Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.70 | 24.92 | 24.55 | 24.64 | 514,592 | +0.06(+0.24%) |
Apr 29, 2008 | 24.38 | 24.67 | 24.29 | 24.58 | 405,811 | +0.21(+0.85%) |
Apr 28, 2008 | 24.54 | 24.54 | 24.19 | 24.38 | 294,158 | -0.11(-0.44%) |
Apr 25, 2008 | 24.15 | 24.54 | 24.01 | 24.49 | 539,283 | +0.44(+1.85%) |
Apr 24, 2008 | 23.78 | 24.05 | 23.65 | 24.04 | 480,272 | +0.16(+0.68%) |
Apr 23, 2008 | 23.29 | 24.12 | 23.08 | 23.88 | 513,696 | +1.05(+4.61%) |
Apr 22, 2008 | 22.79 | 22.94 | 22.70 | 22.83 | 193,337 | -0.05(-0.22%) |
Apr 21, 2008 | 23.10 | 23.27 | 22.84 | 22.88 | 338,413 | -0.36(-1.53%) |
Apr 18, 2008 | 23.22 | 23.38 | 23.06 | 23.23 | 350,873 | +0.34(+1.47%) |
Apr 17, 2008 | 22.76 | 22.97 | 22.67 | 22.89 | 350,027 | +0.08(+0.37%) |
Apr 16, 2008 | 22.33 | 22.81 | 22.31 | 22.81 | 328,357 | +0.58(+2.62%) |
Apr 15, 2008 | 22.21 | 22.41 | 22.18 | 22.23 | 386,514 | +0.11(+0.49%) |
Apr 14, 2008 | 22.32 | 22.39 | 21.95 | 22.12 | 377,226 | -0.15(-0.69%) |
Apr 11, 2008 | 22.18 | 22.47 | 22.05 | 22.27 | 508,547 | -0.10(-0.44%) |
Apr 10, 2008 | 22.41 | 22.50 | 22.18 | 22.37 | 473,929 | -0.09(-0.42%) |
Apr 09, 2008 | 22.71 | 22.77 | 22.40 | 22.47 | 461,984 | -0.28(-1.24%) |
Apr 08, 2008 | 22.89 | 22.92 | 22.60 | 22.75 | 414,409 | -0.30(-1.29%) |
Apr 07, 2008 | 23.25 | 23.25 | 22.89 | 23.04 | 398,011 | +0.03(+0.13%) |
Apr 04, 2008 | 22.92 | 23.28 | 22.83 | 23.01 | 1,334,104 | +0.11(+0.47%) |
Apr 03, 2008 | 22.77 | 23.00 | 22.61 | 22.90 | 536,688 | -0.07(-0.30%) |
Apr 02, 2008 | 23.03 | 23.15 | 22.77 | 22.97 | 658,176 | +0.16(+0.71%) |
Apr 01, 2008 | 22.13 | 22.81 | 21.94 | 22.81 | 462,997 | +0.92(+4.22%) |
Mar 31, 2008 | 21.65 | 21.96 | 21.54 | 21.89 | 745,842 | +0.19(+0.86%) |
Mar 28, 2008 | 21.90 | 21.99 | 21.62 | 21.70 | 703,844 | -0.11(-0.50%) |
Mar 27, 2008 | 21.74 | 22.00 | 21.63 | 21.81 | 782,175 | +0.09(+0.43%) |
Mar 26, 2008 | 21.89 | 21.89 | 21.59 | 21.71 | 512,191 | -0.24(-1.10%) |
Mar 25, 2008 | 21.57 | 22.00 | 21.39 | 21.96 | 461,922 | +0.43(+2.00%) |
Mar 24, 2008 | 21.74 | 21.95 | 21.47 | 21.53 | 411,109 | -0.16(-0.73%) |
Mar 21, 2008 | 20.88 | 21.68 | 20.88 | 21.68 | 574,343 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 21.68 | 20.88 | 21.68 | 574,343 | +0.77(+3.66%) |
Mar 19, 2008 | 21.39 | 21.68 | 20.92 | 20.92 | 913,240 | -0.52(-2.44%) |
