 18.99 | 19.02 | 245,009 | -0.39(-2.01%) |
Apr 29, 2008 | 19.00 | 19.42 | 18.94 | 19.41 | 287,228 | +0.41(+2.16%) |
Apr 28, 2008 | 18.98 | 19.25 | 18.55 | 19.00 | 260,360 | +0.06(+0.32%) |
Apr 25, 2008 | 19.07 | 19.07 | 18.47 | 18.94 | 136,288 | +0.23(+1.23%) |
Apr 24, 2008 | 18.85 | 19.00 | 18.66 | 18.71 | 178,469 | -0.14(-0.74%) |
Apr 23, 2008 | 19.21 | 19.21 | 18.75 | 18.85 | 158,204 | +0.01(+0.05%) |
Apr 22, 2008 | 19.07 | 19.19 | 18.84 | 18.84 | 221,589 | -0.18(-0.95%) |
Apr 21, 2008 | 20.80 | 20.80 | 19.00 | 19.02 | 161,112 | -0.17(-0.89%) |
Apr 18, 2008 | 18.52 | 19.75 | 18.52 | 19.19 | 180,307 | -0.31(-1.59%) |
Apr 17, 2008 | 19.37 | 19.58 | 19.37 | 19.50 | 207,757 | +0.11(+0.57%) |
Apr 16, 2008 | 20.80 | 20.80 | 19.10 | 19.39 | 368,484 | +0.34(+1.78%) |
Apr 15, 2008 | 18.89 | 19.23 | 18.73 | 19.05 | 239,898 | +0.12(+0.63%) |
Apr 14, 2008 | 19.12 | 19.13 | 18.71 | 18.93 | 171,391 | -0.19(-0.99%) |
Apr 11, 2008 | 19.56 | 19.93 | 19.09 | 19.12 | 145,900 | -0.65(-3.29%) |
Apr 10, 2008 | 19.98 | 19.99 | 19.70 | 19.77 | 171,800 | -0.21(-1.05%) |
Apr 09, 2008 | 19.93 | 19.98 | 19.63 | 19.98 | 237,400 | +0.05(+0.25%) |
Apr 08, 2008 | 19.99 | 20.00 | 19.76 | 19.93 | 373,200 | +0.00(+0.00%) |
Apr 07, 2008 | 19.61 | 20.69 | 19.51 | 19.93 | 106,100 | +0.30(+1.53%) |
Apr 04, 2008 | 19.71 | 20.04 | 19.55 | 19.63 | 100,300 | -0.17(-0.86%) |
Apr 03, 2008 | 19.92 | 19.92 | 19.49 | 19.80 | 190,300 | -0.12(-0.60%) |
Apr 02, 2008 | 19.81 | 20.40 | 19.59 | 19.92 | 209,900 | -0.06(-0.30%) |
Apr 01, 2008 | 19.02 | 20.32 | 19.02 | 19.98 | 690,250 | +0.97(+5.10%) |
Mar 31, 2008 | 19.44 | 19.91 | 18.36 | 19.01 | 807,800 | -0.33(-1.71%) |
Mar 28, 2008 | 19.49 | 19.58 | 18.97 | 19.34 | 326,200 | -0.32(-1.63%) |
Mar 27, 2008 | 20.00 | 20.25 | 19.66 | 19.66 | 322,172 | -0.04(-0.20%) |
Mar 26, 2008 | 20.51 | 20.85 | 19.59 | 19.70 | 720,200 | -0.49(-2.43%) |
Mar 25, 2008 | 20.25 | 20.58 | 20.00 | 20.19 | 378,800 | -0.12(-0.59%) |
Mar 24, 2008 | 20.02 | 20.42 | 20.00 | 20.31 | 157,300 | +0.31(+1.55%) |
Mar 21, 2008 | 20.70 | 20.81 | 19.81 | 20.00 | 203,300 | +0.00(+0.00%) |
Mar 20, 2008 | 20.70 | 20.81 | 19.81 | 20.00 | 203,300 | -0.55(-2.68%) |
Mar 19, 2008 | 20.49 | 20.55 | 20.21 | 20.55 | 228,400 | +0.29(+1.43%) |
Mar 18, 2008 | 20.64 | 21.37 | 19.43 | 20.26 | 273,300 | +0.00(+0.00%) |
