Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.99 | 23.26 | 22.99 | 23.00 | 7,649 | -0.13(-0.55%) |
Apr 29, 2008 | 23.11 | 23.13 | 23.05 | 23.13 | 6,482 | -0.16(-0.70%) |
Apr 28, 2008 | 23.14 | 23.29 | 23.12 | 23.29 | 2,090 | +0.15(+0.65%) |
Apr 25, 2008 | 23.27 | 23.27 | 22.94 | 23.14 | 4,130 | +0.12(+0.52%) |
Apr 24, 2008 | 22.48 | 23.02 | 22.10 | 23.02 | 4,764 | +0.49(+2.17%) |
Apr 23, 2008 | 22.55 | 22.63 | 22.41 | 22.53 | 8,263 | +0.07(+0.31%) |
Apr 22, 2008 | 22.64 | 22.64 | 22.31 | 22.46 | 5,090 | -0.30(-1.32%) |
Apr 21, 2008 | 22.97 | 22.97 | 22.68 | 22.76 | 21,498 | -0.21(-0.91%) |
Apr 18, 2008 | 23.17 | 23.17 | 22.92 | 22.97 | 2,903 | +0.05(+0.22%) |
Apr 17, 2008 | 22.83 | 22.95 | 22.68 | 22.92 | 5,267 | +0.20(+0.88%) |
Apr 16, 2008 | 22.69 | 22.72 | 22.60 | 22.72 | 2,007 | +0.47(+2.11%) |
Apr 15, 2008 | 22.21 | 22.28 | 22.17 | 22.25 | 6,810 | +0.13(+0.59%) |
Apr 14, 2008 | 22.22 | 22.22 | 22.12 | 22.12 | 1,289 | -0.26(-1.15%) |
Apr 11, 2008 | 22.33 | 22.70 | 22.33 | 22.38 | 2,600 | -0.23(-1.03%) |
Apr 10, 2008 | 22.56 | 22.81 | 22.56 | 22.61 | 28,800 | +0.04(+0.18%) |
Apr 09, 2008 | 22.80 | 22.89 | 22.57 | 22.57 | 3,600 | -0.27(-1.18%) |
Apr 08, 2008 | 22.98 | 23.02 | 22.84 | 22.84 | 2,600 | -0.27(-1.17%) |
Apr 07, 2008 | 23.13 | 23.26 | 23.08 | 23.11 | 11,300 | -0.04(-0.17%) |
Apr 04, 2008 | 23.49 | 23.49 | 23.09 | 23.15 | 6,200 | -0.07(-0.28%) |
Apr 03, 2008 | 23.07 | 23.31 | 23.05 | 23.22 | 14,500 | +0.02(+0.07%) |
Apr 02, 2008 | 23.19 | 23.43 | 23.14 | 23.20 | 8,800 | -0.09(-0.39%) |
Apr 01, 2008 | 22.78 | 23.29 | 22.78 | 23.29 | 8,500 | +0.96(+4.30%) |
Mar 31, 2008 | 22.19 | 22.42 | 22.15 | 22.33 | 4,600 | +0.33(+1.50%) |
Mar 28, 2008 | 22.38 | 22.54 | 22.00 | 22.00 | 8,800 | -0.32(-1.43%) |
Mar 27, 2008 | 22.85 | 22.85 | 22.31 | 22.32 | 9,200 | -0.32(-1.41%) |
Mar 26, 2008 | 22.52 | 22.64 | 22.52 | 22.64 | 1,100 | -0.24(-1.05%) |
Mar 25, 2008 | 23.07 | 23.07 | 22.64 | 22.88 | 18,100 | +0.12(+0.53%) |
Mar 24, 2008 | 24.14 | 24.14 | 22.76 | 22.76 | 29,300 | -0.08(-0.35%) |
Mar 21, 2008 | 22.15 | 22.84 | 22.14 | 22.84 | 29,600 | +0.00(+0.00%) |
Mar 20, 2008 | 22.15 | 22.84 | 22.14 | 22.84 | 29,600 | +0.86(+3.91%) |
Mar 19, 2008 | 22.80 | 22.80 | 21.98 | 21.98 | 13,100 | -0.44(-1.95%) |
