Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.52 | 21.53 | 20.63 | 20.65 | 912,043 | -0.76(-3.55%) |
Apr 29, 2008 | 21.46 | 21.68 | 20.88 | 21.41 | 331,193 | -0.03(-0.15%) |
Apr 28, 2008 | 21.06 | 21.71 | 20.74 | 21.45 | 613,620 | +0.47(+2.24%) |
Apr 25, 2008 | 21.71 | 21.90 | 20.66 | 20.98 | 1,134,787 | -0.62(-2.88%) |
Apr 24, 2008 | 20.45 | 21.62 | 20.26 | 21.60 | 933,556 | +0.39(+1.83%) |
Apr 23, 2008 | 22.22 | 22.35 | 21.03 | 21.21 | 588,641 | -0.98(-4.41%) |
Apr 22, 2008 | 22.18 | 22.49 | 21.58 | 22.19 | 448,284 | -0.08(-0.36%) |
Apr 21, 2008 | 23.09 | 23.35 | 22.25 | 22.27 | 530,862 | -0.99(-4.24%) |
Apr 18, 2008 | 23.42 | 23.63 | 23.13 | 23.26 | 789,363 | +0.36(+1.55%) |
Apr 17, 2008 | 22.04 | 22.98 | 21.73 | 22.90 | 625,683 | +0.81(+3.66%) |
Apr 16, 2008 | 21.48 | 22.15 | 21.46 | 22.09 | 514,017 | +0.89(+4.20%) |
Apr 15, 2008 | 20.74 | 21.30 | 20.72 | 21.20 | 359,583 | +0.65(+3.15%) |
Apr 14, 2008 | 21.19 | 21.19 | 20.41 | 20.56 | 561,611 | -0.58(-2.76%) |
Apr 11, 2008 | 21.33 | 21.67 | 21.08 | 21.14 | 367,544 | -0.49(-2.24%) |
Apr 10, 2008 | 21.37 | 21.99 | 21.06 | 21.63 | 456,758 | +0.29(+1.37%) |
Apr 09, 2008 | 22.12 | 22.65 | 21.33 | 21.33 | 486,115 | -0.70(-3.19%) |
Apr 08, 2008 | 22.26 | 22.39 | 21.92 | 22.04 | 308,563 | -0.36(-1.63%) |
Apr 07, 2008 | 22.58 | 22.96 | 22.25 | 22.40 | 319,330 | -0.02(-0.11%) |
Apr 04, 2008 | 23.11 | 23.11 | 22.35 | 22.43 | 607,675 | -0.66(-2.87%) |
Apr 03, 2008 | 23.31 | 23.31 | 22.84 | 23.09 | 492,139 | -0.38(-1.62%) |
Apr 02, 2008 | 23.40 | 23.75 | 23.23 | 23.47 | 452,453 | +0.04(+0.17%) |
Apr 01, 2008 | 22.94 | 23.52 | 22.90 | 23.43 | 840,155 | +0.96(+4.28%) |
Mar 31, 2008 | 22.29 | 22.86 | 22.18 | 22.47 | 471,686 | +0.29(+1.31%) |
Mar 28, 2008 | 22.26 | 23.27 | 22.12 | 22.18 | 450,212 | -0.70(-3.04%) |
Mar 27, 2008 | 23.77 | 23.84 | 22.86 | 22.87 | 646,221 | -0.78(-3.28%) |
Mar 26, 2008 | 24.35 | 24.35 | 23.31 | 23.65 | 528,327 | -0.83(-3.37%) |
Mar 25, 2008 | 24.43 | 24.80 | 23.91 | 24.47 | 1,076,496 | +0.06(+0.27%) |
Mar 24, 2008 | 24.27 | 24.96 | 24.13 | 24.41 | 647,123 | +0.28(+1.17%) |
Mar 21, 2008 | 22.52 | 24.26 | 22.51 | 24.13 | 1,830,826 | +0.00(+0.00%) |
Mar 20, 2008 | 22.52 | 24.26 | 22.51 | 24.13 | 1,830,826 | +1.85(+8.32%) |
Mar 19, 2008 | 22.62 | 23.18 | 22.27 | 22.27 | 725,952 | -0.14(-0.61%) |
Mar 18, 2008 | 21.95 | 22.51 | 21.60 | 22.41 | 728,589 | +1.01(+4.73%) |