Mar 17, 2008 | 20.22 | 20.51 | 19.73 | 20.26 | 114,400 | -0.21(-1.03%) |
Mar 14, 2008 | 21.35 | 21.35 | 20.17 | 20.47 | 250,300 | -0.68(-3.22%) |
Mar 13, 2008 | 20.84 | 21.30 | 20.07 | 21.15 | 127,400 | +0.27(+1.29%) |
Mar 12, 2008 | 21.08 | 21.15 | 20.48 | 20.88 | 95,500 | -0.06(-0.29%) |
Mar 11, 2008 | 21.06 | 21.27 | 20.61 | 20.94 | 160,800 | -0.09(-0.43%) |
Mar 10, 2008 | 21.95 | 21.95 | 20.96 | 21.03 | 155,000 | -0.74(-3.40%) |
Mar 07, 2008 | 22.73 | 22.89 | 21.71 | 21.77 | 345,700 | -0.97(-4.27%) |
Mar 06, 2008 | 22.50 | 22.97 | 22.43 | 22.74 | 91,600 | +0.22(+0.98%) |
Mar 05, 2008 | 22.80 | 23.39 | 22.48 | 22.52 | 127,600 | -0.09(-0.40%) |
Mar 04, 2008 | 23.36 | 23.36 | 22.02 | 22.61 | 378,900 | -0.82(-3.50%) |
Mar 03, 2008 | 23.17 | 23.58 | 22.89 | 23.43 | 181,571 | +0.17(+0.73%) |
Feb 29, 2008 | 23.85 | 23.94 | 22.93 | 23.26 | 128,000 | -0.54(-2.27%) |
Feb 28, 2008 | 24.15 | 24.15 | 23.76 | 23.80 | 155,900 | -0.17(-0.71%) |
Feb 27, 2008 | 23.60 | 24.41 | 23.55 | 23.97 | 178,600 | +0.11(+0.46%) |
Feb 26, 2008 | 23.99 | 24.03 | 23.73 | 23.86 | 136,000 | -0.09(-0.38%) |
Feb 25, 2008 | 23.12 | 24.00 | 23.12 | 23.95 | 198,600 | +0.99(+4.31%) |
Feb 22, 2008 | 23.35 | 23.41 | 22.78 | 22.96 | 119,100 | -0.29(-1.25%) |
Feb 21, 2008 | 23.17 | 23.92 | 23.11 | 23.25 | 210,500 | +0.36(+1.57%) |
Feb 20, 2008 | 22.93 | 23.25 | 22.85 | 22.89 | 173,700 | -0.31(-1.34%) |
Feb 19, 2008 | 23.69 | 23.89 | 22.99 | 23.20 | 183,100 | -0.48(-2.03%) |
Feb 18, 2008 | 24.30 | 25.00 | 23.38 | 23.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.30 | 25.00 | 23.38 | 23.68 | 412,900 | +0.67(+2.91%) |
Feb 14, 2008 | 23.50 | 23.60 | 22.82 | 23.01 | 114,400 | -0.48(-2.04%) |
Feb 13, 2008 | 23.15 | 23.63 | 23.15 | 23.49 | 338,900 | +0.32(+1.38%) |
Feb 12, 2008 | 23.60 | 23.95 | 23.02 | 23.17 | 254,300 | -0.28(-1.19%) |
Feb 11, 2008 | 23.27 | 23.50 | 23.08 | 23.45 | 103,200 | +0.06(+0.26%) |
Feb 08, 2008 | 22.48 | 23.63 | 22.17 | 23.39 | 368,100 | +0.76(+3.36%) |
Feb 07, 2008 | 23.17 | 23.35 | 22.50 | 22.63 | 187,600 | -0.43(-1.86%) |
Feb 06, 2008 | 24.10 | 24.10 | 22.90 | 23.06 | 164,300 | -0.97(-4.04%) |
Feb 05, 2008 | 24.40 | 24.81 | 23.89 | 24.03 | 207,500 | -0.62(-2.52%) |
Feb 04, 2008 | 24.09 | 25.20 | 24.09 | 24.65 | 204,000 | +0.08(+0.33%) |
Feb 01, 2008 | 22.85 | 25.69 | 22.85 | 24.57 | 571,940 | +2.34(+10.53%) |