Mar 18, 2008 | 22.05 | 22.42 | 21.92 | 22.42 | 11,200 | +0.81(+3.75%) |
Mar 17, 2008 | 21.00 | 21.70 | 20.98 | 21.61 | 74,300 | -0.19(-0.89%) |
Mar 14, 2008 | 22.22 | 22.40 | 21.74 | 21.80 | 34,500 | -0.54(-2.42%) |
Mar 13, 2008 | 21.82 | 22.47 | 21.74 | 22.34 | 38,900 | +0.19(+0.86%) |
Mar 12, 2008 | 22.50 | 22.77 | 22.15 | 22.15 | 13,300 | -0.25(-1.12%) |
Mar 11, 2008 | 22.32 | 22.40 | 21.90 | 22.40 | 5,600 | +0.79(+3.66%) |
Mar 10, 2008 | 21.91 | 21.98 | 21.61 | 21.61 | 45,400 | -0.35(-1.59%) |
Mar 07, 2008 | 21.82 | 22.13 | 21.73 | 21.96 | 59,415 | +0.02(+0.08%) |
Mar 06, 2008 | 22.58 | 22.58 | 21.94 | 21.94 | 8,500 | -0.53(-2.35%) |
Mar 05, 2008 | 22.74 | 22.74 | 22.32 | 22.47 | 14,900 | -0.07(-0.31%) |
Mar 04, 2008 | 22.35 | 22.59 | 22.28 | 22.54 | 7,100 | -0.04(-0.18%) |
Mar 03, 2008 | 22.33 | 22.63 | 22.33 | 22.58 | 2,100 | -0.21(-0.92%) |
Feb 29, 2008 | 23.07 | 23.07 | 22.73 | 22.79 | 6,100 | -0.57(-2.44%) |
Feb 28, 2008 | 23.98 | 23.98 | 23.36 | 23.36 | 4,100 | -0.50(-2.10%) |
Feb 27, 2008 | 23.96 | 23.99 | 23.80 | 23.86 | 12,900 | +0.10(+0.42%) |
Feb 26, 2008 | 23.54 | 23.87 | 23.54 | 23.76 | 9,600 | +0.18(+0.76%) |
Feb 25, 2008 | 23.23 | 23.62 | 23.00 | 23.58 | 8,950 | +0.93(+4.11%) |
Feb 22, 2008 | 22.77 | 22.77 | 22.65 | 22.65 | 63,600 | -0.46(-1.99%) |
Feb 21, 2008 | 23.45 | 23.49 | 23.11 | 23.11 | 16,500 | -0.17(-0.73%) |
Feb 20, 2008 | 22.65 | 23.34 | 22.65 | 23.28 | 4,200 | +0.24(+1.04%) |
Feb 19, 2008 | 23.21 | 23.24 | 23.02 | 23.04 | 10,082 | -0.15(-0.65%) |
Feb 18, 2008 | 22.89 | 23.19 | 22.89 | 23.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.89 | 23.19 | 22.89 | 23.19 | 16,900 | +0.06(+0.26%) |
Feb 14, 2008 | 23.10 | 23.33 | 23.08 | 23.13 | 14,200 | -0.17(-0.73%) |
Feb 13, 2008 | 23.17 | 23.31 | 23.17 | 23.30 | 3,000 | +0.32(+1.39%) |
Feb 12, 2008 | 22.70 | 23.26 | 22.70 | 22.98 | 17,000 | +0.23(+1.01%) |
Feb 11, 2008 | 23.05 | 23.05 | 22.72 | 22.75 | 4,700 | -0.56(-2.40%) |
Feb 08, 2008 | 23.32 | 23.42 | 23.10 | 23.31 | 13,600 | -0.13(-0.56%) |
Feb 07, 2008 | 23.26 | 23.55 | 23.21 | 23.44 | 5,447 | +0.11(+0.47%) |
Feb 06, 2008 | 23.47 | 23.65 | 23.33 | 23.33 | 9,000 | -0.11(-0.47%) |
Feb 05, 2008 | 24.00 | 24.00 | 23.44 | 23.44 | 6,800 | -0.68(-2.82%) |
Feb 04, 2008 | 24.09 | 24.32 | 24.07 | 24.12 | 9,008 | -0.15(-0.62%) |
