Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.26 | 17.72 | 16.89 | 17.28 | 180,502 | +0.27(+1.59%) |
Apr 29, 2008 | 17.11 | 17.12 | 16.78 | 17.01 | 119,717 | -0.16(-0.93%) |
Apr 28, 2008 | 17.57 | 17.57 | 16.98 | 17.17 | 204,193 | -0.45(-2.55%) |
Apr 25, 2008 | 17.48 | 17.65 | 16.99 | 17.62 | 237,398 | +0.43(+2.50%) |
Apr 24, 2008 | 16.03 | 17.25 | 16.03 | 17.19 | 630,834 | +1.15(+7.17%) |
Apr 23, 2008 | 16.47 | 16.91 | 15.95 | 16.04 | 656,501 | -0.48(-2.91%) |
Apr 22, 2008 | 18.36 | 18.36 | 16.30 | 16.52 | 587,484 | -1.99(-10.75%) |
Apr 21, 2008 | 18.57 | 18.64 | 18.41 | 18.51 | 94,608 | -0.11(-0.59%) |
Apr 18, 2008 | 18.59 | 18.74 | 18.26 | 18.62 | 344,272 | +0.23(+1.25%) |
Apr 17, 2008 | 18.01 | 18.58 | 18.01 | 18.39 | 212,617 | +0.36(+2.00%) |
Apr 16, 2008 | 17.46 | 18.18 | 17.42 | 18.03 | 308,905 | +0.61(+3.50%) |
Apr 15, 2008 | 17.44 | 17.63 | 17.30 | 17.42 | 203,455 | -0.08(-0.46%) |
Apr 14, 2008 | 18.36 | 18.36 | 17.48 | 17.50 | 119,990 | -0.79(-4.32%) |
Apr 11, 2008 | 18.00 | 19.63 | 17.86 | 18.29 | 1,083,900 | -1.39(-7.06%) |
Apr 10, 2008 | 19.94 | 20.00 | 19.15 | 19.68 | 295,345 | -0.10(-0.51%) |
Apr 09, 2008 | 19.74 | 20.07 | 19.69 | 19.78 | 248,532 | +0.18(+0.92%) |
Apr 08, 2008 | 19.35 | 20.00 | 19.30 | 19.60 | 325,951 | +0.17(+0.87%) |
Apr 07, 2008 | 19.62 | 19.78 | 19.25 | 19.43 | 342,800 | +0.09(+0.47%) |
Apr 04, 2008 | 18.81 | 19.75 | 18.78 | 19.34 | 369,266 | +0.57(+3.04%) |
Apr 03, 2008 | 18.31 | 19.18 | 18.02 | 18.77 | 1,237,500 | +0.50(+2.74%) |
Apr 02, 2008 | 18.29 | 18.62 | 18.00 | 18.27 | 871,000 | +0.30(+1.67%) |
Apr 01, 2008 | 17.57 | 18.28 | 17.57 | 17.97 | 525,400 | +0.39(+2.22%) |
Mar 31, 2008 | 18.11 | 18.40 | 17.49 | 17.58 | 187,300 | -0.52(-2.87%) |
Mar 28, 2008 | 18.52 | 18.52 | 17.94 | 18.10 | 168,066 | -0.20(-1.09%) |
Mar 27, 2008 | 18.88 | 18.88 | 18.24 | 18.30 | 143,200 | -0.43(-2.30%) |
Mar 26, 2008 | 18.94 | 19.13 | 18.40 | 18.73 | 422,300 | +0.03(+0.16%) |
Mar 25, 2008 | 18.48 | 18.77 | 17.45 | 18.70 | 329,200 | +0.09(+0.48%) |
Mar 24, 2008 | 18.60 | 19.35 | 18.37 | 18.61 | 263,700 | +0.15(+0.81%) |
Mar 21, 2008 | 18.54 | 18.66 | 18.00 | 18.46 | 744,600 | +0.00(+0.00%) |
Mar 20, 2008 | 18.54 | 18.66 | 18.00 | 18.46 | 744,600 | -0.05(-0.27%) |
Mar 19, 2008 | 18.58 | 18.65 | 18.00 | 18.51 | 281,800 | +0.18(+0.98%) |
Mar 18, 2008 | 17.66 | 18.78 | 17.63 | 18.33 | 727,000 | +1.20(+7.01%) |