Jan 31, 2008 | 22.92 | 22.92 | 21.96 | 22.23 | 179,900 | -0.78(-3.39%) |
Jan 30, 2008 | 23.66 | 23.87 | 22.83 | 23.01 | 160,400 | -0.90(-3.76%) |
Jan 29, 2008 | 24.50 | 24.50 | 23.69 | 23.91 | 110,200 | -0.57(-2.33%) |
Jan 28, 2008 | 23.25 | 24.49 | 23.25 | 24.48 | 102,438 | +1.21(+5.20%) |
Jan 25, 2008 | 23.96 | 24.01 | 23.27 | 23.27 | 78,400 | -0.69(-2.88%) |
Jan 24, 2008 | 23.50 | 24.08 | 23.38 | 23.96 | 152,900 | +0.66(+2.83%) |
Jan 23, 2008 | 22.59 | 23.35 | 22.52 | 23.30 | 135,900 | +0.32(+1.39%) |
Jan 22, 2008 | 22.84 | 23.72 | 22.72 | 22.98 | 139,500 | -0.92(-3.85%) |
Jan 21, 2008 | 24.10 | 24.52 | 23.83 | 23.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.10 | 24.52 | 23.83 | 23.90 | 84,900 | -0.16(-0.67%) |
Jan 17, 2008 | 24.77 | 24.93 | 24.03 | 24.06 | 58,400 | -0.44(-1.80%) |
Jan 16, 2008 | 23.81 | 24.86 | 23.81 | 24.50 | 121,000 | +0.54(+2.25%) |
Jan 15, 2008 | 25.23 | 25.23 | 23.96 | 23.96 | 168,600 | -1.32(-5.22%) |
Jan 14, 2008 | 25.50 | 25.53 | 25.00 | 25.28 | 78,500 | +0.15(+0.60%) |
Jan 11, 2008 | 25.48 | 25.72 | 25.00 | 25.13 | 167,000 | -0.76(-2.94%) |
Jan 10, 2008 | 25.92 | 26.17 | 25.75 | 25.89 | 134,100 | -0.39(-1.48%) |
Jan 09, 2008 | 26.69 | 26.69 | 25.93 | 26.28 | 117,600 | -0.33(-1.24%) |
Jan 08, 2008 | 26.98 | 27.19 | 26.51 | 26.61 | 70,000 | +0.06(+0.23%) |
Jan 07, 2008 | 27.08 | 27.08 | 26.54 | 26.55 | 81,100 | -0.39(-1.45%) |
Jan 04, 2008 | 27.18 | 27.74 | 26.82 | 26.94 | 84,400 | -0.35(-1.28%) |
Jan 03, 2008 | 27.44 | 27.54 | 27.10 | 27.29 | 121,000 | +0.00(+0.00%) |
Jan 02, 2008 | 27.82 | 27.82 | 27.20 | 27.29 | 53,000 | -0.37(-1.34%) |
Jan 01, 2008 | 27.80 | 27.86 | 27.44 | 27.66 | 45,400 | +0.00(+0.00%) |
Dec 31, 2007 | 27.80 | 27.86 | 27.44 | 27.66 | 45,400 | +0.01(+0.04%) |
Dec 28, 2007 | 27.63 | 27.93 | 27.50 | 27.65 | 54,100 | +0.11(+0.40%) |
Dec 27, 2007 | 27.86 | 27.98 | 27.54 | 27.54 | 40,600 | -0.32(-1.15%) |
Dec 26, 2007 | 28.31 | 28.31 | 27.86 | 27.86 | 40,600 | -0.71(-2.49%) |
Dec 24, 2007 | 27.50 | 28.57 | 27.43 | 28.57 | 48,300 | +1.15(+4.19%) |
Dec 21, 2007 | 27.53 | 27.84 | 27.30 | 27.42 | 109,100 | -0.12(-0.44%) |
Dec 20, 2007 | 27.40 | 27.61 | 27.20 | 27.54 | 50,200 | +0.11(+0.40%) |
Dec 19, 2007 | 27.12 | 27.70 | 27.12 | 27.43 | 80,800 | +0.28(+1.03%) |
Dec 18, 2007 | 26.96 | 27.43 | 26.65 | 27.15 | 66,800 | +0.23(+0.85%) |