Feb 01, 2008 | 24.03 | 24.35 | 24.00 | 24.27 | 18,090 | +0.30(+1.25%) |
Jan 31, 2008 | 23.20 | 24.06 | 23.15 | 23.97 | 9,800 | +0.57(+2.44%) |
Jan 30, 2008 | 23.88 | 24.46 | 23.40 | 23.40 | 8,200 | -0.33(-1.39%) |
Jan 29, 2008 | 23.60 | 23.74 | 23.50 | 23.73 | 29,000 | +0.44(+1.89%) |
Jan 28, 2008 | 22.71 | 23.31 | 22.71 | 23.29 | 69,500 | +0.58(+2.55%) |
Jan 25, 2008 | 23.54 | 23.57 | 22.71 | 22.71 | 7,700 | -0.57(-2.45%) |
Jan 24, 2008 | 23.54 | 23.57 | 23.14 | 23.28 | 6,700 | +0.05(+0.20%) |
Jan 23, 2008 | 22.08 | 23.26 | 21.92 | 23.23 | 76,000 | +0.72(+3.22%) |
Jan 22, 2008 | 22.17 | 22.84 | 21.59 | 22.51 | 26,115 | +0.08(+0.36%) |
Jan 21, 2008 | 23.17 | 23.17 | 22.26 | 22.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.17 | 23.17 | 22.26 | 22.43 | 10,400 | -0.62(-2.69%) |
Jan 17, 2008 | 23.77 | 23.81 | 22.95 | 23.05 | 22,200 | -0.72(-3.03%) |
Jan 16, 2008 | 23.72 | 23.95 | 23.65 | 23.77 | 14,000 | -0.06(-0.25%) |
Jan 15, 2008 | 23.72 | 23.83 | 23.72 | 23.83 | 1,900 | -0.35(-1.45%) |
Jan 14, 2008 | 24.08 | 24.18 | 23.98 | 24.18 | 3,600 | +0.10(+0.42%) |
Jan 11, 2008 | 24.00 | 24.36 | 23.83 | 24.08 | 26,600 | -0.27(-1.11%) |
Jan 10, 2008 | 23.96 | 24.49 | 23.96 | 24.35 | 13,500 | +0.43(+1.80%) |
Jan 09, 2008 | 23.63 | 23.93 | 23.41 | 23.92 | 5,200 | +0.27(+1.14%) |
Jan 08, 2008 | 24.28 | 24.28 | 23.63 | 23.65 | 27,200 | -0.65(-2.67%) |
Jan 07, 2008 | 24.05 | 24.30 | 23.95 | 24.30 | 5,500 | +0.38(+1.59%) |
Jan 04, 2008 | 24.28 | 24.28 | 23.92 | 23.92 | 4,900 | -0.61(-2.50%) |
Jan 03, 2008 | 24.46 | 24.63 | 24.46 | 24.53 | 1,600 | +0.00(+0.01%) |
Jan 02, 2008 | 24.99 | 24.99 | 24.48 | 24.53 | 9,300 | -0.50(-2.00%) |
Jan 01, 2008 | 24.90 | 25.11 | 24.78 | 25.03 | 13,300 | +0.00(+0.00%) |
Dec 31, 2007 | 24.90 | 25.11 | 24.78 | 25.03 | 13,300 | +0.05(+0.20%) |
Dec 28, 2007 | 25.27 | 25.27 | 24.95 | 24.98 | 6,000 | -0.21(-0.83%) |
Dec 27, 2007 | 25.50 | 25.50 | 25.10 | 25.19 | 28,000 | -0.26(-1.02%) |
Dec 26, 2007 | 25.59 | 25.59 | 25.36 | 25.45 | 7,200 | -0.18(-0.70%) |
Dec 24, 2007 | 25.42 | 25.63 | 25.36 | 25.63 | 5,100 | +0.41(+1.63%) |
Dec 21, 2007 | 25.16 | 25.22 | 25.06 | 25.22 | 4,700 | +0.54(+2.19%) |
Dec 20, 2007 | 24.77 | 24.77 | 24.44 | 24.68 | 6,100 | -0.11(-0.44%) |
Dec 19, 2007 | 24.98 | 25.06 | 24.63 | 24.79 | 26,300 | -0.01(-0.04%) |