Mar 18, 2008 | 21.55 | 21.66 | 21.07 | 21.44 | 896,843 | +0.21(+0.98%) |
Mar 17, 2008 | 21.19 | 21.47 | 21.17 | 21.24 | 518,467 | -0.15(-0.72%) |
Mar 14, 2008 | 21.79 | 21.79 | 21.25 | 21.39 | 539,117 | -0.27(-1.23%) |
Mar 13, 2008 | 21.46 | 21.76 | 21.19 | 21.66 | 689,329 | -0.10(-0.48%) |
Mar 12, 2008 | 22.26 | 22.38 | 21.76 | 21.76 | 449,433 | -0.41(-1.87%) |
Mar 11, 2008 | 22.23 | 22.23 | 21.59 | 22.17 | 623,841 | +0.31(+1.42%) |
Mar 10, 2008 | 22.00 | 22.29 | 21.86 | 21.86 | 303,849 | -0.15(-0.67%) |
Mar 07, 2008 | 21.82 | 22.19 | 21.71 | 22.01 | 532,234 | +0.10(+0.45%) |
Mar 06, 2008 | 22.04 | 22.05 | 21.76 | 21.91 | 518,811 | -0.21(-0.94%) |
Mar 05, 2008 | 22.20 | 22.45 | 22.00 | 22.12 | 585,710 | -0.07(-0.33%) |
Mar 04, 2008 | 22.12 | 22.27 | 21.91 | 22.19 | 492,554 | -0.07(-0.31%) |
Mar 03, 2008 | 22.52 | 22.52 | 22.17 | 22.26 | 451,862 | -0.26(-1.16%) |
Feb 29, 2008 | 22.77 | 22.77 | 22.28 | 22.52 | 495,186 | -0.14(-0.63%) |
Feb 28, 2008 | 22.90 | 22.92 | 22.53 | 22.67 | 465,831 | -0.35(-1.52%) |
Feb 27, 2008 | 23.02 | 23.29 | 22.96 | 23.02 | 305,950 | -0.11(-0.49%) |
Feb 26, 2008 | 22.89 | 23.19 | 22.53 | 23.13 | 473,929 | +0.22(+0.95%) |
Feb 25, 2008 | 22.67 | 22.95 | 22.42 | 22.91 | 445,586 | +0.28(+1.22%) |
Feb 22, 2008 | 22.35 | 22.65 | 22.13 | 22.64 | 594,112 | +0.28(+1.24%) |
Feb 21, 2008 | 23.06 | 23.11 | 22.33 | 22.36 | 590,571 | -0.61(-2.64%) |
Feb 20, 2008 | 22.68 | 22.97 | 22.65 | 22.97 | 620,703 | +0.23(+1.00%) |
Feb 19, 2008 | 23.24 | 23.28 | 22.65 | 22.74 | 527,381 | -0.37(-1.60%) |
Feb 18, 2008 | 22.62 | 23.18 | 22.62 | 23.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.62 | 23.18 | 22.62 | 23.11 | 607,342 | +0.40(+1.74%) |
Feb 14, 2008 | 23.64 | 23.64 | 22.71 | 22.72 | 771,324 | -0.94(-3.97%) |
Feb 13, 2008 | 23.41 | 23.84 | 23.15 | 23.66 | 839,751 | +0.41(+1.74%) |
Feb 12, 2008 | 23.80 | 23.83 | 23.07 | 23.25 | 662,205 | -0.40(-1.67%) |
Feb 11, 2008 | 23.46 | 23.70 | 23.04 | 23.65 | 1,052,726 | -0.58(-2.41%) |
Feb 08, 2008 | 24.43 | 24.44 | 24.20 | 24.23 | 532,031 | -0.22(-0.91%) |
Feb 07, 2008 | 24.15 | 24.73 | 24.12 | 24.45 | 528,387 | +0.20(+0.84%) |
Feb 06, 2008 | 24.52 | 24.55 | 24.19 | 24.25 | 508,750 | -0.05(-0.22%) |
Feb 05, 2008 | 24.26 | 24.63 | 24.23 | 24.30 | 461,377 | -0.21(-0.87%) |
Feb 04, 2008 | 24.32 | 24.68 | 24.21 | 24.52 | 532,639 | +0.10(+0.40%) |
