Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.39 | 22.77 | 22.22 | 22.29 | 254,689 | -0.01(-0.06%) |
Apr 29, 2008 | 22.31 | 22.85 | 21.95 | 22.30 | 367,182 | +0.01(+0.06%) |
Apr 28, 2008 | 22.17 | 22.35 | 21.89 | 22.29 | 279,587 | +0.05(+0.21%) |
Apr 25, 2008 | 22.37 | 22.37 | 21.71 | 22.24 | 381,320 | +0.01(+0.06%) |
Apr 24, 2008 | 21.23 | 22.69 | 20.45 | 22.23 | 828,485 | +0.79(+3.69%) |
Apr 23, 2008 | 20.79 | 21.51 | 20.45 | 21.44 | 561,299 | +0.58(+2.76%) |
Apr 22, 2008 | 21.44 | 21.55 | 20.55 | 20.86 | 277,083 | -0.73(-3.37%) |
Apr 21, 2008 | 21.42 | 21.84 | 21.25 | 21.59 | 168,166 | +0.02(+0.09%) |
Apr 18, 2008 | 21.56 | 21.78 | 21.30 | 21.57 | 231,612 | +0.44(+2.08%) |
Apr 17, 2008 | 21.59 | 21.82 | 21.07 | 21.13 | 218,021 | -0.60(-2.74%) |
Apr 16, 2008 | 20.62 | 22.10 | 20.60 | 21.72 | 727,985 | +1.28(+6.24%) |
Apr 15, 2008 | 20.61 | 20.68 | 20.28 | 20.45 | 344,816 | +0.00(+0.00%) |
Apr 14, 2008 | 20.44 | 20.89 | 20.29 | 20.45 | 232,684 | -0.04(-0.19%) |
Apr 11, 2008 | 21.13 | 21.38 | 20.42 | 20.49 | 229,206 | -0.85(-3.99%) |
Apr 10, 2008 | 21.21 | 21.70 | 21.12 | 21.34 | 441,295 | +0.16(+0.77%) |
Apr 09, 2008 | 21.42 | 21.60 | 21.01 | 21.17 | 188,930 | -0.18(-0.83%) |
Apr 08, 2008 | 21.74 | 21.74 | 21.04 | 21.35 | 338,036 | -0.52(-2.36%) |
Apr 07, 2008 | 21.88 | 22.29 | 21.76 | 21.87 | 219,072 | +0.10(+0.48%) |
Apr 04, 2008 | 22.20 | 22.20 | 21.65 | 21.76 | 347,949 | -0.26(-1.19%) |
Apr 03, 2008 | 21.48 | 22.21 | 21.48 | 22.03 | 449,319 | +0.40(+1.85%) |
Apr 02, 2008 | 21.44 | 21.76 | 21.34 | 21.63 | 397,956 | +0.13(+0.61%) |
Apr 01, 2008 | 21.30 | 21.56 | 21.12 | 21.50 | 254,513 | +0.45(+2.15%) |
Mar 31, 2008 | 20.98 | 21.34 | 20.92 | 21.04 | 292,563 | +0.14(+0.66%) |
Mar 28, 2008 | 21.15 | 21.43 | 20.90 | 20.91 | 250,278 | -0.29(-1.36%) |
Mar 27, 2008 | 21.33 | 21.51 | 21.05 | 21.19 | 507,015 | -0.20(-0.92%) |
Mar 26, 2008 | 21.25 | 21.51 | 21.17 | 21.39 | 370,636 | +0.00(+0.00%) |
Mar 25, 2008 | 21.21 | 21.57 | 21.15 | 21.39 | 610,500 | +0.22(+1.02%) |
Mar 24, 2008 | 20.91 | 21.47 | 20.81 | 21.17 | 470,141 | +0.48(+2.31%) |
Mar 21, 2008 | 20.59 | 20.92 | 20.09 | 20.70 | 829,176 | +0.00(+0.00%) |
Mar 20, 2008 | 20.59 | 20.92 | 20.09 | 20.70 | 829,176 | +0.11(+0.54%) |
Mar 19, 2008 | 21.13 | 21.43 | 20.55 | 20.59 | 402,852 | -0.45(-2.15%) |
Mar 18, 2008 | 20.32 | 21.14 | 19.84 | 21.04 | 385,055 | +1.02(+5.10%) |