Dec 18, 2007 | 24.85 | 24.85 | 24.37 | 24.80 | 10,600 | +0.02(+0.08%) |
Dec 17, 2007 | 24.58 | 24.88 | 24.58 | 24.78 | 11,500 | -0.16(-0.64%) |
Dec 14, 2007 | 25.05 | 25.05 | 24.88 | 24.94 | 400 | -0.34(-1.34%) |
Dec 13, 2007 | 24.94 | 25.28 | 24.89 | 25.28 | 5,600 | +0.10(+0.40%) |
Dec 12, 2007 | 25.45 | 25.54 | 24.90 | 25.18 | 8,700 | +0.08(+0.32%) |
Dec 11, 2007 | 25.87 | 25.93 | 25.10 | 25.10 | 9,400 | -0.75(-2.90%) |
Dec 10, 2007 | 25.73 | 26.02 | 25.73 | 25.85 | 11,900 | +0.17(+0.66%) |
Dec 07, 2007 | 25.96 | 25.96 | 25.66 | 25.68 | 3,400 | -0.18(-0.70%) |
Dec 06, 2007 | 25.46 | 25.86 | 25.46 | 25.86 | 13,700 | +0.53(+2.09%) |
Dec 05, 2007 | 25.32 | 25.46 | 25.19 | 25.33 | 2,200 | +0.21(+0.84%) |
Dec 04, 2007 | 25.11 | 25.30 | 25.09 | 25.12 | 8,400 | -0.23(-0.91%) |
Dec 03, 2007 | 25.77 | 25.77 | 25.18 | 25.35 | 7,800 | -0.12(-0.47%) |
Nov 30, 2007 | 25.70 | 27.42 | 25.35 | 25.47 | 40,700 | +0.53(+2.12%) |
Nov 29, 2007 | 25.40 | 25.40 | 24.94 | 24.94 | 16,500 | -0.52(-2.04%) |
Nov 28, 2007 | 25.08 | 25.47 | 25.07 | 25.46 | 20,600 | +0.83(+3.37%) |
Nov 27, 2007 | 24.47 | 24.63 | 24.26 | 24.63 | 95,900 | +0.60(+2.50%) |
Nov 26, 2007 | 24.76 | 24.76 | 24.03 | 24.03 | 119,100 | -0.82(-3.30%) |
Nov 23, 2007 | 24.80 | 24.85 | 24.58 | 24.85 | 1,100 | +0.49(+2.01%) |
Nov 21, 2007 | 24.75 | 24.90 | 24.23 | 24.36 | 5,900 | -0.35(-1.42%) |
Nov 20, 2007 | 24.78 | 24.96 | 24.44 | 24.71 | 8,200 | -0.06(-0.24%) |
Nov 19, 2007 | 25.10 | 25.10 | 24.68 | 24.77 | 11,500 | -0.35(-1.39%) |
Nov 16, 2007 | 25.15 | 25.29 | 24.95 | 25.12 | 11,300 | -0.18(-0.71%) |
Nov 15, 2007 | 25.68 | 25.68 | 25.13 | 25.30 | 3,900 | -0.36(-1.40%) |
Nov 14, 2007 | 26.00 | 26.00 | 25.66 | 25.66 | 4,400 | -0.11(-0.43%) |
Nov 13, 2007 | 25.40 | 25.77 | 25.33 | 25.77 | 7,800 | +0.46(+1.82%) |
Nov 12, 2007 | 25.08 | 25.44 | 25.08 | 25.31 | 2,100 | +0.29(+1.16%) |
Nov 09, 2007 | 25.11 | 25.18 | 25.02 | 25.02 | 2,300 | +0.05(+0.20%) |
Nov 08, 2007 | 24.87 | 24.97 | 24.48 | 24.97 | 3,900 | +0.23(+0.93%) |
Nov 07, 2007 | 25.10 | 25.10 | 24.73 | 24.74 | 8,300 | -0.52(-2.06%) |
Nov 06, 2007 | 25.12 | 25.26 | 24.97 | 25.26 | 2,800 | +0.21(+0.84%) |
Nov 05, 2007 | 24.90 | 25.11 | 24.86 | 25.05 | 4,500 | -0.17(-0.67%) |
Nov 02, 2007 | 25.37 | 25.37 | 24.91 | 25.22 | 8,500 | -0.15(-0.59%) |