Mar 17, 2008 | 20.71 | 21.73 | 20.68 | 21.40 | 690,834 | +0.04(+0.19%) |
Mar 14, 2008 | 22.05 | 22.14 | 20.65 | 21.36 | 1,118,285 | -0.45(-2.08%) |
Mar 13, 2008 | 21.01 | 21.97 | 20.70 | 21.81 | 645,206 | +0.52(+2.43%) |
Mar 12, 2008 | 21.93 | 22.60 | 21.29 | 21.29 | 1,113,523 | -0.57(-2.59%) |
Mar 11, 2008 | 20.38 | 21.86 | 20.38 | 21.86 | 945,320 | +1.60(+7.91%) |
Mar 10, 2008 | 20.43 | 20.61 | 20.14 | 20.26 | 1,211,944 | -0.13(-0.64%) |
Mar 07, 2008 | 20.02 | 20.74 | 19.99 | 20.39 | 801,618 | +0.36(+1.78%) |
Mar 06, 2008 | 20.27 | 20.37 | 19.99 | 20.03 | 634,237 | -0.40(-1.94%) |
Mar 05, 2008 | 20.83 | 21.04 | 20.36 | 20.43 | 757,876 | -0.26(-1.25%) |
Mar 04, 2008 | 20.51 | 20.91 | 20.02 | 20.69 | 904,039 | -0.08(-0.39%) |
Mar 03, 2008 | 21.13 | 21.25 | 20.54 | 20.77 | 611,039 | -0.31(-1.46%) |
Feb 29, 2008 | 21.80 | 21.90 | 20.90 | 21.08 | 747,700 | -1.04(-4.68%) |
Feb 28, 2008 | 22.84 | 22.87 | 22.04 | 22.11 | 611,676 | -0.87(-3.77%) |
Feb 27, 2008 | 22.93 | 23.32 | 22.51 | 22.98 | 641,376 | -0.09(-0.39%) |
Feb 26, 2008 | 22.94 | 23.41 | 22.79 | 23.07 | 712,263 | -0.08(-0.35%) |
Feb 25, 2008 | 22.67 | 23.23 | 22.25 | 23.15 | 696,563 | +0.51(+2.25%) |
Feb 22, 2008 | 22.39 | 22.69 | 21.84 | 22.64 | 682,325 | +0.23(+1.05%) |
Feb 21, 2008 | 23.26 | 23.36 | 22.35 | 22.40 | 500,103 | -0.68(-2.94%) |
Feb 20, 2008 | 22.38 | 23.11 | 22.35 | 23.08 | 580,833 | +0.56(+2.48%) |
Feb 19, 2008 | 23.24 | 23.27 | 22.39 | 22.52 | 550,267 | -0.41(-1.80%) |
Feb 18, 2008 | 23.42 | 23.42 | 22.48 | 22.94 | 643,088 | +0.00(+0.00%) |
Feb 15, 2008 | 23.42 | 23.42 | 22.48 | 22.94 | 643,088 | -0.19(-0.84%) |
Feb 14, 2008 | 23.99 | 23.99 | 23.06 | 23.13 | 429,795 | -0.82(-3.41%) |
Feb 13, 2008 | 24.05 | 24.27 | 23.38 | 23.95 | 406,881 | +0.18(+0.75%) |
Feb 12, 2008 | 23.66 | 24.19 | 23.43 | 23.77 | 540,591 | +0.31(+1.31%) |
Feb 11, 2008 | 23.96 | 23.97 | 23.44 | 23.46 | 477,106 | -0.45(-1.86%) |
Feb 08, 2008 | 24.06 | 24.47 | 23.45 | 23.91 | 554,728 | -0.26(-1.07%) |
Feb 07, 2008 | 23.36 | 24.34 | 23.24 | 24.17 | 573,660 | +0.70(+2.96%) |
Feb 06, 2008 | 23.92 | 24.16 | 23.33 | 23.47 | 591,715 | -0.21(-0.89%) |
Feb 05, 2008 | 24.18 | 24.53 | 23.62 | 23.68 | 856,955 | -1.02(-4.13%) |
Feb 04, 2008 | 25.79 | 25.82 | 24.56 | 24.70 | 880,364 | -1.11(-4.29%) |
Feb 01, 2008 | 25.29 | 25.87 | 25.07 | 25.81 | 953,066 | +0.57(+2.24%) |