Mar 17, 2008 | 17.36 | 17.36 | 16.57 | 17.13 | 585,900 | -0.44(-2.50%) |
Mar 14, 2008 | 17.94 | 18.18 | 17.27 | 17.57 | 250,600 | -0.19(-1.07%) |
Mar 13, 2008 | 18.04 | 18.05 | 16.84 | 17.76 | 311,800 | -0.32(-1.77%) |
Mar 12, 2008 | 18.11 | 18.80 | 18.03 | 18.08 | 306,600 | +0.09(+0.50%) |
Mar 11, 2008 | 17.58 | 18.03 | 17.46 | 17.99 | 154,500 | +0.76(+4.41%) |
Mar 10, 2008 | 17.49 | 17.62 | 17.16 | 17.23 | 121,500 | -0.37(-2.10%) |
Mar 07, 2008 | 18.49 | 18.63 | 17.12 | 17.60 | 420,000 | -1.04(-5.58%) |
Mar 06, 2008 | 19.16 | 19.20 | 18.45 | 18.64 | 134,100 | -0.60(-3.12%) |
Mar 05, 2008 | 18.90 | 19.42 | 18.77 | 19.24 | 127,100 | +0.40(+2.12%) |
Mar 04, 2008 | 19.50 | 19.75 | 18.72 | 18.84 | 521,500 | -0.74(-3.78%) |
Mar 03, 2008 | 20.05 | 20.47 | 19.34 | 19.58 | 868,800 | -0.47(-2.34%) |
Feb 29, 2008 | 19.72 | 20.12 | 19.69 | 20.05 | 390,600 | -0.10(-0.50%) |
Feb 28, 2008 | 20.00 | 20.22 | 19.50 | 20.15 | 230,300 | +0.21(+1.05%) |
Feb 27, 2008 | 19.01 | 20.24 | 18.41 | 19.94 | 865,207 | +0.43(+2.20%) |
Feb 26, 2008 | 19.11 | 19.73 | 18.56 | 19.51 | 625,514 | +0.41(+2.15%) |
Feb 25, 2008 | 18.35 | 19.36 | 18.04 | 19.10 | 288,860 | +0.92(+5.06%) |
Feb 22, 2008 | 18.77 | 18.89 | 17.94 | 18.18 | 418,300 | -0.41(-2.21%) |
Feb 21, 2008 | 18.29 | 18.96 | 18.29 | 18.59 | 178,500 | +0.54(+2.99%) |
Feb 20, 2008 | 17.70 | 18.10 | 17.61 | 18.05 | 180,900 | +0.32(+1.80%) |
Feb 19, 2008 | 17.60 | 18.25 | 17.27 | 17.73 | 132,640 | +0.34(+1.96%) |
Feb 18, 2008 | 17.53 | 17.65 | 16.81 | 17.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.65 | 16.81 | 17.39 | 916,400 | -0.26(-1.47%) |
Feb 14, 2008 | 17.94 | 18.12 | 17.45 | 17.65 | 335,100 | -0.35(-1.94%) |
Feb 13, 2008 | 17.83 | 18.27 | 17.78 | 18.00 | 255,100 | +0.15(+0.84%) |
Feb 12, 2008 | 17.41 | 18.02 | 17.21 | 17.85 | 267,700 | +0.71(+4.14%) |
Feb 11, 2008 | 17.99 | 17.99 | 17.14 | 17.14 | 186,100 | -0.62(-3.49%) |
Feb 08, 2008 | 17.90 | 18.24 | 17.21 | 17.76 | 257,200 | -0.16(-0.89%) |
Feb 07, 2008 | 17.99 | 18.53 | 17.89 | 17.92 | 145,668 | -0.24(-1.32%) |
Feb 06, 2008 | 17.86 | 18.74 | 17.86 | 18.16 | 363,300 | +0.10(+0.56%) |
Feb 05, 2008 | 18.61 | 18.93 | 17.98 | 18.06 | 233,100 | -0.45(-2.44%) |
Feb 04, 2008 | 18.85 | 18.85 | 18.39 | 18.51 | 229,300 | -0.35(-1.86%) |
Feb 01, 2008 | 18.93 | 19.99 | 18.55 | 18.86 | 339,400 | +0.41(+2.22%) |