Mar 17, 2008 | 19.79 | 20.32 | 19.66 | 20.02 | 428,468 | +0.07(+0.33%) |
Mar 14, 2008 | 20.91 | 20.91 | 19.87 | 19.95 | 467,285 | -0.82(-3.97%) |
Mar 13, 2008 | 20.00 | 20.85 | 20.00 | 20.78 | 356,981 | +0.41(+1.99%) |
Mar 12, 2008 | 20.83 | 20.95 | 20.23 | 20.37 | 453,797 | -0.43(-2.08%) |
Mar 11, 2008 | 20.17 | 20.82 | 19.83 | 20.80 | 872,407 | +0.33(+1.63%) |
Mar 10, 2008 | 21.00 | 21.24 | 20.38 | 20.47 | 291,091 | -0.42(-2.01%) |
Mar 07, 2008 | 20.87 | 21.65 | 20.78 | 20.89 | 511,375 | -0.18(-0.87%) |
Mar 06, 2008 | 21.23 | 21.50 | 20.87 | 21.07 | 517,069 | -0.24(-1.14%) |
Mar 05, 2008 | 21.60 | 21.73 | 21.31 | 21.31 | 475,891 | -0.14(-0.67%) |
Mar 04, 2008 | 21.63 | 21.64 | 21.23 | 21.46 | 596,376 | -0.37(-1.71%) |
Mar 03, 2008 | 21.89 | 22.04 | 21.57 | 21.83 | 624,181 | -0.09(-0.42%) |
Feb 29, 2008 | 22.63 | 22.69 | 21.86 | 21.92 | 614,999 | -0.96(-4.18%) |
Feb 28, 2008 | 23.42 | 23.63 | 22.72 | 22.88 | 341,242 | -0.69(-2.92%) |
Feb 27, 2008 | 23.34 | 23.77 | 23.33 | 23.56 | 371,348 | +0.04(+0.17%) |
Feb 26, 2008 | 23.22 | 23.75 | 23.22 | 23.52 | 540,260 | +0.14(+0.59%) |
Feb 25, 2008 | 23.17 | 23.61 | 22.86 | 23.39 | 286,379 | +0.18(+0.76%) |
Feb 22, 2008 | 23.33 | 23.59 | 22.80 | 23.21 | 422,343 | -0.12(-0.50%) |
Feb 21, 2008 | 23.52 | 24.17 | 23.27 | 23.33 | 415,342 | +0.01(+0.06%) |
Feb 20, 2008 | 22.66 | 23.43 | 22.64 | 23.32 | 685,982 | +0.54(+2.39%) |
Feb 19, 2008 | 23.20 | 23.45 | 22.66 | 22.77 | 581,791 | -0.07(-0.32%) |
Feb 18, 2008 | 22.77 | 23.09 | 22.45 | 22.84 | 1,003,060 | +0.00(+0.00%) |
Feb 15, 2008 | 22.77 | 23.09 | 22.45 | 22.84 | 1,003,060 | -0.14(-0.60%) |
Feb 14, 2008 | 23.57 | 23.57 | 22.84 | 22.98 | 893,396 | -0.58(-2.45%) |
Feb 13, 2008 | 23.01 | 23.73 | 22.84 | 23.56 | 740,528 | +0.81(+3.57%) |
Feb 12, 2008 | 22.79 | 23.06 | 22.53 | 22.75 | 859,657 | +0.03(+0.14%) |
Feb 11, 2008 | 22.36 | 23.03 | 21.95 | 22.71 | 668,561 | +0.41(+1.82%) |
Feb 08, 2008 | 22.12 | 22.50 | 22.02 | 22.31 | 415,120 | +0.18(+0.80%) |
Feb 07, 2008 | 21.82 | 22.33 | 21.74 | 22.13 | 609,373 | +0.23(+1.05%) |
Feb 06, 2008 | 22.33 | 22.69 | 21.83 | 21.90 | 268,289 | -0.20(-0.92%) |
Feb 05, 2008 | 22.30 | 22.76 | 22.07 | 22.10 | 483,588 | -0.63(-2.79%) |
Feb 04, 2008 | 22.95 | 22.97 | 22.48 | 22.74 | 507,823 | -0.23(-1.00%) |
Feb 01, 2008 | 22.76 | 23.11 | 22.61 | 22.97 | 479,582 | +0.33(+1.47%) |