Jan 31, 2008 | 24.08 | 25.48 | 23.69 | 25.24 | 1,030,965 | +0.77(+3.14%) |
Jan 30, 2008 | 24.06 | 25.37 | 23.96 | 24.47 | 1,183,512 | +0.26(+1.07%) |
Jan 29, 2008 | 23.87 | 24.26 | 23.26 | 24.21 | 933,225 | +0.53(+2.26%) |
Jan 28, 2008 | 23.08 | 23.71 | 22.43 | 23.68 | 1,138,373 | +0.50(+2.16%) |
Jan 25, 2008 | 23.83 | 23.85 | 22.98 | 23.18 | 1,195,627 | -0.54(-2.29%) |
Jan 24, 2008 | 22.84 | 24.09 | 22.64 | 23.72 | 1,497,410 | +1.06(+4.68%) |
Jan 23, 2008 | 20.58 | 23.01 | 19.91 | 22.66 | 1,660,972 | +1.61(+7.65%) |
Jan 22, 2008 | 20.06 | 21.76 | 19.72 | 21.05 | 941,286 | +0.58(+2.85%) |
Jan 21, 2008 | 20.78 | 21.35 | 20.15 | 20.47 | 872,948 | +0.00(+0.00%) |
Jan 18, 2008 | 20.78 | 21.35 | 20.15 | 20.47 | 872,948 | -0.37(-1.79%) |
Jan 17, 2008 | 21.65 | 21.67 | 20.78 | 20.84 | 682,417 | -0.76(-3.52%) |
Jan 16, 2008 | 21.31 | 22.09 | 21.28 | 21.60 | 923,943 | +0.19(+0.91%) |
Jan 15, 2008 | 21.46 | 21.63 | 21.22 | 21.41 | 1,511,749 | -0.40(-1.85%) |
Jan 14, 2008 | 21.96 | 21.96 | 21.41 | 21.81 | 540,714 | +0.10(+0.45%) |
Jan 11, 2008 | 21.83 | 22.34 | 21.58 | 21.71 | 1,096,178 | -0.19(-0.89%) |
Jan 10, 2008 | 21.44 | 22.20 | 21.08 | 21.91 | 931,666 | +0.20(+0.93%) |
Jan 09, 2008 | 21.46 | 21.81 | 20.78 | 21.71 | 973,714 | +0.26(+1.21%) |
Jan 08, 2008 | 22.84 | 23.00 | 21.45 | 21.45 | 936,547 | -1.27(-5.59%) |
Jan 07, 2008 | 22.61 | 23.17 | 22.29 | 22.72 | 916,915 | +0.25(+1.12%) |
Jan 04, 2008 | 23.29 | 23.29 | 22.31 | 22.47 | 765,094 | -1.01(-4.31%) |
Jan 03, 2008 | 23.91 | 24.17 | 23.42 | 23.48 | 626,871 | -0.40(-1.69%) |
Jan 02, 2008 | 24.51 | 24.96 | 23.76 | 23.88 | 763,362 | -0.87(-3.53%) |
Jan 01, 2008 | 24.44 | 25.05 | 24.30 | 24.76 | 516,300 | +0.00(+0.00%) |
Dec 31, 2007 | 24.44 | 25.05 | 24.30 | 24.76 | 516,300 | +0.12(+0.49%) |
Dec 28, 2007 | 25.08 | 25.30 | 24.63 | 24.64 | 268,904 | -0.25(-1.01%) |
Dec 27, 2007 | 25.73 | 25.85 | 24.89 | 24.89 | 396,693 | -1.02(-3.94%) |
Dec 26, 2007 | 25.70 | 26.04 | 25.56 | 25.91 | 314,541 | -0.03(-0.12%) |
Dec 24, 2007 | 25.66 | 26.03 | 25.57 | 25.94 | 213,519 | +0.24(+0.94%) |
Dec 21, 2007 | 25.27 | 25.73 | 24.88 | 25.69 | 1,180,658 | +0.86(+3.45%) |
Dec 20, 2007 | 24.88 | 24.88 | 24.14 | 24.84 | 566,502 | +0.24(+0.99%) |
Dec 19, 2007 | 24.89 | 24.89 | 24.27 | 24.59 | 531,507 | -0.47(-1.87%) |
Dec 18, 2007 | 24.55 | 25.12 | 24.14 | 25.06 | 895,328 | +0.76(+3.13%) |