Feb 01, 2008 | 23.75 | 24.46 | 23.66 | 24.42 | 884,087 | +0.59(+2.47%) |
Jan 31, 2008 | 22.89 | 23.95 | 22.89 | 23.83 | 681,275 | +0.64(+2.75%) |
Jan 30, 2008 | 23.42 | 23.70 | 23.07 | 23.19 | 454,899 | -0.19(-0.80%) |
Jan 29, 2008 | 23.02 | 23.44 | 22.99 | 23.38 | 354,080 | +0.63(+2.78%) |
Jan 28, 2008 | 22.11 | 22.89 | 22.02 | 22.75 | 525,585 | +0.55(+2.47%) |
Jan 25, 2008 | 22.69 | 22.69 | 22.00 | 22.20 | 584,870 | -0.36(-1.58%) |
Jan 24, 2008 | 22.85 | 23.04 | 22.07 | 22.55 | 576,367 | -0.23(-1.02%) |
Jan 23, 2008 | 21.71 | 22.86 | 21.65 | 22.79 | 439,108 | +0.58(+2.60%) |
Jan 22, 2008 | 21.98 | 22.60 | 21.03 | 22.21 | 580,821 | +0.40(+1.83%) |
Jan 21, 2008 | 22.42 | 22.42 | 21.65 | 21.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.42 | 22.42 | 21.65 | 21.81 | 471,054 | -0.53(-2.39%) |
Jan 17, 2008 | 23.22 | 23.22 | 22.33 | 22.34 | 429,338 | -0.82(-3.56%) |
Jan 16, 2008 | 23.28 | 23.48 | 23.05 | 23.17 | 286,867 | -0.15(-0.66%) |
Jan 15, 2008 | 23.41 | 23.48 | 23.24 | 23.32 | 218,035 | -0.34(-1.42%) |
Jan 14, 2008 | 23.71 | 23.80 | 23.48 | 23.66 | 222,692 | +0.11(+0.46%) |
Jan 11, 2008 | 23.63 | 23.78 | 23.47 | 23.55 | 335,657 | -0.19(-0.79%) |
Jan 10, 2008 | 23.38 | 24.05 | 23.22 | 23.73 | 577,582 | +0.26(+1.12%) |
Jan 09, 2008 | 23.48 | 23.73 | 22.98 | 23.47 | 634,895 | -0.07(-0.29%) |
Jan 08, 2008 | 23.88 | 24.16 | 23.51 | 23.54 | 419,147 | -0.30(-1.24%) |
Jan 07, 2008 | 24.18 | 24.31 | 23.60 | 23.84 | 914,859 | -0.16(-0.68%) |
Jan 04, 2008 | 23.96 | 24.28 | 23.84 | 24.00 | 628,060 | -0.24(-0.98%) |
Jan 03, 2008 | 24.45 | 24.60 | 24.22 | 24.24 | 524,261 | -0.22(-0.89%) |
Jan 02, 2008 | 24.53 | 24.60 | 24.25 | 24.46 | 415,988 | -0.15(-0.60%) |
Jan 01, 2008 | 24.65 | 24.94 | 24.53 | 24.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.94 | 24.53 | 24.60 | 418,256 | -0.12(-0.50%) |
Dec 28, 2007 | 25.11 | 25.11 | 24.70 | 24.73 | 340,008 | -0.13(-0.54%) |
Dec 27, 2007 | 24.71 | 25.07 | 24.63 | 24.86 | 406,716 | +0.13(+0.54%) |
Dec 26, 2007 | 25.07 | 25.07 | 24.68 | 24.73 | 291,524 | -0.39(-1.55%) |
Dec 24, 2007 | 24.60 | 25.12 | 24.60 | 25.12 | 106,892 | +0.44(+1.78%) |
Dec 21, 2007 | 24.87 | 24.87 | 24.55 | 24.68 | 807,765 | +0.11(+0.46%) |
Dec 20, 2007 | 24.81 | 24.81 | 24.37 | 24.56 | 477,375 | -0.11(-0.46%) |
Dec 19, 2007 | 24.80 | 24.97 | 24.60 | 24.68 | 684,677 | -0.26(-1.05%) |
Dec 18, 2007 | 24.94 | 25.22 | 24.53 | 24.94 | 675,162 | +0.16(+0.66%) |