Jan 31, 2008 | 21.93 | 22.90 | 21.93 | 22.63 | 519,854 | +0.77(+3.50%) |
Jan 30, 2008 | 21.74 | 22.57 | 21.73 | 21.87 | 607,086 | -0.98(-4.27%) |
Jan 29, 2008 | 22.84 | 22.94 | 22.40 | 22.84 | 398,839 | +0.05(+0.20%) |
Jan 28, 2008 | 22.91 | 22.97 | 22.56 | 22.80 | 561,308 | +0.04(+0.17%) |
Jan 25, 2008 | 22.38 | 23.09 | 22.38 | 22.76 | 798,057 | -0.69(-2.93%) |
Jan 24, 2008 | 22.80 | 23.96 | 22.41 | 23.45 | 1,849,882 | +1.31(+5.91%) |
Jan 23, 2008 | 20.87 | 22.40 | 20.73 | 22.14 | 654,519 | +1.17(+5.56%) |
Jan 22, 2008 | 20.78 | 21.48 | 20.40 | 20.97 | 448,729 | -0.24(-1.11%) |
Jan 21, 2008 | 21.12 | 21.55 | 20.78 | 21.21 | 568,716 | +0.00(+0.00%) |
Jan 18, 2008 | 21.12 | 21.55 | 20.78 | 21.21 | 568,716 | +0.07(+0.34%) |
Jan 17, 2008 | 21.54 | 21.74 | 20.99 | 21.14 | 391,915 | -0.37(-1.73%) |
Jan 16, 2008 | 20.95 | 21.93 | 20.62 | 21.51 | 588,313 | +0.56(+2.66%) |
Jan 15, 2008 | 21.03 | 21.21 | 20.95 | 20.95 | 339,522 | -0.08(-0.37%) |
Jan 14, 2008 | 21.17 | 21.31 | 20.95 | 21.03 | 334,004 | +0.08(+0.37%) |
Jan 11, 2008 | 21.55 | 21.88 | 20.90 | 20.95 | 307,271 | -0.78(-3.58%) |
Jan 10, 2008 | 21.32 | 22.00 | 21.23 | 21.73 | 245,090 | +0.25(+1.16%) |
Jan 09, 2008 | 21.21 | 21.74 | 20.83 | 21.48 | 256,524 | +0.19(+0.89%) |
Jan 08, 2008 | 22.06 | 22.63 | 21.24 | 21.29 | 366,258 | -0.71(-3.21%) |
Jan 07, 2008 | 22.07 | 22.46 | 21.78 | 22.00 | 341,062 | +0.03(+0.15%) |
Jan 04, 2008 | 22.82 | 23.13 | 21.83 | 21.97 | 447,548 | -1.03(-4.50%) |
Jan 03, 2008 | 23.31 | 23.66 | 22.95 | 23.00 | 199,444 | -0.22(-0.96%) |
Jan 02, 2008 | 23.42 | 23.59 | 22.96 | 23.22 | 316,373 | -0.28(-1.20%) |
Jan 01, 2008 | 24.08 | 24.36 | 23.51 | 23.51 | 240,192 | +0.00(+0.00%) |
Dec 31, 2007 | 24.08 | 24.36 | 23.51 | 23.51 | 240,192 | -0.65(-2.68%) |
Dec 28, 2007 | 24.45 | 24.66 | 24.09 | 24.15 | 156,880 | -0.09(-0.38%) |
Dec 27, 2007 | 24.87 | 25.06 | 24.23 | 24.24 | 248,796 | -0.57(-2.30%) |
Dec 26, 2007 | 24.95 | 25.24 | 24.38 | 24.81 | 220,967 | -0.17(-0.68%) |
Dec 24, 2007 | 24.40 | 25.11 | 24.26 | 24.98 | 152,526 | +0.70(+2.88%) |
Dec 21, 2007 | 24.83 | 25.36 | 24.28 | 24.28 | 1,247,243 | -0.17(-0.70%) |
Dec 20, 2007 | 24.01 | 24.51 | 23.79 | 24.45 | 232,952 | +0.66(+2.78%) |
Dec 19, 2007 | 23.42 | 24.01 | 23.26 | 23.79 | 227,528 | +0.40(+1.71%) |
Dec 18, 2007 | 23.33 | 23.46 | 22.97 | 23.39 | 276,997 | +0.31(+1.33%) |
