Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.06 | 18.35 | 17.44 | 17.53 | 187,811 | -0.52(-2.87%) |
Mar 28, 2008 | 18.47 | 18.47 | 17.89 | 18.05 | 168,525 | -0.20(-1.09%) |
Mar 27, 2008 | 18.83 | 18.83 | 18.19 | 18.25 | 143,591 | -0.43(-2.30%) |
Mar 26, 2008 | 18.89 | 19.08 | 18.35 | 18.68 | 423,453 | +0.03(+0.16%) |
Mar 25, 2008 | 18.43 | 18.72 | 17.40 | 18.65 | 330,099 | +0.09(+0.48%) |
Mar 24, 2008 | 18.55 | 19.30 | 18.32 | 18.56 | 264,420 | +0.15(+0.81%) |
Mar 21, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | +0.00(+0.00%) |
Mar 20, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | -0.05(-0.27%) |
Mar 19, 2008 | 18.53 | 18.60 | 17.95 | 18.46 | 282,570 | +0.18(+0.98%) |
Mar 18, 2008 | 17.61 | 18.73 | 17.59 | 18.28 | 728,986 | +1.20(+7.01%) |
Mar 17, 2008 | 17.31 | 17.31 | 16.52 | 17.08 | 587,501 | -0.44(-2.50%) |
Mar 14, 2008 | 17.89 | 18.13 | 17.22 | 17.52 | 251,284 | -0.19(-1.07%) |
Mar 13, 2008 | 17.99 | 18.00 | 16.79 | 17.71 | 312,652 | -0.32(-1.77%) |
Mar 12, 2008 | 18.06 | 18.75 | 17.98 | 18.03 | 307,437 | +0.09(+0.50%) |
Mar 11, 2008 | 17.53 | 17.98 | 17.41 | 17.94 | 154,922 | +0.76(+4.41%) |
Mar 10, 2008 | 17.44 | 17.57 | 17.11 | 17.18 | 121,832 | -0.37(-2.10%) |
Mar 07, 2008 | 18.44 | 18.58 | 17.07 | 17.55 | 421,147 | -1.04(-5.58%) |
Mar 06, 2008 | 19.11 | 19.15 | 18.40 | 18.59 | 134,466 | -0.60(-3.12%) |
Mar 05, 2008 | 18.85 | 19.37 | 18.72 | 19.19 | 127,447 | +0.40(+2.12%) |
Mar 04, 2008 | 19.45 | 19.70 | 18.67 | 18.79 | 522,925 | -0.74(-3.78%) |
Mar 03, 2008 | 20.00 | 20.41 | 19.29 | 19.53 | 871,174 | -0.47(-2.34%) |
Feb 29, 2008 | 19.67 | 20.07 | 19.64 | 20.00 | 391,667 | -0.10(-0.50%) |
Feb 28, 2008 | 19.95 | 20.16 | 19.45 | 20.10 | 230,929 | +0.21(+1.05%) |
Feb 27, 2008 | 18.96 | 20.18 | 18.36 | 19.89 | 867,571 | +0.43(+2.20%) |
Feb 26, 2008 | 19.06 | 19.68 | 18.51 | 19.46 | 627,223 | +0.41(+2.15%) |
Feb 25, 2008 | 18.30 | 19.31 | 17.99 | 19.05 | 289,649 | +0.92(+5.06%) |
Feb 22, 2008 | 18.72 | 18.84 | 17.89 | 18.13 | 419,443 | -0.41(-2.21%) |
Feb 21, 2008 | 18.24 | 18.91 | 18.24 | 18.54 | 178,987 | +0.54(+2.99%) |
Feb 20, 2008 | 17.65 | 18.05 | 17.56 | 18.00 | 181,394 | +0.32(+1.80%) |
Feb 19, 2008 | 17.55 | 18.20 | 17.22 | 17.68 | 133,002 | +0.34(+1.96%) |
Feb 18, 2008 | 17.48 | 17.60 | 16.76 | 17.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.48 | 17.60 | 16.76 | 17.34 | 918,904 | -0.26(-1.47%) |
Feb 14, 2008 | 17.89 | 18.07 | 17.40 | 17.60 | 336,015 | -0.35(-1.94%) |
Feb 13, 2008 | 17.78 | 18.22 | 17.73 | 17.95 | 255,797 | +0.15(+0.84%) |
Feb 12, 2008 | 17.36 | 17.97 | 17.16 | 17.80 | 268,431 | +0.71(+4.14%) |
Feb 11, 2008 | 17.94 | 17.94 | 17.09 | 17.09 | 186,608 | -0.62(-3.49%) |