Jan 31, 2008 | 17.51 | 18.52 | 17.24 | 18.45 | 416,252 | +0.75(+4.24%) |
Jan 30, 2008 | 16.57 | 17.90 | 16.05 | 17.70 | 3,199,202 | +1.27(+7.73%) |
Jan 29, 2008 | 15.71 | 16.66 | 15.58 | 16.43 | 2,439,836 | +0.82(+5.25%) |
Jan 28, 2008 | 15.94 | 15.95 | 15.40 | 15.61 | 493,105 | -0.12(-0.76%) |
Jan 25, 2008 | 15.81 | 16.60 | 15.63 | 15.73 | 596,000 | +0.01(+0.06%) |
Jan 24, 2008 | 16.33 | 16.59 | 15.45 | 15.72 | 715,606 | -0.72(-4.38%) |
Jan 23, 2008 | 14.50 | 16.49 | 14.22 | 16.44 | 1,253,100 | +1.54(+10.34%) |
Jan 22, 2008 | 14.23 | 15.72 | 14.23 | 14.90 | 1,227,344 | -0.17(-1.13%) |
Jan 21, 2008 | 16.15 | 16.23 | 14.76 | 15.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.15 | 16.23 | 14.76 | 15.07 | 683,600 | -0.77(-4.86%) |
Jan 17, 2008 | 17.28 | 17.75 | 15.57 | 15.84 | 1,157,177 | -1.44(-8.33%) |
Jan 16, 2008 | 17.11 | 17.72 | 16.87 | 17.28 | 1,255,400 | +0.00(+0.00%) |
Jan 15, 2008 | 17.50 | 17.62 | 17.17 | 17.28 | 274,400 | -0.55(-3.08%) |
Jan 14, 2008 | 17.75 | 18.17 | 17.57 | 17.83 | 222,766 | -0.05(-0.28%) |
Jan 11, 2008 | 17.70 | 17.88 | 17.16 | 17.88 | 1,137,100 | +0.28(+1.59%) |
Jan 10, 2008 | 17.49 | 17.71 | 16.76 | 17.60 | 1,653,094 | +0.21(+1.21%) |
Jan 09, 2008 | 19.01 | 19.04 | 17.38 | 17.39 | 607,525 | -1.54(-8.14%) |
Jan 08, 2008 | 19.51 | 19.74 | 18.77 | 18.93 | 146,200 | -0.31(-1.61%) |
Jan 07, 2008 | 19.58 | 19.71 | 18.99 | 19.24 | 321,500 | -0.21(-1.08%) |
Jan 04, 2008 | 19.86 | 19.86 | 19.33 | 19.45 | 180,800 | -0.56(-2.80%) |
Jan 03, 2008 | 20.08 | 20.34 | 19.89 | 20.01 | 323,700 | -0.10(-0.50%) |
Jan 02, 2008 | 21.12 | 21.12 | 19.87 | 20.11 | 339,400 | -0.76(-3.64%) |
Jan 01, 2008 | 19.75 | 20.96 | 19.39 | 20.87 | 386,910 | +0.00(+0.00%) |
Dec 31, 2007 | 19.75 | 20.96 | 19.39 | 20.87 | 386,910 | +1.08(+5.46%) |
Dec 28, 2007 | 19.67 | 20.12 | 19.63 | 19.79 | 175,100 | +0.12(+0.61%) |
Dec 27, 2007 | 20.10 | 20.44 | 19.44 | 19.67 | 235,625 | -0.68(-3.34%) |
Dec 26, 2007 | 20.75 | 20.94 | 20.03 | 20.35 | 193,600 | -0.49(-2.35%) |
Dec 24, 2007 | 21.09 | 21.93 | 20.63 | 20.84 | 67,000 | -0.50(-2.34%) |
Dec 21, 2007 | 19.46 | 21.34 | 19.26 | 21.34 | 335,693 | +2.09(+10.86%) |
Dec 20, 2007 | 19.25 | 19.54 | 18.90 | 19.25 | 1,172,358 | +0.01(+0.05%) |
Dec 19, 2007 | 19.01 | 19.29 | 18.80 | 19.24 | 644,700 | +0.20(+1.05%) |