Dec 17, 2007 | 23.42 | 23.65 | 23.07 | 23.09 | 298,882 | -0.39(-1.65%) |
Dec 14, 2007 | 24.11 | 24.11 | 23.39 | 23.47 | 206,998 | -0.72(-2.98%) |
Dec 13, 2007 | 24.00 | 24.31 | 23.60 | 24.19 | 276,459 | +0.08(+0.33%) |
Dec 12, 2007 | 24.51 | 24.84 | 23.97 | 24.11 | 246,752 | +0.07(+0.27%) |
Dec 11, 2007 | 25.04 | 25.23 | 24.04 | 24.05 | 242,097 | -0.92(-3.67%) |
Dec 10, 2007 | 25.10 | 25.31 | 24.79 | 24.96 | 288,018 | -0.27(-1.09%) |
Dec 07, 2007 | 25.32 | 25.52 | 25.06 | 25.24 | 327,373 | -0.25(-0.98%) |
Dec 06, 2007 | 24.18 | 25.58 | 24.18 | 25.49 | 426,641 | +1.26(+5.19%) |
Dec 05, 2007 | 24.50 | 24.65 | 24.18 | 24.23 | 316,635 | +0.09(+0.35%) |
Dec 04, 2007 | 24.19 | 24.50 | 23.92 | 24.15 | 326,741 | -0.09(-0.35%) |
Dec 03, 2007 | 24.41 | 24.81 | 24.23 | 24.23 | 234,652 | -0.25(-1.02%) |
Nov 30, 2007 | 24.80 | 25.02 | 24.45 | 24.48 | 437,043 | -0.13(-0.53%) |
Nov 29, 2007 | 24.41 | 24.82 | 24.41 | 24.61 | 258,705 | +0.14(+0.56%) |
Nov 28, 2007 | 23.45 | 24.81 | 23.28 | 24.47 | 652,361 | +1.17(+5.03%) |
Nov 27, 2007 | 23.27 | 23.81 | 23.03 | 23.30 | 425,857 | +0.12(+0.51%) |
Nov 26, 2007 | 24.05 | 24.19 | 23.15 | 23.18 | 326,784 | -0.90(-3.72%) |
Nov 23, 2007 | 23.57 | 24.23 | 23.35 | 24.08 | 121,574 | +0.70(+3.00%) |
Nov 21, 2007 | 23.38 | 23.92 | 23.26 | 23.38 | 409,035 | -0.28(-1.19%) |
Nov 20, 2007 | 24.85 | 25.18 | 23.07 | 23.66 | 852,631 | -1.18(-4.77%) |
Nov 19, 2007 | 25.07 | 25.12 | 24.57 | 24.85 | 298,126 | -0.45(-1.76%) |
Nov 16, 2007 | 25.15 | 25.72 | 24.97 | 25.29 | 328,383 | +0.25(+0.99%) |
Nov 15, 2007 | 25.34 | 25.75 | 24.84 | 25.04 | 294,777 | -0.37(-1.44%) |
Nov 14, 2007 | 25.68 | 25.90 | 25.34 | 25.41 | 347,515 | -0.10(-0.38%) |
Nov 13, 2007 | 25.34 | 25.65 | 25.34 | 25.51 | 462,289 | +0.44(+1.75%) |
Nov 12, 2007 | 24.79 | 25.66 | 24.79 | 25.07 | 413,432 | +0.33(+1.32%) |
Nov 09, 2007 | 24.55 | 24.96 | 24.41 | 24.74 | 397,319 | -0.09(-0.37%) |
Nov 08, 2007 | 25.31 | 25.47 | 24.48 | 24.83 | 514,281 | -0.31(-1.22%) |
Nov 07, 2007 | 25.56 | 26.02 | 25.11 | 25.14 | 328,275 | -0.60(-2.34%) |
Nov 06, 2007 | 25.84 | 25.90 | 25.62 | 25.74 | 361,187 | +0.05(+0.18%) |
Nov 05, 2007 | 25.02 | 25.86 | 24.95 | 25.70 | 498,881 | +0.38(+1.50%) |
Nov 02, 2007 | 25.08 | 25.36 | 24.47 | 25.32 | 348,948 | +0.49(+1.98%) |
Nov 01, 2007 | 25.55 | 25.76 | 24.74 | 24.83 | 535,113 | -1.15(-4.41%) |