Dec 17, 2007 | 25.02 | 25.20 | 24.78 | 24.78 | 327,559 | -0.39(-1.55%) |
Dec 14, 2007 | 25.25 | 25.50 | 25.08 | 25.17 | 178,821 | -0.42(-1.66%) |
Dec 13, 2007 | 25.62 | 25.62 | 25.12 | 25.59 | 279,579 | -0.13(-0.52%) |
Dec 12, 2007 | 25.62 | 25.96 | 25.36 | 25.73 | 623,537 | +0.31(+1.21%) |
Dec 11, 2007 | 26.17 | 26.20 | 25.38 | 25.42 | 309,542 | -0.66(-2.54%) |
Dec 10, 2007 | 26.15 | 26.52 | 25.89 | 26.08 | 187,871 | -0.05(-0.19%) |
Dec 07, 2007 | 26.18 | 26.30 | 25.95 | 26.13 | 476,358 | +0.05(+0.21%) |
Dec 06, 2007 | 25.43 | 26.13 | 25.36 | 26.08 | 329,586 | +0.56(+2.21%) |
Dec 05, 2007 | 25.62 | 25.69 | 25.28 | 25.51 | 295,686 | +0.27(+1.06%) |
Dec 04, 2007 | 25.33 | 25.48 | 25.10 | 25.25 | 385,257 | -0.16(-0.62%) |
Dec 03, 2007 | 25.84 | 25.84 | 25.39 | 25.40 | 304,075 | -0.23(-0.89%) |
Nov 30, 2007 | 25.54 | 25.85 | 25.26 | 25.63 | 970,937 | +0.31(+1.23%) |
Nov 29, 2007 | 25.05 | 25.33 | 24.77 | 25.32 | 572,521 | +0.22(+0.87%) |
Nov 28, 2007 | 24.67 | 25.11 | 24.55 | 25.10 | 677,595 | +0.67(+2.75%) |
Nov 27, 2007 | 24.37 | 24.60 | 24.16 | 24.43 | 514,823 | +0.14(+0.59%) |
Nov 26, 2007 | 24.70 | 24.86 | 24.23 | 24.29 | 284,033 | -0.40(-1.60%) |
Nov 23, 2007 | 24.49 | 24.91 | 24.47 | 24.68 | 64,040 | +0.29(+1.20%) |
Nov 21, 2007 | 24.49 | 24.76 | 24.18 | 24.39 | 283,446 | -0.22(-0.88%) |
Nov 20, 2007 | 24.71 | 24.86 | 24.09 | 24.61 | 574,545 | -0.09(-0.38%) |
Nov 19, 2007 | 24.79 | 24.92 | 24.46 | 24.70 | 438,582 | -0.22(-0.87%) |
Nov 16, 2007 | 25.17 | 25.29 | 24.66 | 24.92 | 520,087 | -0.20(-0.79%) |
Nov 15, 2007 | 25.40 | 25.70 | 24.98 | 25.12 | 338,087 | -0.41(-1.63%) |
Nov 14, 2007 | 26.04 | 26.10 | 25.50 | 25.53 | 279,984 | -0.32(-1.22%) |
Nov 13, 2007 | 25.51 | 25.98 | 25.46 | 25.85 | 253,869 | +0.46(+1.83%) |
Nov 12, 2007 | 25.37 | 25.90 | 25.30 | 25.38 | 541,141 | -0.10(-0.39%) |
Nov 09, 2007 | 24.97 | 25.75 | 24.76 | 25.48 | 573,128 | +0.28(+1.10%) |
Nov 08, 2007 | 24.65 | 25.26 | 24.53 | 25.21 | 740,552 | +0.68(+2.78%) |
Nov 07, 2007 | 24.71 | 24.90 | 24.44 | 24.52 | 739,927 | -0.42(-1.70%) |
Nov 06, 2007 | 25.06 | 25.06 | 24.49 | 24.95 | 416,839 | -0.19(-0.77%) |
Nov 05, 2007 | 25.69 | 25.93 | 25.09 | 25.14 | 395,256 | +0.29(+1.15%) |
Nov 02, 2007 | 24.75 | 25.09 | 24.46 | 24.86 | 399,226 | +0.10(+0.42%) |
Nov 01, 2007 | 25.04 | 25.27 | 24.71 | 24.75 | 324,320 | -0.59(-2.34%) |