Dec 18, 2007 | 19.66 | 19.78 | 18.54 | 19.04 | 575,500 | -0.30(-1.55%) |
Dec 17, 2007 | 19.73 | 19.81 | 19.07 | 19.34 | 296,000 | -0.59(-2.96%) |
Dec 14, 2007 | 19.97 | 20.43 | 19.86 | 19.93 | 86,400 | -0.41(-2.02%) |
Dec 13, 2007 | 20.91 | 21.11 | 20.00 | 20.34 | 212,700 | -0.91(-4.28%) |
Dec 12, 2007 | 21.20 | 21.73 | 21.06 | 21.25 | 1,134,510 | +0.47(+2.26%) |
Dec 11, 2007 | 22.18 | 22.68 | 20.74 | 20.78 | 379,000 | -1.44(-6.48%) |
Dec 10, 2007 | 21.50 | 22.30 | 21.36 | 22.22 | 529,315 | +0.82(+3.83%) |
Dec 07, 2007 | 21.50 | 21.65 | 21.14 | 21.40 | 641,300 | -0.13(-0.60%) |
Dec 06, 2007 | 21.84 | 21.84 | 21.05 | 21.53 | 177,800 | -0.42(-1.91%) |
Dec 05, 2007 | 22.12 | 22.28 | 21.42 | 21.95 | 181,600 | +0.09(+0.41%) |
Dec 04, 2007 | 22.14 | 22.24 | 21.76 | 21.86 | 82,700 | -0.28(-1.26%) |
Dec 03, 2007 | 22.68 | 23.00 | 22.06 | 22.14 | 127,500 | -0.89(-3.86%) |
Nov 30, 2007 | 22.45 | 23.49 | 22.45 | 23.03 | 287,317 | +0.83(+3.74%) |
Nov 29, 2007 | 22.59 | 22.68 | 21.95 | 22.20 | 138,100 | -0.45(-1.99%) |
Nov 28, 2007 | 21.40 | 22.82 | 21.40 | 22.65 | 236,200 | +1.25(+5.84%) |
Nov 27, 2007 | 21.00 | 21.56 | 20.55 | 21.40 | 213,900 | +0.60(+2.88%) |
Nov 26, 2007 | 20.25 | 21.41 | 20.18 | 20.80 | 536,255 | +0.63(+3.12%) |
Nov 23, 2007 | 20.46 | 20.59 | 20.17 | 20.17 | 98,300 | -0.06(-0.30%) |
Nov 21, 2007 | 21.00 | 21.19 | 19.64 | 20.23 | 512,700 | -0.97(-4.58%) |
Nov 20, 2007 | 20.44 | 21.69 | 20.41 | 21.20 | 337,700 | +0.51(+2.46%) |
Nov 19, 2007 | 22.38 | 22.55 | 20.69 | 20.69 | 222,900 | -1.64(-7.34%) |
Nov 16, 2007 | 23.25 | 23.25 | 22.05 | 22.33 | 124,800 | -0.63(-2.74%) |
Nov 15, 2007 | 23.26 | 23.94 | 22.66 | 22.96 | 346,700 | -0.59(-2.51%) |
Nov 14, 2007 | 23.13 | 24.13 | 22.83 | 23.55 | 264,900 | +0.56(+2.44%) |
Nov 13, 2007 | 22.97 | 23.47 | 22.36 | 22.99 | 251,800 | +0.35(+1.55%) |
Nov 12, 2007 | 22.00 | 23.21 | 22.00 | 22.64 | 210,530 | +0.58(+2.63%) |
Nov 09, 2007 | 22.40 | 22.73 | 22.00 | 22.06 | 206,100 | -0.93(-4.05%) |
Nov 08, 2007 | 23.41 | 24.01 | 22.21 | 22.99 | 338,900 | +0.01(+0.04%) |
Nov 07, 2007 | 22.61 | 23.69 | 22.40 | 22.98 | 386,100 | +0.04(+0.17%) |
Nov 06, 2007 | 23.05 | 23.37 | 22.64 | 22.94 | 228,400 | -0.24(-1.04%) |
Nov 05, 2007 | 23.16 | 23.47 | 22.42 | 23.18 | 214,000 | -0.23(-0.98%) |
Nov 02, 2007 | 24.50 | 24.50 | 23.01 | 23.41 | 307,000 | -1.11(-4.53%) |
Nov 01, 2007 | 25.19 | 25.32 | 24.52 | 24.52 | 241,100 | -0.69(-2.74%) |