Oct 31, 2007 | 25.65 | 26.09 | 25.40 | 25.97 | 363,821 | +0.39(+1.51%) |
Oct 30, 2007 | 25.53 | 25.72 | 25.13 | 25.59 | 383,135 | -0.10(-0.38%) |
Oct 29, 2007 | 25.34 | 25.80 | 25.05 | 25.68 | 603,685 | +0.41(+1.61%) |
Oct 26, 2007 | 25.19 | 25.55 | 25.06 | 25.28 | 826,044 | -0.16(-0.62%) |
Oct 25, 2007 | 25.92 | 25.92 | 22.97 | 25.44 | 2,870,844 | -1.87(-6.86%) |
Oct 24, 2007 | 27.70 | 28.01 | 26.67 | 27.31 | 671,849 | -0.67(-2.39%) |
Oct 23, 2007 | 28.19 | 28.26 | 27.49 | 27.98 | 442,826 | +0.13(+0.47%) |
Oct 22, 2007 | 27.77 | 28.26 | 27.54 | 27.84 | 343,134 | +0.07(+0.26%) |
Oct 19, 2007 | 28.84 | 28.85 | 27.77 | 27.77 | 352,427 | -1.09(-3.79%) |
Oct 18, 2007 | 28.64 | 29.17 | 28.55 | 28.87 | 200,437 | -0.12(-0.41%) |
Oct 17, 2007 | 28.91 | 29.42 | 28.69 | 28.98 | 361,653 | +0.31(+1.10%) |
Oct 16, 2007 | 28.72 | 28.91 | 28.32 | 28.67 | 391,142 | -0.12(-0.41%) |
Oct 15, 2007 | 28.94 | 29.30 | 28.40 | 28.79 | 508,345 | -0.23(-0.79%) |
Oct 12, 2007 | 29.14 | 29.61 | 28.89 | 29.02 | 303,264 | -0.14(-0.49%) |
Oct 11, 2007 | 30.19 | 30.48 | 28.73 | 29.16 | 675,419 | -0.94(-3.13%) |
Oct 10, 2007 | 30.46 | 30.48 | 29.80 | 30.10 | 414,539 | -0.29(-0.97%) |
Oct 09, 2007 | 29.85 | 30.51 | 29.61 | 30.40 | 813,643 | +0.69(+2.31%) |
Oct 08, 2007 | 29.83 | 30.09 | 29.34 | 29.71 | 490,110 | -0.12(-0.40%) |
Oct 05, 2007 | 30.03 | 30.05 | 29.41 | 29.83 | 396,842 | +0.10(+0.35%) |
Oct 04, 2007 | 29.19 | 29.85 | 28.85 | 29.72 | 440,469 | +0.60(+2.04%) |
Oct 03, 2007 | 29.64 | 30.11 | 28.88 | 29.13 | 466,955 | -0.56(-1.90%) |
Oct 02, 2007 | 28.71 | 29.78 | 28.66 | 29.69 | 584,860 | +1.07(+3.75%) |
Oct 01, 2007 | 28.03 | 28.81 | 27.69 | 28.62 | 597,644 | +0.63(+2.27%) |
Sep 28, 2007 | 27.92 | 28.18 | 27.79 | 27.98 | 572,720 | +0.10(+0.35%) |
Sep 27, 2007 | 27.88 | 28.08 | 27.64 | 27.88 | 474,768 | +0.09(+0.33%) |
Sep 26, 2007 | 28.13 | 28.30 | 27.69 | 27.79 | 399,813 | -0.21(-0.75%) |
Sep 25, 2007 | 27.67 | 28.15 | 27.53 | 28.00 | 765,597 | +0.12(+0.42%) |
Sep 24, 2007 | 28.72 | 28.87 | 27.58 | 27.88 | 431,585 | -0.90(-3.14%) |
Sep 21, 2007 | 29.38 | 29.65 | 28.68 | 28.79 | 486,517 | -0.38(-1.30%) |
Sep 20, 2007 | 28.98 | 29.40 | 28.94 | 29.17 | 411,493 | +0.10(+0.36%) |
Sep 19, 2007 | 28.50 | 29.36 | 28.47 | 29.06 | 374,312 | +0.69(+2.42%) |
Sep 18, 2007 | 28.07 | 28.51 | 27.75 | 28.37 | 496,637 | +0.41(+1.45%) |