Nov 01, 2007 | 25.55 | 25.69 | 25.37 | 25.37 | 4,600 | -0.49(-1.89%) |
Oct 31, 2007 | 25.86 | 26.10 | 25.83 | 25.86 | 3,100 | +0.11(+0.43%) |
Oct 30, 2007 | 25.73 | 25.89 | 25.73 | 25.75 | 3,000 | +0.02(+0.08%) |
Oct 29, 2007 | 25.70 | 25.77 | 25.70 | 25.73 | 2,700 | -0.07(-0.27%) |
Oct 26, 2007 | 25.68 | 25.80 | 25.42 | 25.80 | 1,800 | +0.47(+1.86%) |
Oct 25, 2007 | 25.27 | 25.37 | 25.09 | 25.33 | 4,300 | +0.19(+0.76%) |
Oct 24, 2007 | 25.42 | 25.42 | 25.11 | 25.14 | 5,800 | -0.50(-1.95%) |
Oct 23, 2007 | 25.53 | 25.64 | 25.42 | 25.64 | 17,700 | +0.13(+0.51%) |
Oct 22, 2007 | 24.96 | 25.51 | 24.96 | 25.51 | 4,700 | +0.36(+1.43%) |
Oct 19, 2007 | 25.45 | 25.45 | 25.15 | 25.15 | 1,500 | -0.58(-2.25%) |
Oct 18, 2007 | 25.77 | 25.77 | 25.73 | 25.73 | 400 | -0.20(-0.77%) |
Oct 17, 2007 | 26.08 | 26.08 | 25.61 | 25.93 | 4,700 | +0.01(+0.04%) |
Oct 16, 2007 | 25.96 | 26.00 | 25.91 | 25.92 | 3,200 | -0.10(-0.38%) |
Oct 15, 2007 | 26.36 | 26.36 | 26.02 | 26.02 | 3,400 | -0.43(-1.63%) |
Oct 12, 2007 | 26.38 | 26.51 | 26.38 | 26.45 | 6,100 | +0.21(+0.80%) |
Oct 11, 2007 | 26.47 | 26.58 | 26.23 | 26.24 | 3,500 | -0.15(-0.57%) |
Oct 10, 2007 | 26.36 | 26.41 | 26.29 | 26.39 | 4,100 | -0.01(-0.03%) |
Oct 09, 2007 | 26.24 | 26.40 | 26.24 | 26.40 | 6,000 | +0.15(+0.57%) |
Oct 08, 2007 | 26.29 | 26.29 | 26.25 | 26.25 | 1,600 | -0.10(-0.38%) |
Oct 05, 2007 | 26.12 | 26.40 | 26.12 | 26.35 | 1,800 | +0.37(+1.42%) |
Oct 04, 2007 | 26.02 | 26.02 | 25.98 | 25.98 | 2,700 | +0.13(+0.50%) |
Oct 03, 2007 | 25.95 | 25.96 | 25.85 | 25.85 | 300 | -0.14(-0.54%) |
Oct 02, 2007 | 25.98 | 26.03 | 25.92 | 25.99 | 2,200 | +0.10(+0.39%) |
Oct 01, 2007 | 25.69 | 25.89 | 25.69 | 25.89 | 3,700 | +0.52(+2.05%) |
Sep 28, 2007 | 25.49 | 25.49 | 25.36 | 25.37 | 12,100 | +0.03(+0.12%) |
Sep 27, 2007 | 25.20 | 25.34 | 25.20 | 25.34 | 500 | +0.23(+0.92%) |
Sep 26, 2007 | 24.97 | 25.15 | 24.97 | 25.11 | 3,800 | +0.22(+0.88%) |
Sep 25, 2007 | 24.77 | 24.91 | 24.77 | 24.89 | 3,100 | +0.01(+0.04%) |
Sep 24, 2007 | 25.11 | 25.11 | 24.87 | 24.88 | 12,400 | -0.26(-1.03%) |
Sep 21, 2007 | 25.16 | 25.19 | 25.14 | 25.14 | 2,200 | -0.09(-0.36%) |
Sep 20, 2007 | 25.42 | 25.44 | 25.21 | 25.23 | 1,500 | -0.27(-1.06%) |
Sep 19, 2007 | 25.56 | 25.65 | 25.46 | 25.50 | 4,300 | +0.19(+0.75%) |