Oct 31, 2007 | 25.11 | 25.62 | 25.04 | 25.34 | 628,396 | +0.46(+1.85%) |
Oct 30, 2007 | 25.08 | 25.37 | 24.85 | 24.89 | 204,876 | -0.19(-0.77%) |
Oct 29, 2007 | 25.31 | 25.39 | 24.93 | 25.08 | 277,352 | -0.08(-0.33%) |
Oct 26, 2007 | 25.24 | 25.45 | 24.87 | 25.16 | 339,301 | +0.14(+0.55%) |
Oct 25, 2007 | 25.24 | 25.40 | 24.66 | 25.02 | 400,643 | -0.19(-0.74%) |
Oct 24, 2007 | 25.25 | 25.28 | 24.80 | 25.21 | 619,691 | -0.09(-0.37%) |
Oct 23, 2007 | 25.58 | 25.69 | 25.22 | 25.31 | 528,387 | -0.27(-1.04%) |
Oct 22, 2007 | 25.29 | 25.67 | 25.18 | 25.57 | 360,356 | +0.08(+0.31%) |
Oct 19, 2007 | 25.54 | 25.80 | 25.36 | 25.49 | 622,525 | -0.05(-0.19%) |
Oct 18, 2007 | 25.74 | 25.97 | 25.19 | 25.54 | 585,680 | -0.30(-1.15%) |
Oct 17, 2007 | 26.20 | 26.55 | 25.53 | 25.84 | 416,839 | -0.27(-1.02%) |
Oct 16, 2007 | 26.23 | 26.43 | 26.04 | 26.11 | 273,708 | -0.08(-0.30%) |
Oct 15, 2007 | 26.55 | 26.81 | 26.01 | 26.18 | 803,716 | -0.41(-1.56%) |
Oct 12, 2007 | 26.67 | 26.80 | 26.50 | 26.60 | 277,555 | -0.01(-0.04%) |
Oct 11, 2007 | 26.63 | 26.69 | 26.39 | 26.61 | 302,051 | +0.08(+0.32%) |
Oct 10, 2007 | 26.65 | 26.75 | 26.43 | 26.53 | 198,398 | -0.11(-0.43%) |
Oct 09, 2007 | 26.75 | 26.75 | 26.46 | 26.64 | 194,956 | +0.01(+0.04%) |
Oct 08, 2007 | 26.50 | 27.81 | 26.45 | 26.63 | 604,912 | +0.03(+0.11%) |
Oct 05, 2007 | 26.64 | 26.97 | 26.25 | 26.60 | 331,406 | -0.04(-0.17%) |
Oct 04, 2007 | 26.67 | 26.67 | 26.42 | 26.64 | 262,371 | +0.09(+0.34%) |
Oct 03, 2007 | 26.58 | 26.62 | 26.39 | 26.55 | 213,379 | -0.08(-0.30%) |
Oct 02, 2007 | 26.60 | 26.75 | 26.35 | 26.63 | 351,246 | -0.04(-0.15%) |
Oct 01, 2007 | 26.59 | 26.77 | 26.54 | 26.67 | 292,131 | +0.03(+0.13%) |
Sep 28, 2007 | 26.78 | 26.78 | 26.49 | 26.64 | 183,619 | -0.07(-0.26%) |
Sep 27, 2007 | 26.79 | 26.86 | 26.57 | 26.71 | 304,885 | +0.01(+0.06%) |
Sep 26, 2007 | 26.64 | 26.80 | 26.41 | 26.69 | 296,787 | +0.21(+0.78%) |
Sep 25, 2007 | 26.14 | 26.54 | 25.98 | 26.49 | 286,665 | +0.22(+0.83%) |
Sep 24, 2007 | 26.48 | 26.56 | 26.08 | 26.27 | 182,810 | -0.27(-1.02%) |
Sep 21, 2007 | 26.73 | 26.84 | 26.45 | 26.54 | 333,228 | +0.01(+0.04%) |
Sep 20, 2007 | 26.87 | 26.87 | 26.44 | 26.53 | 212,772 | -0.41(-1.50%) |
Sep 19, 2007 | 26.97 | 27.15 | 26.86 | 26.94 | 397,606 | +0.17(+0.63%) |
Sep 18, 2007 | 26.32 | 27.04 | 26.18 | 26.77 | 242,531 | +0.59(+2.25%) |