Sep 17, 2007 | 27.94 | 28.46 | 27.79 | 27.97 | 547,123 | -0.07(-0.26%) |
Sep 14, 2007 | 27.39 | 28.37 | 27.34 | 28.04 | 624,377 | -0.69(-2.41%) |
Sep 13, 2007 | 28.68 | 29.12 | 28.35 | 28.73 | 310,771 | +0.14(+0.48%) |
Sep 12, 2007 | 29.02 | 29.33 | 28.59 | 28.60 | 443,484 | -0.52(-1.80%) |
Sep 11, 2007 | 28.43 | 29.35 | 28.41 | 29.12 | 539,087 | +0.98(+3.47%) |
Sep 10, 2007 | 28.05 | 28.70 | 27.96 | 28.15 | 380,593 | +0.09(+0.30%) |
Sep 07, 2007 | 28.43 | 28.54 | 27.93 | 28.06 | 470,723 | -0.64(-2.23%) |
Sep 06, 2007 | 28.13 | 28.70 | 27.91 | 28.70 | 377,251 | +0.61(+2.17%) |
Sep 05, 2007 | 27.62 | 28.13 | 27.54 | 28.09 | 388,004 | +0.34(+1.23%) |
Sep 04, 2007 | 27.24 | 27.91 | 27.24 | 27.75 | 290,794 | +0.45(+1.63%) |
Aug 31, 2007 | 27.05 | 27.98 | 27.05 | 27.31 | 240,953 | +0.61(+2.28%) |
Aug 30, 2007 | 26.33 | 27.48 | 26.23 | 26.70 | 217,193 | +0.12(+0.47%) |
Aug 29, 2007 | 26.01 | 26.64 | 25.80 | 26.57 | 393,207 | +0.67(+2.58%) |
Aug 28, 2007 | 27.29 | 27.29 | 25.89 | 25.91 | 391,632 | -1.45(-5.31%) |
Aug 27, 2007 | 27.41 | 28.03 | 27.11 | 27.36 | 324,808 | -0.03(-0.12%) |
Aug 24, 2007 | 27.70 | 28.15 | 27.03 | 27.39 | 300,057 | +0.47(+1.75%) |
Aug 23, 2007 | 27.75 | 27.75 | 26.81 | 26.92 | 311,999 | -0.65(-2.37%) |
Aug 22, 2007 | 27.13 | 27.81 | 27.00 | 27.58 | 387,573 | +0.69(+2.56%) |
Aug 21, 2007 | 27.57 | 27.57 | 26.80 | 26.89 | 299,895 | -0.70(-2.54%) |
Aug 20, 2007 | 26.82 | 27.74 | 26.57 | 27.59 | 504,339 | +0.94(+3.54%) |
Aug 17, 2007 | 27.50 | 27.98 | 26.42 | 26.65 | 716,044 | +0.07(+0.27%) |
Aug 16, 2007 | 26.31 | 26.67 | 25.64 | 26.57 | 814,265 | +0.09(+0.35%) |
Aug 15, 2007 | 26.26 | 27.41 | 26.25 | 26.48 | 512,756 | +0.17(+0.65%) |
Aug 14, 2007 | 27.49 | 27.73 | 26.29 | 26.31 | 540,072 | -1.02(-3.74%) |
Aug 13, 2007 | 27.14 | 27.81 | 26.82 | 27.33 | 555,909 | +0.26(+0.94%) |
Aug 10, 2007 | 28.34 | 28.75 | 26.66 | 27.08 | 1,116,643 | -1.68(-5.83%) |
Aug 09, 2007 | 28.51 | 29.68 | 27.65 | 28.75 | 1,659,247 | -0.04(-0.14%) |
Aug 08, 2007 | 27.87 | 29.66 | 27.87 | 28.79 | 1,846,435 | +1.15(+4.17%) |
Aug 07, 2007 | 27.84 | 28.28 | 27.60 | 27.64 | 1,237,851 | -0.31(-1.10%) |
Aug 06, 2007 | 27.79 | 28.24 | 27.37 | 27.95 | 670,517 | +0.42(+1.52%) |
Aug 03, 2007 | 27.43 | 28.15 | 27.43 | 27.53 | 627,529 | -0.19(-0.68%) |
Aug 02, 2007 | 27.85 | 28.32 | 27.48 | 27.72 | 795,651 | -0.13(-0.47%) |