Dec 17, 2007 | 24.08 | 24.85 | 24.00 | 24.30 | 816,528 | +0.12(+0.50%) |
Dec 14, 2007 | 24.55 | 24.83 | 24.18 | 24.18 | 702,206 | -0.77(-3.08%) |
Dec 13, 2007 | 24.75 | 25.10 | 24.35 | 24.95 | 863,020 | -0.06(-0.26%) |
Dec 12, 2007 | 26.28 | 26.33 | 24.75 | 25.02 | 773,816 | -0.56(-2.18%) |
Dec 11, 2007 | 27.11 | 27.23 | 25.52 | 25.57 | 751,003 | -1.43(-5.30%) |
Dec 10, 2007 | 26.71 | 27.23 | 26.50 | 27.01 | 376,490 | +0.40(+1.52%) |
Dec 07, 2007 | 26.70 | 26.99 | 26.41 | 26.60 | 553,705 | -0.22(-0.81%) |
Dec 06, 2007 | 26.16 | 26.92 | 26.16 | 26.82 | 821,167 | +0.49(+1.87%) |
Dec 05, 2007 | 26.50 | 26.54 | 26.02 | 26.33 | 495,025 | +0.28(+1.06%) |
Dec 04, 2007 | 26.01 | 26.16 | 25.49 | 26.05 | 640,014 | -0.15(-0.56%) |
Dec 03, 2007 | 26.40 | 26.70 | 26.05 | 26.20 | 538,686 | -0.26(-0.98%) |
Nov 30, 2007 | 26.17 | 27.10 | 26.13 | 26.46 | 1,199,935 | +0.72(+2.80%) |
Nov 29, 2007 | 25.91 | 26.00 | 25.40 | 25.74 | 662,451 | -0.27(-1.03%) |
Nov 28, 2007 | 25.02 | 26.00 | 24.89 | 26.00 | 880,499 | +1.33(+5.41%) |
Nov 27, 2007 | 24.43 | 24.86 | 24.18 | 24.67 | 948,399 | +0.38(+1.57%) |
Nov 26, 2007 | 25.38 | 25.38 | 24.26 | 24.29 | 570,915 | -1.03(-4.06%) |
Nov 23, 2007 | 24.83 | 25.74 | 24.77 | 25.31 | 294,292 | +0.73(+2.96%) |
Nov 21, 2007 | 24.69 | 25.22 | 24.41 | 24.59 | 1,194,217 | -0.30(-1.20%) |
Nov 20, 2007 | 25.21 | 25.60 | 24.19 | 24.89 | 1,028,209 | -0.38(-1.50%) |
Nov 19, 2007 | 25.86 | 25.86 | 24.95 | 25.27 | 835,781 | -0.70(-2.71%) |
Nov 16, 2007 | 26.03 | 26.13 | 25.27 | 25.97 | 824,430 | +0.00(+0.00%) |
Nov 15, 2007 | 26.33 | 26.37 | 25.65 | 25.97 | 970,312 | -0.49(-1.83%) |
Nov 14, 2007 | 27.15 | 27.30 | 26.26 | 26.46 | 518,697 | -0.63(-2.33%) |
Nov 13, 2007 | 26.14 | 27.15 | 26.11 | 27.09 | 439,256 | +1.09(+4.20%) |
Nov 12, 2007 | 25.75 | 26.66 | 25.65 | 25.99 | 490,884 | +0.27(+1.04%) |
Nov 09, 2007 | 25.08 | 26.08 | 24.68 | 25.73 | 803,837 | +0.32(+1.27%) |
Nov 08, 2007 | 24.75 | 25.50 | 24.39 | 25.40 | 748,044 | +0.80(+3.26%) |
Nov 07, 2007 | 25.48 | 25.64 | 24.60 | 24.60 | 478,104 | -1.24(-4.79%) |
Nov 06, 2007 | 25.40 | 25.91 | 25.19 | 25.84 | 565,606 | +0.49(+1.95%) |
Nov 05, 2007 | 24.96 | 25.59 | 24.93 | 25.35 | 567,665 | +0.04(+0.16%) |
Nov 02, 2007 | 26.12 | 26.14 | 25.01 | 25.31 | 908,438 | -0.64(-2.46%) |
Nov 01, 2007 | 26.87 | 27.05 | 25.82 | 25.95 | 710,448 | -1.30(-4.78%) |