Oct 31, 2007 | 25.92 | 25.92 | 25.00 | 25.21 | 252,400 | -0.39(-1.52%) |
Oct 30, 2007 | 26.50 | 26.65 | 25.55 | 25.60 | 218,000 | -0.94(-3.54%) |
Oct 29, 2007 | 27.05 | 27.73 | 26.50 | 26.54 | 182,200 | -0.22(-0.82%) |
Oct 26, 2007 | 26.63 | 26.98 | 25.99 | 26.76 | 263,800 | +0.43(+1.63%) |
Oct 25, 2007 | 26.94 | 27.12 | 26.20 | 26.33 | 205,200 | -0.51(-1.90%) |
Oct 24, 2007 | 27.04 | 27.27 | 26.62 | 26.84 | 167,000 | -0.16(-0.59%) |
Oct 23, 2007 | 26.82 | 27.20 | 26.80 | 27.00 | 94,400 | -0.03(-0.11%) |
Oct 22, 2007 | 26.49 | 27.34 | 26.34 | 27.03 | 102,500 | +0.42(+1.58%) |
Oct 19, 2007 | 26.76 | 27.00 | 26.18 | 26.61 | 183,700 | -0.37(-1.37%) |
Oct 18, 2007 | 26.62 | 27.12 | 26.47 | 26.98 | 314,000 | +0.00(+0.00%) |
Oct 17, 2007 | 27.08 | 27.33 | 26.53 | 26.98 | 139,300 | -0.05(-0.18%) |
Oct 16, 2007 | 28.00 | 28.20 | 27.00 | 27.03 | 272,200 | -0.97(-3.46%) |
Oct 15, 2007 | 28.46 | 28.54 | 27.60 | 28.00 | 218,900 | -0.47(-1.65%) |
Oct 12, 2007 | 28.35 | 28.57 | 27.85 | 28.47 | 136,200 | +0.12(+0.42%) |
Oct 11, 2007 | 27.87 | 28.70 | 27.73 | 28.35 | 407,100 | +0.75(+2.72%) |
Oct 10, 2007 | 26.75 | 27.75 | 26.52 | 27.60 | 450,800 | +0.85(+3.18%) |
Oct 09, 2007 | 27.12 | 27.15 | 26.50 | 26.75 | 280,100 | -0.25(-0.93%) |
Oct 08, 2007 | 27.47 | 27.47 | 26.33 | 27.00 | 115,100 | -0.25(-0.92%) |
Oct 05, 2007 | 27.00 | 27.58 | 26.79 | 27.25 | 426,600 | +0.57(+2.14%) |
Oct 04, 2007 | 26.45 | 26.96 | 25.85 | 26.68 | 317,200 | +0.37(+1.41%) |
Oct 03, 2007 | 26.70 | 27.16 | 26.16 | 26.31 | 450,500 | -0.70(-2.59%) |
Oct 02, 2007 | 25.84 | 27.14 | 25.84 | 27.01 | 556,800 | +1.19(+4.61%) |
Oct 01, 2007 | 24.98 | 26.30 | 24.89 | 25.82 | 664,100 | +0.93(+3.74%) |
Sep 28, 2007 | 24.87 | 25.23 | 24.72 | 24.89 | 216,600 | -0.21(-0.84%) |
Sep 27, 2007 | 25.13 | 25.49 | 24.85 | 25.10 | 422,900 | +0.15(+0.60%) |
Sep 26, 2007 | 25.26 | 25.47 | 24.88 | 24.95 | 212,300 | -0.45(-1.77%) |
Sep 25, 2007 | 25.43 | 25.91 | 25.21 | 25.40 | 192,900 | -0.32(-1.24%) |
Sep 24, 2007 | 26.22 | 26.31 | 25.50 | 25.72 | 150,900 | -0.21(-0.81%) |
Sep 21, 2007 | 25.92 | 26.26 | 25.78 | 25.93 | 252,100 | +0.08(+0.31%) |
Sep 20, 2007 | 26.00 | 26.37 | 25.60 | 25.85 | 184,500 | -0.35(-1.34%) |
Sep 19, 2007 | 25.86 | 26.96 | 25.86 | 26.20 | 720,000 | +0.36(+1.39%) |
Sep 18, 2007 | 24.98 | 25.99 | 24.77 | 25.84 | 262,500 | +0.87(+3.48%) |