Sep 17, 2007 | 26.65 | 26.70 | 26.13 | 26.18 | 346,792 | -0.49(-1.85%) |
Sep 14, 2007 | 26.37 | 26.91 | 26.28 | 26.67 | 235,851 | +0.13(+0.48%) |
Sep 13, 2007 | 26.54 | 26.75 | 26.31 | 26.55 | 252,654 | +0.13(+0.49%) |
Sep 12, 2007 | 26.45 | 26.66 | 26.32 | 26.42 | 235,648 | -0.17(-0.63%) |
Sep 11, 2007 | 26.46 | 26.75 | 26.23 | 26.58 | 269,457 | +0.17(+0.65%) |
Sep 10, 2007 | 26.61 | 26.67 | 26.12 | 26.41 | 189,693 | -0.05(-0.21%) |
Sep 07, 2007 | 26.59 | 26.60 | 26.17 | 26.47 | 344,363 | -0.41(-1.51%) |
Sep 06, 2007 | 26.72 | 26.87 | 26.38 | 26.87 | 232,207 | +0.18(+0.68%) |
Sep 05, 2007 | 26.59 | 26.73 | 26.17 | 26.69 | 421,697 | +0.02(+0.07%) |
Sep 04, 2007 | 25.99 | 26.81 | 25.99 | 26.67 | 338,492 | +0.65(+2.49%) |
Aug 31, 2007 | 26.30 | 26.40 | 25.93 | 26.02 | 246,985 | -0.04(-0.15%) |
Aug 30, 2007 | 26.14 | 26.68 | 25.95 | 26.06 | 381,006 | -0.19(-0.73%) |
Aug 29, 2007 | 25.81 | 26.28 | 25.72 | 26.25 | 211,759 | +0.57(+2.21%) |
Aug 28, 2007 | 26.15 | 26.17 | 25.66 | 25.69 | 280,389 | -0.59(-2.26%) |
Aug 27, 2007 | 26.53 | 26.55 | 26.26 | 26.28 | 202,852 | -0.27(-1.02%) |
Aug 24, 2007 | 26.53 | 26.63 | 26.33 | 26.55 | 375,742 | -0.09(-0.35%) |
Aug 23, 2007 | 27.08 | 27.24 | 26.58 | 26.64 | 258,525 | -0.42(-1.57%) |
Aug 22, 2007 | 27.19 | 27.57 | 26.99 | 27.07 | 383,232 | +0.16(+0.59%) |
Aug 21, 2007 | 26.84 | 27.19 | 26.80 | 26.91 | 144,547 | -0.10(-0.38%) |
Aug 20, 2007 | 27.31 | 27.48 | 26.89 | 27.01 | 257,310 | -0.24(-0.87%) |
Aug 17, 2007 | 27.27 | 27.61 | 26.56 | 27.25 | 302,253 | +0.70(+2.64%) |
Aug 16, 2007 | 25.86 | 26.66 | 25.45 | 26.55 | 403,072 | +0.59(+2.26%) |
Aug 15, 2007 | 25.72 | 26.72 | 25.69 | 25.96 | 262,776 | +0.18(+0.71%) |
Aug 14, 2007 | 25.81 | 26.71 | 25.78 | 25.78 | 473,119 | -0.03(-0.12%) |
Aug 13, 2007 | 26.32 | 26.67 | 25.10 | 25.81 | 440,120 | -0.51(-1.95%) |
Aug 10, 2007 | 26.28 | 26.54 | 25.61 | 26.32 | 607,949 | -0.14(-0.52%) |
Aug 09, 2007 | 27.02 | 28.28 | 26.26 | 26.46 | 1,196,464 | -0.58(-2.16%) |
Aug 08, 2007 | 27.24 | 28.89 | 26.52 | 27.04 | 1,111,436 | -0.20(-0.72%) |
Aug 07, 2007 | 26.61 | 27.54 | 26.41 | 27.24 | 973,367 | +0.73(+2.76%) |
Aug 06, 2007 | 25.27 | 26.79 | 25.27 | 26.51 | 997,863 | +1.38(+5.48%) |
Aug 03, 2007 | 25.45 | 25.80 | 25.12 | 25.13 | 415,422 | -0.67(-2.60%) |
Aug 02, 2007 | 26.01 | 26.33 | 25.63 | 25.80 | 342,540 | -0.11(-0.42%) |