Dec 17, 2007 | 27.55 | 27.57 | 26.84 | 26.92 | 106,100 | -0.78(-2.82%) |
Dec 14, 2007 | 27.25 | 27.72 | 27.13 | 27.70 | 87,700 | +0.30(+1.09%) |
Dec 13, 2007 | 26.98 | 27.50 | 26.87 | 27.40 | 117,800 | +0.38(+1.41%) |
Dec 12, 2007 | 28.18 | 28.18 | 26.49 | 27.02 | 153,500 | -0.33(-1.21%) |
Dec 11, 2007 | 27.28 | 27.99 | 27.16 | 27.35 | 109,600 | -0.05(-0.18%) |
Dec 10, 2007 | 27.51 | 27.51 | 27.12 | 27.40 | 94,100 | +0.07(+0.26%) |
Dec 07, 2007 | 26.92 | 27.44 | 26.78 | 27.33 | 96,500 | +0.48(+1.79%) |
Dec 06, 2007 | 26.95 | 27.08 | 26.59 | 26.85 | 234,300 | -0.24(-0.89%) |
Dec 05, 2007 | 27.75 | 27.75 | 26.83 | 27.09 | 134,200 | -0.42(-1.53%) |
Dec 04, 2007 | 27.04 | 27.58 | 26.58 | 27.51 | 152,300 | +0.51(+1.89%) |
Dec 03, 2007 | 27.25 | 27.39 | 26.80 | 27.00 | 81,200 | -0.26(-0.95%) |
Nov 30, 2007 | 27.35 | 27.69 | 26.96 | 27.26 | 171,356 | +0.12(+0.44%) |
Nov 29, 2007 | 27.20 | 27.48 | 26.83 | 27.14 | 152,200 | -0.28(-1.02%) |
Nov 28, 2007 | 26.50 | 27.47 | 26.50 | 27.42 | 87,100 | +0.97(+3.67%) |
Nov 27, 2007 | 25.87 | 26.77 | 25.78 | 26.45 | 97,900 | +0.62(+2.40%) |
Nov 26, 2007 | 26.51 | 26.56 | 25.71 | 25.83 | 96,400 | -0.57(-2.16%) |
Nov 23, 2007 | 26.20 | 26.51 | 26.20 | 26.40 | 30,000 | +0.39(+1.50%) |
Nov 21, 2007 | 26.55 | 26.98 | 25.86 | 26.01 | 107,800 | -0.59(-2.22%) |
Nov 20, 2007 | 27.26 | 27.26 | 25.97 | 26.60 | 182,400 | -0.45(-1.66%) |
Nov 19, 2007 | 26.51 | 27.39 | 26.00 | 27.05 | 188,600 | +0.46(+1.73%) |
Nov 16, 2007 | 26.14 | 26.73 | 25.73 | 26.59 | 92,500 | +0.44(+1.68%) |
Nov 15, 2007 | 26.56 | 26.95 | 25.76 | 26.15 | 137,400 | -0.44(-1.65%) |
Nov 14, 2007 | 27.16 | 27.65 | 26.58 | 26.59 | 152,700 | -0.55(-2.03%) |
Nov 13, 2007 | 25.15 | 27.31 | 25.15 | 27.14 | 181,000 | +2.06(+8.21%) |
Nov 12, 2007 | 25.24 | 26.16 | 24.93 | 25.08 | 253,200 | -0.29(-1.14%) |
Nov 09, 2007 | 23.82 | 25.45 | 23.82 | 25.37 | 255,200 | +1.47(+6.15%) |
Nov 08, 2007 | 24.17 | 25.05 | 23.65 | 23.90 | 977,800 | -0.10(-0.42%) |
Nov 07, 2007 | 24.47 | 24.70 | 23.87 | 24.00 | 209,000 | -0.59(-2.40%) |
Nov 06, 2007 | 25.02 | 25.13 | 24.27 | 24.59 | 197,400 | -0.37(-1.48%) |
Nov 05, 2007 | 25.11 | 25.15 | 24.83 | 24.96 | 89,100 | -0.24(-0.95%) |
Nov 02, 2007 | 25.16 | 25.25 | 24.84 | 25.20 | 85,800 | +0.00(+0.00%) |
Nov 01, 2007 | 25.16 | 25.58 | 24.89 | 25.20 | 151,500 | -0.22(-0.87%) |