Sep 17, 2007 | 24.45 | 25.27 | 24.43 | 24.97 | 240,400 | +0.26(+1.05%) |
Sep 14, 2007 | 24.19 | 25.15 | 24.01 | 24.71 | 267,500 | +0.52(+2.15%) |
Sep 13, 2007 | 24.97 | 25.51 | 24.19 | 24.19 | 174,600 | -0.42(-1.71%) |
Sep 12, 2007 | 25.08 | 25.13 | 24.37 | 24.61 | 362,900 | -0.39(-1.56%) |
Sep 11, 2007 | 24.95 | 25.30 | 24.65 | 25.00 | 307,000 | +0.05(+0.20%) |
Sep 10, 2007 | 25.80 | 25.80 | 24.85 | 24.95 | 219,000 | -0.60(-2.35%) |
Sep 07, 2007 | 26.10 | 26.10 | 23.59 | 25.55 | 155,200 | -0.09(-0.35%) |
Sep 06, 2007 | 25.85 | 25.84 | 24.99 | 25.64 | 146,500 | -0.21(-0.81%) |
Sep 05, 2007 | 25.76 | 25.94 | 25.34 | 25.85 | 196,800 | -0.07(-0.27%) |
Sep 04, 2007 | 25.35 | 25.96 | 24.88 | 25.92 | 235,800 | +0.48(+1.89%) |
Aug 31, 2007 | 24.50 | 25.61 | 24.40 | 25.44 | 342,300 | +1.37(+5.69%) |
Aug 30, 2007 | 24.50 | 24.45 | 23.90 | 24.07 | 212,900 | -0.43(-1.76%) |
Aug 29, 2007 | 24.22 | 24.70 | 23.86 | 24.50 | 187,500 | +0.30(+1.24%) |
Aug 28, 2007 | 24.77 | 24.83 | 24.14 | 24.20 | 144,700 | -0.58(-2.34%) |
Aug 27, 2007 | 25.57 | 25.57 | 24.73 | 24.78 | 148,600 | -0.79(-3.09%) |
Aug 24, 2007 | 25.32 | 25.81 | 24.92 | 25.57 | 139,500 | +0.25(+0.99%) |
Aug 23, 2007 | 25.80 | 25.99 | 25.28 | 25.32 | 355,900 | -0.48(-1.86%) |
Aug 22, 2007 | 25.45 | 25.90 | 25.17 | 25.80 | 313,300 | +0.39(+1.53%) |
Aug 21, 2007 | 25.03 | 25.48 | 24.74 | 25.41 | 510,800 | +0.38(+1.52%) |
Aug 20, 2007 | 24.55 | 25.17 | 24.35 | 25.03 | 329,900 | +0.71(+2.92%) |
Aug 17, 2007 | 23.50 | 24.71 | 23.39 | 24.32 | 362,000 | +1.47(+6.43%) |
Aug 16, 2007 | 24.03 | 24.00 | 20.25 | 22.85 | 655,200 | -1.18(-4.91%) |
Aug 15, 2007 | 24.49 | 24.89 | 23.71 | 24.03 | 620,700 | -0.72(-2.91%) |
Aug 14, 2007 | 25.79 | 25.79 | 24.66 | 24.75 | 630,000 | -0.43(-1.71%) |
Aug 13, 2007 | 24.45 | 25.35 | 24.34 | 25.18 | 835,200 | +1.18(+4.92%) |
Aug 10, 2007 | 22.73 | 24.65 | 22.29 | 24.00 | 721,800 | +0.70(+3.00%) |
Aug 09, 2007 | 24.53 | 25.25 | 20.00 | 23.30 | 563,300 | -1.55(-6.24%) |
Aug 08, 2007 | 24.40 | 25.90 | 24.40 | 24.85 | 774,300 | +0.60(+2.47%) |
Aug 07, 2007 | 25.30 | 25.38 | 22.37 | 24.25 | 1,800,000 | -0.94(-3.73%) |
Aug 06, 2007 | 24.92 | 25.66 | 24.76 | 25.19 | 1,157,900 | +0.19(+0.76%) |
Aug 03, 2007 | 25.52 | 25.59 | 24.85 | 25.00 | 1,353,800 | -0.05(-0.20%) |
Aug 02, 2007 | 25.06 | 25.35 | 24.55 | 25.05 | 1,952,800 | +0.05(+0.20%) |