Sep 18, 2007 | 24.52 | 25.31 | 24.50 | 25.31 | 9,900 | +0.92(+3.76%) |
Sep 17, 2007 | 24.39 | 24.39 | 24.38 | 24.39 | 2,100 | -0.14(-0.55%) |
Sep 14, 2007 | 24.36 | 24.53 | 24.36 | 24.53 | 1,100 | +0.06(+0.25%) |
Sep 13, 2007 | 24.43 | 24.61 | 24.40 | 24.47 | 4,100 | +0.20(+0.82%) |
Sep 12, 2007 | 24.22 | 24.38 | 24.22 | 24.27 | 1,300 | +0.07(+0.29%) |
Sep 11, 2007 | 24.24 | 24.33 | 24.20 | 24.20 | 2,500 | +0.06(+0.23%) |
Sep 10, 2007 | 24.34 | 24.34 | 23.89 | 24.14 | 21,200 | -0.09(-0.35%) |
Sep 07, 2007 | 24.26 | 24.26 | 24.23 | 24.23 | 500 | -0.32(-1.30%) |
Sep 06, 2007 | 24.47 | 24.58 | 24.47 | 24.55 | 3,400 | -0.13(-0.53%) |
Sep 05, 2007 | 24.84 | 24.84 | 24.64 | 24.68 | 4,700 | -0.37(-1.48%) |
Sep 04, 2007 | 24.83 | 25.05 | 24.83 | 25.05 | 10,000 | +0.26(+1.04%) |
Aug 31, 2007 | 24.77 | 24.79 | 24.62 | 24.79 | 2,500 | +0.30(+1.23%) |
Aug 30, 2007 | 24.55 | 24.55 | 24.49 | 24.49 | 200 | -0.27(-1.09%) |
Aug 29, 2007 | 24.45 | 24.76 | 24.34 | 24.76 | 18,300 | +0.49(+2.02%) |
Aug 28, 2007 | 24.94 | 24.94 | 24.27 | 24.27 | 27,200 | -0.80(-3.19%) |
Aug 27, 2007 | 25.18 | 25.20 | 25.07 | 25.07 | 6,600 | -0.21(-0.83%) |
Aug 24, 2007 | 24.92 | 25.28 | 24.92 | 25.28 | 2,700 | +0.24(+0.96%) |
Aug 23, 2007 | 25.35 | 25.35 | 24.92 | 25.04 | 6,700 | -0.21(-0.83%) |
Aug 22, 2007 | 25.19 | 25.25 | 24.94 | 25.25 | 18,000 | +0.43(+1.73%) |
Aug 21, 2007 | 24.71 | 24.92 | 24.68 | 24.82 | 21,500 | +0.10(+0.40%) |
Aug 20, 2007 | 25.15 | 25.15 | 24.52 | 24.72 | 4,000 | -0.28(-1.12%) |
Aug 17, 2007 | 25.06 | 25.06 | 24.50 | 25.00 | 20,800 | +0.83(+3.43%) |
Aug 16, 2007 | 23.42 | 24.17 | 23.32 | 24.17 | 27,200 | +0.65(+2.76%) |
Aug 15, 2007 | 23.89 | 24.07 | 23.52 | 23.52 | 4,700 | -0.48(-2.00%) |
Aug 14, 2007 | 24.24 | 24.24 | 24.00 | 24.00 | 6,600 | -0.56(-2.28%) |
Aug 13, 2007 | 24.57 | 24.72 | 24.52 | 24.56 | 12,700 | +0.32(+1.32%) |
Aug 10, 2007 | 23.29 | 24.32 | 23.29 | 24.24 | 14,200 | +0.39(+1.64%) |
Aug 09, 2007 | 24.14 | 24.34 | 23.76 | 23.85 | 16,800 | -0.59(-2.41%) |
Aug 08, 2007 | 25.40 | 25.40 | 24.32 | 24.44 | 47,600 | -1.56(-6.01%) |
Aug 07, 2007 | 24.26 | 26.00 | 24.26 | 26.00 | 20,400 | +1.54(+6.30%) |
Aug 06, 2007 | 23.76 | 24.47 | 23.76 | 24.46 | 28,100 | -0.28(-1.13%) |
Aug 03, 2007 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 24.85 | 24.88 | 24.60 | 24.74 | 6,800 | +0.14(+0.57%) |