Oct 31, 2007 | 25.30 | 25.45 | 24.68 | 25.42 | 256,500 | +0.06(+0.24%) |
Oct 30, 2007 | 25.05 | 25.45 | 25.05 | 25.36 | 114,900 | +0.16(+0.63%) |
Oct 29, 2007 | 25.41 | 25.52 | 24.91 | 25.20 | 97,600 | -0.21(-0.83%) |
Oct 26, 2007 | 25.40 | 25.48 | 25.07 | 25.41 | 96,200 | +0.00(+0.00%) |
Oct 25, 2007 | 25.42 | 25.45 | 25.07 | 25.41 | 61,000 | -0.09(-0.35%) |
Oct 24, 2007 | 25.31 | 26.58 | 24.91 | 25.50 | 75,200 | +0.22(+0.87%) |
Oct 23, 2007 | 25.27 | 25.56 | 25.17 | 25.28 | 99,700 | -0.01(-0.04%) |
Oct 22, 2007 | 25.25 | 25.48 | 25.13 | 25.29 | 150,400 | -0.17(-0.67%) |
Oct 19, 2007 | 25.39 | 25.73 | 25.21 | 25.46 | 222,100 | +0.01(+0.04%) |
Oct 18, 2007 | 25.69 | 25.69 | 24.87 | 25.45 | 243,100 | -1.05(-3.96%) |
Oct 17, 2007 | 26.86 | 26.86 | 26.07 | 26.50 | 152,500 | -0.16(-0.60%) |
Oct 16, 2007 | 26.94 | 27.05 | 26.64 | 26.66 | 153,100 | -0.44(-1.62%) |
Oct 15, 2007 | 27.24 | 27.42 | 26.77 | 27.10 | 233,600 | +0.16(+0.59%) |
Oct 12, 2007 | 26.97 | 27.03 | 26.49 | 26.94 | 287,800 | -0.12(-0.44%) |
Oct 11, 2007 | 26.70 | 27.29 | 26.62 | 27.06 | 97,600 | +0.36(+1.35%) |
Oct 10, 2007 | 26.56 | 26.96 | 26.42 | 26.70 | 70,400 | +0.25(+0.95%) |
Oct 09, 2007 | 26.52 | 26.59 | 26.04 | 26.45 | 127,700 | +0.14(+0.53%) |
Oct 08, 2007 | 26.54 | 26.80 | 26.11 | 26.31 | 75,500 | -0.17(-0.64%) |
Oct 05, 2007 | 25.82 | 27.25 | 25.82 | 26.48 | 193,200 | +0.67(+2.60%) |
Oct 04, 2007 | 25.72 | 25.90 | 25.39 | 25.81 | 382,500 | +0.03(+0.12%) |
Oct 03, 2007 | 25.68 | 25.89 | 25.54 | 25.78 | 212,500 | +0.15(+0.59%) |
Oct 02, 2007 | 25.33 | 25.69 | 25.33 | 25.63 | 227,700 | +0.24(+0.95%) |
Oct 01, 2007 | 25.58 | 25.62 | 25.03 | 25.39 | 235,000 | -0.11(-0.43%) |
Sep 28, 2007 | 26.22 | 26.30 | 24.85 | 25.50 | 645,300 | -0.72(-2.75%) |
Sep 27, 2007 | 24.89 | 26.50 | 24.87 | 26.22 | 668,300 | +1.48(+5.98%) |
Sep 26, 2007 | 24.92 | 25.02 | 24.47 | 24.74 | 201,000 | -0.11(-0.44%) |
Sep 25, 2007 | 24.47 | 24.93 | 24.47 | 24.85 | 212,100 | +0.20(+0.81%) |
Sep 24, 2007 | 24.96 | 24.96 | 24.65 | 24.65 | 377,600 | -0.37(-1.48%) |
Sep 21, 2007 | 25.41 | 25.63 | 24.94 | 25.02 | 295,200 | -0.38(-1.50%) |
Sep 20, 2007 | 25.29 | 25.74 | 25.29 | 25.40 | 146,800 | +0.11(+0.43%) |
Sep 19, 2007 | 25.25 | 25.60 | 25.04 | 25.29 | 418,800 | +0.21(+0.84%) |
Sep 18, 2007 | 25.07 | 25.42 | 24.60 | 25.08 | 364,100 | +0.01(+0.04%) |