Aug 01, 2007 | 25.71 | 25.90 | 24.46 | 25.00 | 6,824,200 | -0.96(-3.70%) |
Jul 31, 2007 | 27.65 | 28.01 | 25.78 | 25.96 | 889,300 | -1.69(-6.11%) |
Jul 30, 2007 | 27.86 | 28.02 | 21.46 | 27.65 | 831,100 | -0.33(-1.18%) |
Jul 27, 2007 | 29.13 | 29.13 | 27.94 | 27.98 | 183,500 | -1.01(-3.48%) |
Jul 26, 2007 | 29.13 | 29.13 | 27.87 | 28.99 | 272,200 | -0.57(-1.93%) |
Jul 25, 2007 | 29.59 | 29.84 | 29.04 | 29.56 | 103,400 | -0.01(-0.03%) |
Jul 24, 2007 | 30.45 | 30.48 | 27.76 | 29.57 | 175,300 | -1.06(-3.46%) |
Jul 23, 2007 | 30.35 | 30.79 | 29.60 | 30.63 | 162,800 | +0.28(+0.92%) |
Jul 20, 2007 | 30.94 | 31.01 | 30.24 | 30.35 | 109,200 | -0.65(-2.10%) |
Jul 19, 2007 | 30.41 | 31.84 | 30.36 | 31.00 | 410,300 | +0.74(+2.45%) |
Jul 18, 2007 | 31.06 | 31.19 | 30.25 | 30.26 | 139,000 | -0.74(-2.39%) |
Jul 17, 2007 | 30.75 | 31.80 | 30.75 | 31.00 | 348,200 | +0.25(+0.81%) |
Jul 16, 2007 | 30.90 | 30.99 | 30.51 | 30.75 | 176,500 | -0.40(-1.28%) |
Jul 13, 2007 | 31.50 | 31.56 | 30.70 | 31.15 | 213,600 | -0.33(-1.05%) |
Jul 12, 2007 | 31.46 | 32.23 | 31.30 | 31.48 | 118,000 | +0.17(+0.55%) |
Jul 11, 2007 | 31.62 | 31.85 | 30.03 | 31.31 | 329,500 | -0.57(-1.80%) |
Jul 10, 2007 | 32.28 | 32.82 | 31.58 | 31.88 | 260,100 | -0.37(-1.15%) |
Jul 09, 2007 | 32.32 | 32.40 | 31.99 | 32.25 | 193,200 | -0.07(-0.22%) |
Jul 06, 2007 | 32.55 | 32.73 | 32.27 | 32.32 | 242,800 | -0.22(-0.68%) |
Jul 05, 2007 | 32.42 | 32.66 | 32.00 | 32.54 | 63,700 | +0.27(+0.84%) |
Jul 03, 2007 | 31.78 | 32.61 | 31.78 | 32.27 | 79,700 | +0.63(+1.99%) |
Jul 02, 2007 | 32.10 | 32.80 | 31.37 | 31.64 | 197,100 | -0.36(-1.12%) |
Jun 29, 2007 | 31.56 | 32.22 | 31.56 | 32.00 | 314,000 | +0.60(+1.91%) |
Jun 28, 2007 | 30.81 | 31.51 | 30.68 | 31.40 | 117,000 | +0.73(+2.38%) |
Jun 27, 2007 | 30.60 | 30.90 | 30.22 | 30.67 | 202,700 | -0.14(-0.45%) |
Jun 26, 2007 | 31.41 | 31.41 | 30.59 | 30.81 | 73,400 | -0.43(-1.38%) |
Jun 25, 2007 | 32.50 | 32.65 | 31.04 | 31.24 | 69,800 | -0.68(-2.13%) |
Jun 22, 2007 | 31.49 | 32.02 | 31.21 | 31.92 | 73,500 | +0.30(+0.95%) |
Jun 21, 2007 | 32.15 | 32.25 | 31.60 | 31.62 | 115,800 | -0.54(-1.68%) |
Jun 20, 2007 | 32.28 | 32.60 | 31.92 | 32.16 | 163,100 | +0.17(+0.53%) |
Jun 19, 2007 | 31.73 | 32.80 | 31.73 | 31.99 | 253,500 | +0.26(+0.82%) |
Jun 18, 2007 | 31.00 | 31.84 | 30.92 | 31.73 | 202,300 | +0.80(+2.59%) |