Aug 01, 2007 | 24.57 | 24.60 | 24.07 | 24.60 | 41,900 | +0.21(+0.86%) |
Jul 31, 2007 | 24.83 | 25.03 | 24.39 | 24.39 | 11,000 | -0.33(-1.33%) |
Jul 30, 2007 | 24.46 | 24.72 | 24.34 | 24.72 | 63,700 | +0.14(+0.57%) |
Jul 27, 2007 | 25.06 | 25.06 | 24.58 | 24.58 | 4,900 | -0.53(-2.11%) |
Jul 26, 2007 | 25.28 | 25.31 | 24.81 | 25.11 | 20,000 | -0.59(-2.31%) |
Jul 25, 2007 | 25.75 | 25.81 | 25.48 | 25.70 | 10,400 | +0.36(+1.42%) |
Jul 24, 2007 | 25.98 | 25.98 | 25.34 | 25.34 | 8,400 | -0.80(-3.07%) |
Jul 23, 2007 | 26.25 | 26.28 | 26.14 | 26.15 | 7,800 | +0.12(+0.45%) |
Jul 20, 2007 | 26.41 | 26.41 | 25.90 | 26.03 | 8,200 | -0.46(-1.74%) |
Jul 19, 2007 | 26.60 | 26.60 | 26.49 | 26.49 | 2,000 | +0.02(+0.08%) |
Jul 18, 2007 | 26.50 | 26.50 | 26.32 | 26.47 | 2,800 | -0.28(-1.05%) |
Jul 17, 2007 | 26.78 | 26.78 | 26.75 | 26.75 | 4,200 | -0.10(-0.37%) |
Jul 16, 2007 | 26.95 | 26.96 | 26.82 | 26.85 | 1,800 | -0.15(-0.56%) |
Jul 13, 2007 | 27.04 | 27.04 | 26.97 | 27.00 | 1,600 | +0.00(+0.00%) |
Jul 12, 2007 | 26.90 | 27.03 | 26.90 | 27.00 | 6,600 | +0.25(+0.93%) |
Jul 11, 2007 | 26.57 | 26.77 | 26.57 | 26.75 | 11,900 | +0.05(+0.19%) |
Jul 10, 2007 | 27.02 | 27.02 | 26.70 | 26.70 | 4,300 | -0.54(-1.98%) |
Jul 09, 2007 | 27.32 | 27.32 | 27.24 | 27.24 | 200 | -0.06(-0.22%) |
Jul 06, 2007 | 27.08 | 27.30 | 27.08 | 27.30 | 1,800 | +0.19(+0.70%) |
Jul 05, 2007 | 27.41 | 27.41 | 27.11 | 27.11 | 5,700 | -0.28(-1.02%) |
Jul 03, 2007 | 27.39 | 27.40 | 27.34 | 27.39 | 3,600 | +0.17(+0.62%) |
Jul 02, 2007 | 27.12 | 27.23 | 27.12 | 27.22 | 500 | +0.29(+1.08%) |
Jun 29, 2007 | 27.02 | 27.02 | 26.88 | 26.93 | 5,400 | -0.24(-0.88%) |
Jun 28, 2007 | 26.92 | 27.19 | 26.92 | 27.17 | 2,000 | +0.28(+1.04%) |
Jun 27, 2007 | 26.60 | 26.90 | 26.60 | 26.89 | 3,800 | +0.11(+0.41%) |
Jun 26, 2007 | 26.92 | 26.92 | 26.78 | 26.78 | 1,500 | -0.02(-0.07%) |
Jun 25, 2007 | 26.92 | 26.92 | 26.80 | 26.80 | 400 | -0.11(-0.41%) |
Jun 22, 2007 | 27.08 | 27.08 | 26.87 | 26.91 | 2,600 | -0.19(-0.70%) |
Jun 21, 2007 | 26.99 | 27.10 | 26.99 | 27.10 | 200 | -0.21(-0.77%) |
Jun 20, 2007 | 27.39 | 27.39 | 27.31 | 27.31 | 2,400 | -0.12(-0.43%) |
Jun 19, 2007 | 27.27 | 27.43 | 27.27 | 27.43 | 800 | +0.07(+0.25%) |