Oct 31, 2007 | 26.93 | 27.48 | 26.64 | 27.25 | 741,919 | +0.38(+1.42%) |
Oct 30, 2007 | 26.69 | 27.06 | 26.55 | 26.87 | 437,912 | +0.02(+0.06%) |
Oct 29, 2007 | 27.02 | 27.07 | 26.40 | 26.85 | 519,393 | -0.10(-0.36%) |
Oct 26, 2007 | 26.55 | 26.95 | 26.19 | 26.95 | 641,634 | +0.76(+2.90%) |
Oct 25, 2007 | 26.50 | 26.84 | 25.94 | 26.19 | 469,245 | -0.28(-1.04%) |
Oct 24, 2007 | 25.74 | 26.71 | 25.60 | 26.46 | 1,118,664 | +0.32(+1.24%) |
Oct 23, 2007 | 26.70 | 26.70 | 25.82 | 26.14 | 451,068 | -0.19(-0.71%) |
Oct 22, 2007 | 25.49 | 26.61 | 25.35 | 26.33 | 606,528 | +0.50(+1.94%) |
Oct 19, 2007 | 26.41 | 26.41 | 25.75 | 25.82 | 588,858 | -0.61(-2.30%) |
Oct 18, 2007 | 26.58 | 26.62 | 26.12 | 26.43 | 495,292 | -0.24(-0.91%) |
Oct 17, 2007 | 27.26 | 27.34 | 26.33 | 26.67 | 493,458 | -0.28(-1.05%) |
Oct 16, 2007 | 27.56 | 27.76 | 26.87 | 26.96 | 503,467 | -0.63(-2.29%) |
Oct 15, 2007 | 28.19 | 28.28 | 27.42 | 27.59 | 354,919 | -0.61(-2.18%) |
Oct 12, 2007 | 28.40 | 28.64 | 28.15 | 28.20 | 173,974 | -0.21(-0.74%) |
Oct 11, 2007 | 29.04 | 29.04 | 28.32 | 28.41 | 516,644 | -0.43(-1.49%) |
Oct 10, 2007 | 28.99 | 29.10 | 28.65 | 28.84 | 199,549 | -0.23(-0.81%) |
Oct 09, 2007 | 29.05 | 29.08 | 28.66 | 29.08 | 324,614 | +0.15(+0.50%) |
Oct 08, 2007 | 29.27 | 29.38 | 28.89 | 28.93 | 363,144 | -0.45(-1.51%) |
Oct 05, 2007 | 29.13 | 29.53 | 29.03 | 29.38 | 291,225 | +0.40(+1.37%) |
Oct 04, 2007 | 28.82 | 29.11 | 28.70 | 28.98 | 263,934 | +0.28(+0.96%) |
Oct 03, 2007 | 28.54 | 29.01 | 28.27 | 28.70 | 402,964 | -0.06(-0.20%) |
Oct 02, 2007 | 28.32 | 28.79 | 28.32 | 28.76 | 451,122 | +0.42(+1.48%) |
Oct 01, 2007 | 27.65 | 28.45 | 27.65 | 28.34 | 496,537 | +0.70(+2.55%) |
Sep 28, 2007 | 27.98 | 28.09 | 27.34 | 27.64 | 456,186 | -0.42(-1.50%) |
Sep 27, 2007 | 27.88 | 28.12 | 27.76 | 28.06 | 320,185 | +0.25(+0.90%) |
Sep 26, 2007 | 27.85 | 28.08 | 27.56 | 27.81 | 367,129 | +0.01(+0.03%) |
Sep 25, 2007 | 28.24 | 28.35 | 27.54 | 27.80 | 395,116 | -0.36(-1.29%) |
Sep 24, 2007 | 28.61 | 28.87 | 28.04 | 28.16 | 259,810 | -0.46(-1.61%) |
Sep 21, 2007 | 28.62 | 28.88 | 28.38 | 28.62 | 550,061 | +0.04(+0.14%) |
Sep 20, 2007 | 29.12 | 29.13 | 28.35 | 28.58 | 434,534 | -0.56(-1.92%) |
Sep 19, 2007 | 29.13 | 29.53 | 29.08 | 29.14 | 463,118 | +0.09(+0.31%) |
Sep 18, 2007 | 27.85 | 29.05 | 27.55 | 29.05 | 446,453 | +1.35(+4.88%) |