Jun 15, 2007 | 31.10 | 31.27 | 30.85 | 30.93 | 62,100 | +0.02(+0.06%) |
Jun 14, 2007 | 30.74 | 31.13 | 30.60 | 30.91 | 186,900 | +0.12(+0.39%) |
Jun 13, 2007 | 30.60 | 31.40 | 30.60 | 30.79 | 262,000 | +0.38(+1.25%) |
Jun 12, 2007 | 30.64 | 31.00 | 30.41 | 30.41 | 88,300 | -0.14(-0.46%) |
Jun 11, 2007 | 30.53 | 31.08 | 30.53 | 30.55 | 63,900 | +0.04(+0.13%) |
Jun 08, 2007 | 30.70 | 30.71 | 29.74 | 30.51 | 111,000 | -0.14(-0.46%) |
Jun 07, 2007 | 30.52 | 31.50 | 30.52 | 30.65 | 147,300 | -0.01(-0.03%) |
Jun 06, 2007 | 30.85 | 31.27 | 30.52 | 30.66 | 106,600 | -0.28(-0.90%) |
Jun 05, 2007 | 30.62 | 31.00 | 30.42 | 30.94 | 56,700 | +0.32(+1.05%) |
Jun 04, 2007 | 30.65 | 30.90 | 30.33 | 30.62 | 99,100 | -0.01(-0.03%) |
Jun 01, 2007 | 31.18 | 31.18 | 30.62 | 30.63 | 220,000 | -0.37(-1.19%) |
May 31, 2007 | 43.31 | 31.25 | 30.41 | 31.00 | 179,300 | +0.70(+2.31%) |
May 30, 2007 | 29.75 | 30.58 | 29.75 | 30.30 | 163,300 | +0.34(+1.13%) |
May 29, 2007 | 29.90 | 30.65 | 29.67 | 29.96 | 147,100 | +0.30(+1.01%) |
May 25, 2007 | 29.22 | 30.50 | 29.06 | 29.66 | 307,100 | +0.44(+1.51%) |
May 24, 2007 | 30.23 | 30.75 | 29.16 | 29.22 | 215,100 | -1.03(-3.40%) |
May 23, 2007 | 30.34 | 30.69 | 30.15 | 30.25 | 375,100 | -0.07(-0.23%) |
May 22, 2007 | 29.90 | 30.39 | 29.90 | 30.32 | 333,300 | +0.31(+1.03%) |
May 21, 2007 | 30.30 | 30.73 | 29.94 | 30.01 | 209,400 | -0.04(-0.13%) |
May 18, 2007 | 30.03 | 30.28 | 29.95 | 30.05 | 108,700 | -0.11(-0.36%) |
May 17, 2007 | 30.00 | 30.49 | 29.91 | 30.16 | 295,100 | +0.33(+1.11%) |
May 16, 2007 | 29.85 | 30.93 | 29.61 | 29.83 | 642,600 | -0.77(-2.52%) |
May 15, 2007 | 32.55 | 32.39 | 30.30 | 30.60 | 1,272,000 | +0.30(+0.99%) |
May 14, 2007 | 30.02 | 30.75 | 29.76 | 30.30 | 352,800 | +0.30(+1.00%) |
May 11, 2007 | 28.95 | 30.29 | 28.85 | 30.00 | 244,300 | +1.15(+3.99%) |
May 10, 2007 | 28.98 | 29.48 | 28.59 | 28.85 | 98,400 | -0.18(-0.62%) |
May 09, 2007 | 29.26 | 29.54 | 28.81 | 29.03 | 146,700 | -0.12(-0.41%) |
May 08, 2007 | 29.08 | 29.65 | 28.82 | 29.15 | 200,100 | +0.55(+1.92%) |
May 07, 2007 | 28.86 | 29.22 | 28.53 | 28.60 | 281,200 | -0.16(-0.56%) |
May 04, 2007 | 28.51 | 29.03 | 28.51 | 28.76 | 93,400 | +0.20(+0.70%) |
May 03, 2007 | 29.00 | 29.23 | 28.49 | 28.56 | 146,200 | -0.30(-1.05%) |
May 02, 2007 | 29.00 | 29.23 | 28.58 | 28.86 | 124,600 | -0.14(-0.47%) |