Aug 01, 2007 | 27.81 | 28.36 | 27.34 | 27.85 | 775,278 | -0.05(-0.19%) |
Jul 31, 2007 | 28.15 | 28.26 | 27.88 | 27.90 | 598,775 | +0.07(+0.26%) |
Jul 30, 2007 | 27.90 | 28.25 | 27.74 | 27.83 | 867,744 | +0.15(+0.54%) |
Jul 27, 2007 | 27.24 | 28.31 | 27.10 | 27.68 | 1,447,995 | +0.52(+1.93%) |
Jul 26, 2007 | 27.62 | 27.64 | 26.27 | 27.16 | 2,543,096 | +2.11(+8.41%) |
Jul 25, 2007 | 24.74 | 25.14 | 24.51 | 25.05 | 860,644 | +0.21(+0.84%) |
Jul 24, 2007 | 25.13 | 25.46 | 24.72 | 24.84 | 475,722 | -0.52(-2.06%) |
Jul 23, 2007 | 25.82 | 26.11 | 25.30 | 25.36 | 541,808 | -0.43(-1.67%) |
Jul 20, 2007 | 26.32 | 26.35 | 25.47 | 25.80 | 353,687 | -0.58(-2.21%) |
Jul 19, 2007 | 25.81 | 26.62 | 25.67 | 26.38 | 599,190 | +0.79(+3.10%) |
Jul 18, 2007 | 26.21 | 26.23 | 25.01 | 25.59 | 462,632 | -0.73(-2.79%) |
Jul 17, 2007 | 25.15 | 26.78 | 24.96 | 26.32 | 698,942 | +1.26(+5.04%) |
Jul 16, 2007 | 25.32 | 25.32 | 25.02 | 25.06 | 212,602 | -0.20(-0.78%) |
Jul 13, 2007 | 25.13 | 25.35 | 24.89 | 25.25 | 344,240 | +0.12(+0.47%) |
Jul 12, 2007 | 24.21 | 25.17 | 24.05 | 25.13 | 385,313 | +1.01(+4.21%) |
Jul 11, 2007 | 23.89 | 24.16 | 23.89 | 24.12 | 236,553 | +0.17(+0.71%) |
Jul 10, 2007 | 23.93 | 24.21 | 23.89 | 23.95 | 243,988 | -0.07(-0.27%) |
Jul 09, 2007 | 23.91 | 24.17 | 23.89 | 24.02 | 277,630 | +0.12(+0.52%) |
Jul 06, 2007 | 23.94 | 24.05 | 23.87 | 23.89 | 178,435 | -0.05(-0.22%) |
Jul 05, 2007 | 23.77 | 24.21 | 23.38 | 23.94 | 294,559 | +0.20(+0.83%) |
Jul 03, 2007 | 23.32 | 23.85 | 23.27 | 23.75 | 120,779 | +0.49(+2.11%) |
Jul 02, 2007 | 23.39 | 23.40 | 23.05 | 23.26 | 527,389 | +0.03(+0.11%) |
Jun 29, 2007 | 23.68 | 23.71 | 23.19 | 23.23 | 352,555 | -0.33(-1.42%) |
Jun 28, 2007 | 23.89 | 23.92 | 23.54 | 23.56 | 324,165 | -0.26(-1.10%) |
Jun 27, 2007 | 23.24 | 23.91 | 23.21 | 23.83 | 258,679 | +0.48(+2.08%) |
Jun 26, 2007 | 23.41 | 23.50 | 23.04 | 23.34 | 257,168 | +0.03(+0.11%) |
Jun 25, 2007 | 23.37 | 23.77 | 23.06 | 23.32 | 329,006 | -0.06(-0.25%) |
Jun 22, 2007 | 23.92 | 24.06 | 23.35 | 23.37 | 642,582 | -0.55(-2.30%) |
Jun 21, 2007 | 23.73 | 24.19 | 23.64 | 23.92 | 332,549 | +0.18(+0.74%) |
Jun 20, 2007 | 23.94 | 24.10 | 23.71 | 23.75 | 231,913 | -0.18(-0.77%) |
Jun 19, 2007 | 23.82 | 24.05 | 23.67 | 23.93 | 191,427 | +0.07(+0.30%) |
Jun 18, 2007 | 23.84 | 24.05 | 23.60 | 23.86 | 262,926 | +0.07(+0.27%) |