Jun 18, 2007 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 27.43 | 27.43 | 27.36 | 27.36 | 800 | +0.12(+0.44%) |
Jun 14, 2007 | 27.17 | 27.24 | 27.17 | 27.24 | 1,800 | +0.32(+1.19%) |
Jun 13, 2007 | 26.92 | 26.92 | 26.92 | 26.92 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 27.01 | 27.08 | 26.92 | 26.92 | 1,500 | -0.21(-0.77%) |
Jun 11, 2007 | 27.02 | 27.14 | 27.02 | 27.13 | 700 | +0.16(+0.59%) |
Jun 08, 2007 | 26.85 | 27.00 | 26.83 | 26.97 | 6,100 | +0.11(+0.41%) |
Jun 07, 2007 | 27.34 | 27.34 | 26.86 | 26.86 | 8,800 | -0.46(-1.68%) |
Jun 06, 2007 | 27.30 | 27.33 | 27.29 | 27.32 | 1,500 | -0.15(-0.55%) |
Jun 05, 2007 | 27.45 | 27.47 | 27.42 | 27.47 | 600 | -0.24(-0.87%) |
Jun 04, 2007 | 27.65 | 27.71 | 27.63 | 27.71 | 6,900 | +0.02(+0.07%) |
Jun 01, 2007 | 27.69 | 27.69 | 27.69 | 27.69 | 300 | +0.17(+0.62%) |
May 31, 2007 | 27.59 | 27.60 | 27.52 | 27.52 | 8,100 | +0.09(+0.33%) |
May 30, 2007 | 27.38 | 27.43 | 27.38 | 27.43 | 500 | +0.09(+0.33%) |
May 29, 2007 | 27.34 | 27.34 | 27.29 | 27.34 | 1,700 | +0.11(+0.40%) |
May 25, 2007 | 27.18 | 27.23 | 27.17 | 27.23 | 600 | +0.03(+0.11%) |
May 24, 2007 | 27.45 | 27.45 | 27.20 | 27.20 | 2,100 | -0.30(-1.09%) |
May 23, 2007 | 27.59 | 27.59 | 27.50 | 27.50 | 1,000 | -0.08(-0.29%) |
May 22, 2007 | 27.45 | 27.59 | 27.43 | 27.58 | 2,900 | +0.14(+0.51%) |
May 21, 2007 | 27.46 | 27.47 | 27.44 | 27.44 | 3,200 | +0.07(+0.26%) |
May 18, 2007 | 27.43 | 27.43 | 27.35 | 27.37 | 1,200 | +0.18(+0.66%) |
May 17, 2007 | 27.19 | 27.19 | 27.19 | 27.19 | 500 | +0.06(+0.22%) |
May 16, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | +0.11(+0.41%) |
May 15, 2007 | 27.34 | 27.34 | 27.02 | 27.02 | 900 | -0.23(-0.84%) |
May 14, 2007 | 27.36 | 27.36 | 27.25 | 27.25 | 6,600 | +0.00(+0.00%) |
May 11, 2007 | 27.20 | 27.25 | 27.20 | 27.25 | 1,700 | +0.15(+0.55%) |
May 10, 2007 | 27.19 | 27.19 | 27.10 | 27.10 | 900 | -0.21(-0.77%) |
May 09, 2007 | 27.20 | 27.38 | 27.19 | 27.31 | 1,500 | +0.10(+0.37%) |
May 08, 2007 | 27.14 | 27.21 | 27.14 | 27.21 | 2,100 | +0.00(+0.00%) |
May 07, 2007 | 27.26 | 27.26 | 27.19 | 27.21 | 9,000 | +0.30(+1.11%) |
May 04, 2007 | 27.01 | 27.01 | 26.91 | 26.91 | 8,400 | +0.02(+0.08%) |
May 03, 2007 | 26.95 | 26.95 | 26.83 | 26.89 | 1,100 | +0.09(+0.34%) |
May 02, 2007 | 26.77 | 26.83 | 26.77 | 26.80 | 3,000 | +0.25(+0.94%) |