Aug 01, 2007 | 25.62 | 25.98 | 25.47 | 25.91 | 384,447 | +0.34(+1.31%) |
Jul 31, 2007 | 25.86 | 26.11 | 25.57 | 25.58 | 506,523 | -0.02(-0.10%) |
Jul 30, 2007 | 25.48 | 25.79 | 25.12 | 25.60 | 368,049 | +0.17(+0.68%) |
Jul 27, 2007 | 25.65 | 25.65 | 25.30 | 25.43 | 380,803 | -0.23(-0.89%) |
Jul 26, 2007 | 25.60 | 25.81 | 25.44 | 25.66 | 420,483 | -0.30(-1.14%) |
Jul 25, 2007 | 25.78 | 26.05 | 25.58 | 25.95 | 362,380 | +0.43(+1.70%) |
Jul 24, 2007 | 25.88 | 25.89 | 25.41 | 25.52 | 304,075 | -0.56(-2.16%) |
Jul 23, 2007 | 25.96 | 26.22 | 25.95 | 26.08 | 231,397 | +0.17(+0.67%) |
Jul 20, 2007 | 26.26 | 26.26 | 25.64 | 25.91 | 352,056 | -0.37(-1.39%) |
Jul 19, 2007 | 26.20 | 26.37 | 26.15 | 26.27 | 185,036 | +0.11(+0.42%) |
Jul 18, 2007 | 25.96 | 26.21 | 25.91 | 26.16 | 334,847 | -0.18(-0.69%) |
Jul 17, 2007 | 26.46 | 26.49 | 26.26 | 26.35 | 224,716 | -0.15(-0.56%) |
Jul 16, 2007 | 27.06 | 27.06 | 26.43 | 26.50 | 359,344 | -0.64(-2.37%) |
Jul 13, 2007 | 27.49 | 27.55 | 27.09 | 27.14 | 176,129 | -0.33(-1.20%) |
Jul 12, 2007 | 27.35 | 27.47 | 27.16 | 27.47 | 191,920 | +0.22(+0.82%) |
Jul 11, 2007 | 27.19 | 27.25 | 27.00 | 27.25 | 191,920 | +0.01(+0.02%) |
Jul 10, 2007 | 27.54 | 27.63 | 27.18 | 27.24 | 284,033 | -0.44(-1.61%) |
Jul 09, 2007 | 27.65 | 27.74 | 27.54 | 27.69 | 143,940 | +0.03(+0.13%) |
Jul 06, 2007 | 27.29 | 27.68 | 27.27 | 27.65 | 231,802 | +0.38(+1.38%) |
Jul 05, 2007 | 27.62 | 27.62 | 27.25 | 27.28 | 171,472 | -0.37(-1.32%) |
Jul 03, 2007 | 27.55 | 27.68 | 27.47 | 27.64 | 99,806 | +0.17(+0.63%) |
Jul 02, 2007 | 27.32 | 27.56 | 27.26 | 27.47 | 147,584 | +0.25(+0.91%) |
Jun 29, 2007 | 27.31 | 27.38 | 27.21 | 27.22 | 253,666 | +0.01(+0.02%) |
Jun 28, 2007 | 27.12 | 27.40 | 26.98 | 27.22 | 200,018 | +0.05(+0.18%) |
Jun 27, 2007 | 26.55 | 27.19 | 26.49 | 27.17 | 421,495 | +0.62(+2.33%) |
Jun 26, 2007 | 26.65 | 26.75 | 26.43 | 26.55 | 227,145 | -0.02(-0.09%) |
Jun 25, 2007 | 26.55 | 26.75 | 26.45 | 26.57 | 261,562 | -0.02(-0.09%) |
Jun 22, 2007 | 26.62 | 26.64 | 26.39 | 26.60 | 359,546 | -0.11(-0.43%) |
Jun 21, 2007 | 26.55 | 26.74 | 26.48 | 26.71 | 162,767 | +0.10(+0.39%) |
Jun 20, 2007 | 26.89 | 26.90 | 26.60 | 26.61 | 166,209 | -0.28(-1.05%) |
Jun 19, 2007 | 26.79 | 26.94 | 26.72 | 26.89 | 217,833 | +0.00(+0.02%) |
Jun 18, 2007 | 27.10 | 27.10 | 26.82 | 26.89 | 114,990 | -0.09(-0.35%) |