Sep 17, 2007 | 25.00 | 25.50 | 25.00 | 25.07 | 789,300 | -0.14(-0.56%) |
Sep 14, 2007 | 25.12 | 25.39 | 25.00 | 25.21 | 511,300 | +0.04(+0.16%) |
Sep 13, 2007 | 25.60 | 25.60 | 25.11 | 25.17 | 172,000 | -0.36(-1.41%) |
Sep 12, 2007 | 25.97 | 26.14 | 25.37 | 25.53 | 149,300 | -0.44(-1.69%) |
Sep 11, 2007 | 25.78 | 26.34 | 25.26 | 25.97 | 1,056,100 | +0.02(+0.08%) |
Sep 10, 2007 | 25.55 | 26.56 | 25.55 | 25.95 | 631,800 | +0.35(+1.37%) |
Sep 07, 2007 | 25.11 | 25.79 | 24.89 | 25.60 | 207,800 | +0.37(+1.47%) |
Sep 06, 2007 | 25.01 | 25.35 | 24.91 | 25.23 | 484,900 | +0.22(+0.88%) |
Sep 05, 2007 | 25.44 | 25.67 | 24.91 | 25.01 | 137,900 | -0.50(-1.96%) |
Sep 04, 2007 | 25.45 | 25.66 | 25.11 | 25.51 | 79,400 | +0.13(+0.51%) |
Aug 31, 2007 | 24.42 | 25.38 | 24.41 | 25.38 | 1,011,800 | +0.96(+3.93%) |
Aug 30, 2007 | 23.82 | 24.57 | 23.80 | 24.42 | 575,000 | +0.40(+1.67%) |
Aug 29, 2007 | 23.64 | 24.06 | 23.14 | 24.02 | 1,027,100 | +0.49(+2.08%) |
Aug 28, 2007 | 24.07 | 24.22 | 23.36 | 23.53 | 1,584,600 | -0.62(-2.57%) |
Aug 27, 2007 | 24.13 | 24.48 | 24.00 | 24.15 | 132,700 | -0.15(-0.62%) |
Aug 24, 2007 | 24.35 | 24.35 | 23.83 | 24.30 | 411,900 | +0.03(+0.12%) |
Aug 23, 2007 | 24.35 | 24.57 | 23.67 | 24.27 | 190,600 | +0.00(+0.00%) |
Aug 22, 2007 | 24.00 | 24.39 | 23.95 | 24.27 | 189,100 | +0.39(+1.63%) |
Aug 21, 2007 | 24.00 | 24.22 | 23.83 | 23.88 | 247,000 | -0.06(-0.25%) |
Aug 20, 2007 | 24.50 | 24.65 | 23.90 | 23.94 | 208,300 | -0.11(-0.46%) |
Aug 17, 2007 | 24.25 | 24.25 | 23.49 | 24.05 | 231,900 | +0.55(+2.34%) |
Aug 16, 2007 | 23.65 | 23.95 | 22.89 | 23.50 | 429,500 | -0.33(-1.38%) |
Aug 15, 2007 | 24.86 | 24.88 | 22.81 | 23.83 | 358,300 | -1.04(-4.18%) |
Aug 14, 2007 | 25.06 | 25.11 | 24.86 | 24.87 | 138,600 | +0.00(+0.00%) |
Aug 13, 2007 | 25.21 | 25.77 | 24.21 | 24.87 | 431,500 | -0.22(-0.88%) |
Aug 10, 2007 | 26.50 | 27.08 | 24.94 | 25.09 | 374,300 | -1.43(-5.39%) |
Aug 09, 2007 | 25.33 | 27.36 | 25.33 | 26.52 | 401,600 | +0.83(+3.23%) |
Aug 08, 2007 | 25.84 | 26.88 | 25.57 | 25.69 | 347,500 | -0.13(-0.50%) |
Aug 07, 2007 | 25.98 | 26.18 | 24.59 | 25.82 | 424,959 | -0.23(-0.88%) |
Aug 06, 2007 | 25.89 | 26.44 | 25.23 | 26.05 | 175,900 | +0.02(+0.08%) |
Aug 03, 2007 | 25.91 | 26.71 | 25.86 | 26.03 | 219,500 | -0.68(-2.55%) |
Aug 02, 2007 | 27.25 | 27.26 | 26.64 | 26.71 | 189,000 | -0.54(-1.98%) |