Sep 17, 2007 | 27.94 | 27.94 | 27.56 | 27.70 | 763,508 | -0.26(-0.93%) |
Sep 14, 2007 | 27.47 | 28.04 | 27.37 | 27.96 | 274,894 | +0.32(+1.17%) |
Sep 13, 2007 | 27.67 | 27.88 | 27.30 | 27.64 | 245,986 | +0.13(+0.47%) |
Sep 12, 2007 | 27.73 | 27.74 | 27.36 | 27.51 | 336,118 | -0.24(-0.87%) |
Sep 11, 2007 | 27.49 | 27.87 | 27.34 | 27.75 | 237,202 | +0.35(+1.27%) |
Sep 10, 2007 | 27.74 | 28.06 | 26.95 | 27.40 | 300,523 | -0.19(-0.67%) |
Sep 07, 2007 | 27.70 | 27.83 | 27.31 | 27.59 | 356,000 | -0.40(-1.45%) |
Sep 06, 2007 | 27.81 | 28.06 | 27.50 | 27.99 | 251,169 | +0.22(+0.79%) |
Sep 05, 2007 | 27.86 | 28.18 | 27.52 | 27.77 | 359,341 | -0.30(-1.07%) |
Sep 04, 2007 | 27.63 | 28.33 | 27.63 | 28.07 | 458,852 | +0.33(+1.20%) |
Aug 31, 2007 | 28.06 | 28.66 | 27.59 | 27.74 | 432,035 | +0.15(+0.53%) |
Aug 30, 2007 | 27.75 | 28.10 | 27.39 | 27.60 | 296,963 | -0.39(-1.39%) |
Aug 29, 2007 | 27.42 | 28.02 | 27.10 | 27.98 | 387,630 | +0.66(+2.43%) |
Aug 28, 2007 | 27.56 | 27.68 | 27.13 | 27.32 | 455,763 | -0.46(-1.66%) |
Aug 27, 2007 | 27.73 | 27.97 | 27.56 | 27.78 | 388,238 | -0.04(-0.15%) |
Aug 24, 2007 | 27.48 | 27.85 | 27.30 | 27.82 | 468,371 | +0.30(+1.09%) |
Aug 23, 2007 | 28.34 | 28.48 | 27.50 | 27.52 | 1,327,210 | -1.54(-5.29%) |
Aug 22, 2007 | 29.42 | 29.59 | 28.81 | 29.06 | 604,408 | -0.13(-0.44%) |
Aug 21, 2007 | 28.79 | 29.49 | 28.76 | 29.19 | 537,441 | +0.19(+0.64%) |
Aug 20, 2007 | 29.52 | 29.52 | 28.61 | 29.00 | 466,308 | -0.40(-1.35%) |
Aug 17, 2007 | 28.87 | 29.63 | 28.46 | 29.40 | 1,198,583 | +1.61(+5.79%) |
Aug 16, 2007 | 25.99 | 28.06 | 25.96 | 27.79 | 1,062,858 | +1.67(+6.38%) |
Aug 15, 2007 | 26.04 | 27.06 | 25.97 | 26.12 | 641,426 | +0.13(+0.50%) |
Aug 14, 2007 | 26.58 | 26.75 | 25.89 | 25.99 | 578,660 | -0.43(-1.62%) |
Aug 13, 2007 | 27.75 | 28.00 | 26.37 | 26.42 | 771,294 | -1.06(-3.86%) |
Aug 10, 2007 | 27.31 | 27.95 | 27.16 | 27.48 | 1,190,372 | -0.57(-2.05%) |
Aug 09, 2007 | 27.94 | 28.66 | 27.79 | 28.06 | 1,746,435 | -0.53(-1.84%) |
Aug 08, 2007 | 27.73 | 29.34 | 27.73 | 28.58 | 1,906,319 | +1.08(+3.91%) |
Aug 07, 2007 | 26.78 | 27.79 | 26.75 | 27.51 | 1,130,289 | +0.53(+1.98%) |
Aug 06, 2007 | 26.25 | 26.97 | 25.78 | 26.97 | 1,263,080 | +0.94(+3.60%) |
Aug 03, 2007 | 26.16 | 27.34 | 26.00 | 26.03 | 750,729 | -1.23(-4.51%) |
Aug 02, 2007 | 26.91 | 27.41 | 26.84 | 27.26 | 648,317 | +0.40(+1.48%) |