Jun 15, 2007 | 23.39 | 23.88 | 23.29 | 23.79 | 511,340 | +0.71(+3.09%) |
Jun 14, 2007 | 22.88 | 23.33 | 22.86 | 23.08 | 262,010 | +0.27(+1.18%) |
Jun 13, 2007 | 22.68 | 23.07 | 22.63 | 22.81 | 365,744 | +0.17(+0.75%) |
Jun 12, 2007 | 22.08 | 23.09 | 22.08 | 22.64 | 592,005 | +0.48(+2.16%) |
Jun 11, 2007 | 22.14 | 22.23 | 21.74 | 22.16 | 605,728 | +0.31(+1.41%) |
Jun 08, 2007 | 21.16 | 21.95 | 21.09 | 21.86 | 400,898 | +0.69(+3.28%) |
Jun 07, 2007 | 21.34 | 21.52 | 21.16 | 21.16 | 216,142 | -0.33(-1.52%) |
Jun 06, 2007 | 21.48 | 21.69 | 21.41 | 21.49 | 190,234 | -0.16(-0.73%) |
Jun 05, 2007 | 21.72 | 21.86 | 21.33 | 21.65 | 404,472 | -0.18(-0.81%) |
Jun 04, 2007 | 21.65 | 21.93 | 21.44 | 21.82 | 262,329 | +0.13(+0.60%) |
Jun 01, 2007 | 22.05 | 22.09 | 21.61 | 21.69 | 564,092 | -0.21(-0.96%) |
May 31, 2007 | 21.66 | 22.09 | 21.44 | 21.90 | 338,549 | +0.31(+1.42%) |
May 30, 2007 | 21.57 | 21.68 | 21.29 | 21.59 | 334,610 | -0.08(-0.36%) |
May 29, 2007 | 21.71 | 21.76 | 21.53 | 21.67 | 175,358 | +0.02(+0.09%) |
May 25, 2007 | 21.89 | 21.99 | 21.53 | 21.65 | 294,924 | -0.21(-0.96%) |
May 24, 2007 | 21.80 | 22.01 | 21.58 | 21.86 | 507,082 | +0.05(+0.21%) |
May 23, 2007 | 21.82 | 22.20 | 21.65 | 21.82 | 529,729 | -0.01(-0.03%) |
May 22, 2007 | 21.26 | 21.87 | 20.97 | 21.82 | 419,346 | +0.50(+2.33%) |
May 21, 2007 | 21.13 | 21.53 | 21.08 | 21.33 | 221,185 | +0.21(+0.99%) |
May 18, 2007 | 21.03 | 21.22 | 20.82 | 21.12 | 163,146 | +0.16(+0.78%) |
May 17, 2007 | 21.29 | 21.37 | 20.91 | 20.95 | 243,448 | -0.35(-1.63%) |
May 16, 2007 | 21.59 | 21.59 | 20.78 | 21.30 | 671,056 | -0.29(-1.36%) |
May 15, 2007 | 21.65 | 21.80 | 21.42 | 21.59 | 548,270 | -0.11(-0.51%) |
May 14, 2007 | 21.68 | 21.75 | 21.34 | 21.70 | 802,938 | +0.02(+0.09%) |
May 11, 2007 | 21.25 | 21.80 | 21.08 | 21.69 | 321,490 | +0.38(+1.78%) |
May 10, 2007 | 21.52 | 21.52 | 21.10 | 21.31 | 538,396 | -0.28(-1.30%) |
May 09, 2007 | 21.32 | 21.68 | 21.29 | 21.59 | 328,452 | +0.10(+0.49%) |
May 08, 2007 | 21.48 | 21.50 | 21.21 | 21.48 | 331,665 | -0.15(-0.70%) |
May 07, 2007 | 21.86 | 21.86 | 21.57 | 21.63 | 678,670 | -0.18(-0.84%) |
May 04, 2007 | 21.19 | 21.83 | 21.19 | 21.82 | 536,399 | +0.54(+2.52%) |
May 03, 2007 | 21.49 | 21.49 | 20.97 | 21.28 | 574,156 | -0.22(-1.00%) |
May 02, 2007 | 21.14 | 21.51 | 21.01 | 21.50 | 505,895 | +0.41(+1.96%) |