Aug 01, 2007 | 27.42 | 28.18 | 26.85 | 27.25 | 154,700 | -0.20(-0.73%) |
Jul 31, 2007 | 27.67 | 27.79 | 26.76 | 27.45 | 431,200 | +0.09(+0.33%) |
Jul 30, 2007 | 27.90 | 27.98 | 26.86 | 27.36 | 212,600 | -0.49(-1.76%) |
Jul 27, 2007 | 28.00 | 28.62 | 27.50 | 27.85 | 185,800 | -0.15(-0.54%) |
Jul 26, 2007 | 28.18 | 28.47 | 27.59 | 28.00 | 158,400 | -0.24(-0.85%) |
Jul 25, 2007 | 28.60 | 28.69 | 28.11 | 28.24 | 150,100 | -0.25(-0.88%) |
Jul 24, 2007 | 28.29 | 29.24 | 28.22 | 28.49 | 118,200 | +0.11(+0.39%) |
Jul 23, 2007 | 28.57 | 28.85 | 27.86 | 28.38 | 108,400 | -0.04(-0.14%) |
Jul 20, 2007 | 28.68 | 28.88 | 28.41 | 28.42 | 107,000 | -0.15(-0.53%) |
Jul 19, 2007 | 29.05 | 29.10 | 28.37 | 28.57 | 209,000 | -0.27(-0.94%) |
Jul 18, 2007 | 28.55 | 29.18 | 28.23 | 28.84 | 127,700 | +0.30(+1.05%) |
Jul 17, 2007 | 28.59 | 28.71 | 28.36 | 28.54 | 27,600 | +0.08(+0.28%) |
Jul 16, 2007 | 28.45 | 28.73 | 28.34 | 28.46 | 54,000 | +0.11(+0.39%) |
Jul 13, 2007 | 28.60 | 28.60 | 28.24 | 28.35 | 177,200 | -0.25(-0.87%) |
Jul 12, 2007 | 28.27 | 28.69 | 28.21 | 28.60 | 96,000 | +0.50(+1.78%) |
Jul 11, 2007 | 28.38 | 28.38 | 28.00 | 28.10 | 77,900 | -0.18(-0.64%) |
Jul 10, 2007 | 28.20 | 28.39 | 28.00 | 28.28 | 152,900 | -0.04(-0.14%) |
Jul 09, 2007 | 28.41 | 28.45 | 27.74 | 28.32 | 183,500 | -0.09(-0.32%) |
Jul 06, 2007 | 27.98 | 28.45 | 27.98 | 28.41 | 76,600 | +0.37(+1.32%) |
Jul 05, 2007 | 28.11 | 28.55 | 27.72 | 28.04 | 115,000 | +0.05(+0.18%) |
Jul 03, 2007 | 28.52 | 28.70 | 27.90 | 27.99 | 81,400 | -0.39(-1.37%) |
Jul 02, 2007 | 28.40 | 28.84 | 28.25 | 28.38 | 343,800 | +0.04(+0.14%) |
Jun 29, 2007 | 28.51 | 28.56 | 27.77 | 28.34 | 207,600 | -0.03(-0.11%) |
Jun 28, 2007 | 28.04 | 28.53 | 27.93 | 28.37 | 183,500 | +0.36(+1.29%) |
Jun 27, 2007 | 28.36 | 28.36 | 27.69 | 28.01 | 159,400 | -0.32(-1.13%) |
Jun 26, 2007 | 28.49 | 28.49 | 27.80 | 28.33 | 182,300 | -0.02(-0.07%) |
Jun 25, 2007 | 28.00 | 28.37 | 27.72 | 28.35 | 200,700 | +0.39(+1.39%) |
Jun 22, 2007 | 28.44 | 28.59 | 27.90 | 27.96 | 204,700 | -0.44(-1.55%) |
Jun 21, 2007 | 28.97 | 29.05 | 28.11 | 28.40 | 334,900 | -0.44(-1.53%) |
Jun 20, 2007 | 29.09 | 29.10 | 28.79 | 28.84 | 249,600 | -0.20(-0.69%) |
Jun 19, 2007 | 29.08 | 29.08 | 28.75 | 29.04 | 133,500 | -0.04(-0.14%) |
Jun 18, 2007 | 29.22 | 29.30 | 28.44 | 29.08 | 189,700 | -0.50(-1.69%) |