Aug 01, 2007 | 26.54 | 26.92 | 26.24 | 26.87 | 845,234 | +0.26(+0.97%) |
Jul 31, 2007 | 26.78 | 27.22 | 26.58 | 26.61 | 897,554 | -0.27(-0.99%) |
Jul 30, 2007 | 26.44 | 26.91 | 25.95 | 26.88 | 604,300 | +0.41(+1.56%) |
Jul 27, 2007 | 26.41 | 26.89 | 26.25 | 26.46 | 925,099 | -0.05(-0.18%) |
Jul 26, 2007 | 26.69 | 26.80 | 26.15 | 26.51 | 683,578 | -0.50(-1.86%) |
Jul 25, 2007 | 26.87 | 27.29 | 26.74 | 27.01 | 1,176,628 | +0.23(+0.88%) |
Jul 24, 2007 | 26.89 | 27.18 | 26.66 | 26.78 | 737,559 | -0.32(-1.19%) |
Jul 23, 2007 | 26.90 | 27.22 | 26.90 | 27.10 | 749,877 | +0.20(+0.75%) |
Jul 20, 2007 | 27.91 | 27.91 | 26.48 | 26.90 | 1,196,026 | -1.08(-3.85%) |
Jul 19, 2007 | 27.92 | 28.11 | 27.53 | 27.98 | 361,190 | +0.06(+0.20%) |
Jul 18, 2007 | 28.39 | 28.42 | 27.54 | 27.92 | 772,096 | -0.57(-2.02%) |
Jul 17, 2007 | 28.49 | 28.74 | 28.32 | 28.49 | 274,560 | +0.01(+0.03%) |
Jul 16, 2007 | 28.40 | 28.51 | 28.29 | 28.49 | 620,244 | +0.06(+0.20%) |
Jul 13, 2007 | 28.42 | 28.49 | 28.07 | 28.43 | 339,308 | -0.06(-0.23%) |
Jul 12, 2007 | 27.89 | 28.49 | 27.79 | 28.49 | 250,507 | +0.65(+2.32%) |
Jul 11, 2007 | 27.90 | 27.99 | 27.56 | 27.85 | 702,157 | -0.11(-0.41%) |
Jul 10, 2007 | 28.91 | 28.91 | 27.94 | 27.96 | 763,530 | -0.88(-3.06%) |
Jul 09, 2007 | 28.96 | 29.06 | 28.82 | 28.84 | 342,367 | -0.12(-0.42%) |
Jul 06, 2007 | 28.85 | 29.00 | 28.74 | 28.96 | 244,894 | +0.05(+0.17%) |
Jul 05, 2007 | 29.05 | 29.10 | 28.82 | 28.91 | 337,282 | -0.04(-0.14%) |
Jul 03, 2007 | 28.95 | 29.07 | 28.83 | 28.96 | 195,601 | +0.01(+0.03%) |
Jul 02, 2007 | 28.85 | 29.00 | 28.73 | 28.95 | 336,757 | +0.22(+0.76%) |
Jun 29, 2007 | 29.04 | 29.14 | 28.69 | 28.73 | 563,653 | -0.17(-0.59%) |
Jun 28, 2007 | 28.91 | 29.07 | 28.57 | 28.90 | 393,771 | +0.02(+0.06%) |
Jun 27, 2007 | 28.58 | 28.92 | 28.32 | 28.88 | 634,399 | +0.10(+0.34%) |
Jun 26, 2007 | 28.82 | 28.91 | 28.50 | 28.79 | 1,115,620 | +0.06(+0.20%) |
Jun 25, 2007 | 28.74 | 29.12 | 28.56 | 28.73 | 402,511 | -0.14(-0.48%) |
Jun 22, 2007 | 28.85 | 29.10 | 28.69 | 28.87 | 863,360 | -0.09(-0.31%) |
Jun 21, 2007 | 29.07 | 29.15 | 28.69 | 28.96 | 290,466 | -0.12(-0.42%) |
Jun 20, 2007 | 29.42 | 29.50 | 29.05 | 29.08 | 377,117 | -0.33(-1.13%) |
Jun 19, 2007 | 29.30 | 29.53 | 29.25 | 29.41 | 275,020 | -0.06(-0.19%) |
Jun 18, 2007 | 29.53 | 29.59 | 29.26 | 29.46 | 295,786 | -0.08(-0.27%) |