Jun 15, 2007 | 27.21 | 27.27 | 26.92 | 26.98 | 235,243 | -0.11(-0.40%) |
Jun 14, 2007 | 26.91 | 27.13 | 26.91 | 27.09 | 216,821 | +0.18(+0.68%) |
Jun 13, 2007 | 27.27 | 27.32 | 26.87 | 26.91 | 403,882 | -0.38(-1.38%) |
Jun 12, 2007 | 27.61 | 27.61 | 27.24 | 27.28 | 409,955 | -0.45(-1.62%) |
Jun 11, 2007 | 27.42 | 27.83 | 27.39 | 27.73 | 177,748 | +0.22(+0.79%) |
Jun 08, 2007 | 27.56 | 27.57 | 27.27 | 27.51 | 154,062 | +0.22(+0.81%) |
Jun 07, 2007 | 27.74 | 27.75 | 27.29 | 27.29 | 232,612 | -0.46(-1.66%) |
Jun 06, 2007 | 27.79 | 28.04 | 27.66 | 27.75 | 235,648 | -0.14(-0.51%) |
Jun 05, 2007 | 28.21 | 28.21 | 27.89 | 27.89 | 400,036 | -0.42(-1.48%) |
Jun 04, 2007 | 27.75 | 28.31 | 27.75 | 28.31 | 320,879 | +0.55(+1.99%) |
Jun 01, 2007 | 27.75 | 27.86 | 27.73 | 27.76 | 322,903 | +0.05(+0.20%) |
May 31, 2007 | 27.78 | 27.91 | 27.57 | 27.71 | 448,218 | -0.07(-0.27%) |
May 30, 2007 | 27.07 | 27.83 | 27.07 | 27.78 | 889,553 | -0.02(-0.09%) |
May 29, 2007 | 27.78 | 27.90 | 27.54 | 27.80 | 169,853 | +0.09(+0.32%) |
May 25, 2007 | 27.56 | 27.76 | 27.52 | 27.72 | 131,590 | +0.04(+0.16%) |
May 24, 2007 | 28.08 | 28.08 | 27.65 | 27.67 | 326,547 | -0.53(-1.89%) |
May 23, 2007 | 28.06 | 28.24 | 27.98 | 28.20 | 258,727 | +0.24(+0.87%) |
May 22, 2007 | 27.89 | 28.07 | 27.83 | 27.96 | 167,626 | +0.09(+0.34%) |
May 21, 2007 | 27.96 | 27.98 | 27.84 | 27.87 | 218,238 | -0.11(-0.41%) |
May 18, 2007 | 27.92 | 28.03 | 27.83 | 27.98 | 226,336 | +0.06(+0.21%) |
May 17, 2007 | 28.03 | 28.14 | 27.87 | 27.92 | 190,438 | -0.14(-0.49%) |
May 16, 2007 | 27.86 | 28.11 | 27.83 | 28.06 | 241,519 | +0.24(+0.85%) |
May 15, 2007 | 27.96 | 28.20 | 27.80 | 27.82 | 242,734 | -0.11(-0.39%) |
May 14, 2007 | 28.08 | 28.18 | 27.84 | 27.93 | 224,514 | -0.16(-0.56%) |
May 11, 2007 | 27.94 | 28.11 | 27.92 | 28.09 | 308,732 | +0.18(+0.65%) |
May 10, 2007 | 28.14 | 28.16 | 27.78 | 27.91 | 260,752 | -0.27(-0.96%) |
May 09, 2007 | 28.09 | 28.30 | 28.06 | 28.18 | 353,068 | +0.07(+0.25%) |
May 08, 2007 | 28.44 | 28.56 | 27.91 | 28.11 | 601,268 | -0.33(-1.15%) |
May 07, 2007 | 27.51 | 29.17 | 27.51 | 28.44 | 1,173,385 | +1.21(+4.43%) |
May 04, 2007 | 27.16 | 27.26 | 27.01 | 27.23 | 212,772 | +0.11(+0.42%) |
May 03, 2007 | 26.92 | 27.14 | 26.92 | 27.12 | 203,864 | +0.21(+0.77%) |
May 02, 2007 | 26.81 | 27.00 | 26.81 | 26.91 | 248,402 | +0.10(+0.39%) |