Jun 15, 2007 | 29.05 | 30.12 | 29.01 | 29.58 | 300,900 | +0.67(+2.32%) |
Jun 14, 2007 | 29.17 | 29.50 | 28.91 | 28.91 | 268,600 | -0.38(-1.30%) |
Jun 13, 2007 | 29.30 | 29.40 | 29.10 | 29.29 | 102,900 | +0.11(+0.38%) |
Jun 12, 2007 | 28.94 | 29.46 | 28.94 | 29.18 | 105,500 | +0.10(+0.34%) |
Jun 11, 2007 | 29.46 | 29.46 | 29.07 | 29.08 | 127,400 | -0.37(-1.26%) |
Jun 08, 2007 | 29.45 | 29.46 | 28.93 | 29.45 | 239,600 | +0.50(+1.73%) |
Jun 07, 2007 | 29.05 | 29.11 | 28.75 | 28.95 | 243,200 | -0.09(-0.31%) |
Jun 06, 2007 | 29.02 | 29.04 | 28.76 | 29.04 | 270,300 | +0.02(+0.07%) |
Jun 05, 2007 | 28.94 | 29.03 | 28.78 | 29.02 | 206,500 | -0.04(-0.14%) |
Jun 04, 2007 | 29.35 | 29.11 | 28.69 | 29.06 | 273,200 | -0.35(-1.19%) |
Jun 01, 2007 | 29.08 | 29.41 | 28.92 | 29.41 | 434,700 | +0.35(+1.20%) |
May 31, 2007 | 28.47 | 29.06 | 28.44 | 29.06 | 238,700 | +0.59(+2.07%) |
May 30, 2007 | 28.70 | 29.14 | 28.21 | 28.47 | 570,600 | -0.23(-0.80%) |
May 29, 2007 | 29.50 | 29.50 | 28.58 | 28.70 | 230,700 | -0.72(-2.45%) |
May 25, 2007 | 29.46 | 29.55 | 29.42 | 29.42 | 101,200 | -0.08(-0.27%) |
May 24, 2007 | 29.11 | 29.61 | 29.01 | 29.50 | 149,400 | +0.47(+1.62%) |
May 23, 2007 | 29.31 | 29.31 | 28.99 | 29.03 | 86,900 | -0.30(-1.02%) |
May 22, 2007 | 29.14 | 29.38 | 29.10 | 29.33 | 80,600 | +0.19(+0.65%) |
May 21, 2007 | 29.00 | 29.36 | 28.93 | 29.14 | 203,900 | +0.14(+0.48%) |
May 18, 2007 | 28.71 | 29.49 | 28.66 | 29.00 | 320,000 | +0.31(+1.08%) |
May 17, 2007 | 28.81 | 29.18 | 28.44 | 28.69 | 535,000 | -0.10(-0.35%) |
May 16, 2007 | 29.47 | 29.48 | 28.65 | 28.79 | 163,000 | -0.71(-2.41%) |
May 15, 2007 | 29.46 | 29.76 | 29.46 | 29.50 | 138,200 | +0.10(+0.34%) |
May 14, 2007 | 29.13 | 29.47 | 29.10 | 29.40 | 221,600 | +0.27(+0.93%) |
May 11, 2007 | 28.98 | 29.23 | 28.98 | 29.13 | 250,100 | +0.13(+0.45%) |
May 10, 2007 | 29.40 | 29.57 | 28.98 | 29.00 | 451,100 | -0.51(-1.73%) |
May 09, 2007 | 29.43 | 29.51 | 28.88 | 29.51 | 228,500 | -0.02(-0.07%) |
May 08, 2007 | 29.03 | 29.90 | 28.83 | 29.53 | 502,200 | +0.52(+1.79%) |
May 07, 2007 | 28.93 | 29.30 | 28.64 | 29.01 | 176,700 | +0.23(+0.80%) |
May 04, 2007 | 28.38 | 28.78 | 28.01 | 28.78 | 135,300 | +0.42(+1.48%) |
May 03, 2007 | 28.37 | 28.39 | 28.19 | 28.36 | 71,900 | +0.04(+0.14%) |
May 02, 2007 | 28.62 | 28.63 | 28.32 | 28.32 | 195,300 | -0.20(-0.70%) |