Jun 15, 2007 | 29.77 | 29.80 | 29.43 | 29.55 | 601,089 | +0.13(+0.44%) |
Jun 14, 2007 | 29.31 | 29.51 | 29.21 | 29.42 | 567,592 | +0.06(+0.22%) |
Jun 13, 2007 | 29.01 | 29.39 | 28.92 | 29.35 | 483,417 | +0.36(+1.23%) |
Jun 12, 2007 | 29.32 | 29.46 | 28.99 | 29.00 | 339,294 | -0.52(-1.75%) |
Jun 11, 2007 | 29.37 | 29.67 | 29.20 | 29.51 | 251,734 | +0.01(+0.03%) |
Jun 08, 2007 | 29.25 | 29.57 | 29.19 | 29.51 | 292,181 | +0.17(+0.58%) |
Jun 07, 2007 | 29.67 | 29.69 | 29.29 | 29.34 | 337,434 | -0.45(-1.52%) |
Jun 06, 2007 | 30.18 | 30.23 | 29.72 | 29.79 | 227,222 | -0.53(-1.73%) |
Jun 05, 2007 | 30.42 | 30.45 | 30.00 | 30.31 | 575,120 | -0.12(-0.40%) |
Jun 04, 2007 | 30.25 | 30.44 | 30.25 | 30.44 | 430,558 | +0.10(+0.32%) |
Jun 01, 2007 | 29.93 | 30.34 | 29.90 | 30.34 | 686,552 | +0.57(+1.93%) |
May 31, 2007 | 29.84 | 29.88 | 29.62 | 29.76 | 416,075 | -0.03(-0.11%) |
May 30, 2007 | 29.61 | 29.85 | 29.51 | 29.80 | 204,060 | -0.02(-0.08%) |
May 29, 2007 | 29.71 | 29.88 | 29.63 | 29.82 | 221,922 | +0.18(+0.60%) |
May 25, 2007 | 29.63 | 29.67 | 29.40 | 29.64 | 340,926 | +0.08(+0.27%) |
May 24, 2007 | 29.98 | 30.09 | 29.45 | 29.56 | 576,271 | -0.50(-1.67%) |
May 23, 2007 | 30.14 | 30.35 | 29.95 | 30.06 | 437,947 | -0.02(-0.05%) |
May 22, 2007 | 29.72 | 30.18 | 29.56 | 30.08 | 274,115 | +0.27(+0.90%) |
May 21, 2007 | 29.67 | 30.02 | 29.53 | 29.81 | 152,623 | +0.14(+0.46%) |
May 18, 2007 | 29.55 | 29.88 | 29.34 | 29.68 | 472,642 | +0.14(+0.47%) |
May 17, 2007 | 29.68 | 29.74 | 29.42 | 29.54 | 297,357 | -0.15(-0.52%) |
May 16, 2007 | 29.36 | 29.72 | 29.18 | 29.69 | 413,484 | +0.36(+1.24%) |
May 15, 2007 | 29.68 | 29.80 | 29.30 | 29.33 | 426,490 | -0.43(-1.44%) |
May 14, 2007 | 29.93 | 30.14 | 29.65 | 29.76 | 408,543 | -0.26(-0.86%) |
May 11, 2007 | 29.93 | 30.06 | 29.77 | 30.02 | 404,748 | +0.16(+0.54%) |
May 10, 2007 | 30.45 | 30.52 | 29.80 | 29.85 | 425,812 | -0.67(-2.20%) |
May 09, 2007 | 30.38 | 30.71 | 30.32 | 30.52 | 326,962 | +0.00(+0.00%) |
May 08, 2007 | 30.71 | 30.75 | 30.25 | 30.52 | 307,102 | -0.31(-1.00%) |
May 07, 2007 | 30.75 | 30.88 | 30.61 | 30.83 | 252,924 | +0.11(+0.34%) |
May 04, 2007 | 30.63 | 30.74 | 30.28 | 30.73 | 379,567 | +0.15(+0.48%) |
May 03, 2007 | 30.21 | 30.68 | 30.11 | 30.58 | 722,506 | +0.43(+1.42%) |
May 02, 2007 | 29.69 | 30.29 | 29.50 | 30.15 | 1,064,408 | +0.49(+1.66%) |