Feb 08, 2008 | 17.85 | 18.19 | 17.16 | 17.71 | 257,902 | -0.16(-0.89%) |
Feb 07, 2008 | 17.94 | 18.48 | 17.84 | 17.87 | 146,066 | -0.24(-1.32%) |
Feb 06, 2008 | 17.81 | 18.69 | 17.81 | 18.11 | 364,292 | +0.10(+0.56%) |
Feb 05, 2008 | 18.56 | 18.88 | 17.93 | 18.01 | 233,736 | -0.45(-2.44%) |
Feb 04, 2008 | 18.80 | 18.80 | 18.34 | 18.46 | 229,926 | -0.35(-1.86%) |
Feb 01, 2008 | 18.88 | 19.94 | 18.50 | 18.81 | 340,327 | +0.41(+2.22%) |
Jan 31, 2008 | 17.46 | 18.47 | 17.19 | 18.40 | 417,389 | +0.75(+4.24%) |
Jan 30, 2008 | 16.52 | 17.85 | 16.01 | 17.65 | 3,207,943 | +1.27(+7.73%) |
Jan 29, 2008 | 15.67 | 16.61 | 15.54 | 16.39 | 2,446,503 | +0.82(+5.25%) |
Jan 28, 2008 | 15.90 | 15.91 | 15.36 | 15.57 | 494,452 | -0.12(-0.76%) |
Jan 25, 2008 | 15.77 | 16.55 | 15.59 | 15.69 | 597,628 | +0.01(+0.06%) |
Jan 24, 2008 | 16.29 | 16.54 | 15.41 | 15.68 | 717,561 | -0.72(-4.38%) |
Jan 23, 2008 | 14.46 | 16.45 | 14.18 | 16.40 | 1,256,524 | +1.54(+10.34%) |
Jan 22, 2008 | 14.19 | 15.68 | 14.19 | 14.86 | 1,230,697 | -0.17(-1.13%) |
Jan 21, 2008 | 16.11 | 16.19 | 14.72 | 15.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.11 | 16.19 | 14.72 | 15.03 | 685,467 | -0.77(-4.86%) |
Jan 17, 2008 | 17.23 | 17.70 | 15.53 | 15.80 | 1,160,339 | -1.44(-8.33%) |
Jan 16, 2008 | 17.06 | 17.67 | 16.82 | 17.23 | 1,258,830 | +0.00(+0.00%) |
Jan 15, 2008 | 17.45 | 17.57 | 17.12 | 17.23 | 275,149 | -0.55(-3.08%) |
Jan 14, 2008 | 17.70 | 18.12 | 17.52 | 17.78 | 223,374 | -0.05(-0.28%) |
Jan 11, 2008 | 17.65 | 17.83 | 17.12 | 17.83 | 1,140,207 | +0.28(+1.59%) |
Jan 10, 2008 | 17.44 | 17.66 | 16.71 | 17.55 | 1,657,611 | +0.21(+1.21%) |
Jan 09, 2008 | 18.96 | 18.99 | 17.33 | 17.34 | 609,185 | -1.54(-8.14%) |
Jan 08, 2008 | 19.46 | 19.69 | 18.72 | 18.88 | 146,599 | -0.31(-1.61%) |
Jan 07, 2008 | 19.53 | 19.66 | 18.94 | 19.19 | 322,378 | -0.21(-1.08%) |
Jan 04, 2008 | 19.81 | 19.81 | 19.28 | 19.40 | 181,294 | -0.56(-2.80%) |
Jan 03, 2008 | 20.03 | 20.28 | 19.84 | 19.96 | 324,584 | -0.10(-0.50%) |
Jan 02, 2008 | 21.06 | 21.06 | 19.82 | 20.06 | 340,327 | -0.76(-3.64%) |
Jan 01, 2008 | 19.70 | 20.90 | 19.34 | 20.81 | 387,967 | +0.00(+0.00%) |
Dec 31, 2007 | 19.70 | 20.90 | 19.34 | 20.81 | 387,967 | +1.08(+5.46%) |
Dec 28, 2007 | 19.62 | 20.07 | 19.58 | 19.74 | 175,578 | +0.12(+0.61%) |
Dec 27, 2007 | 20.05 | 20.38 | 19.39 | 19.62 | 236,268 | -0.68(-3.34%) |
Dec 26, 2007 | 20.69 | 20.88 | 19.98 | 20.29 | 194,129 | -0.49(-2.35%) |
Dec 24, 2007 | 21.03 | 21.87 | 20.57 | 20.78 | 67,183 | -0.50(-2.34%) |
Dec 21, 2007 | 19.41 | 21.28 | 19.21 | 21.28 | 336,610 | +2.08(+10.86%) |
Dec 20, 2007 | 19.20 | 19.49 | 18.85 | 19.20 | 1,175,561 | +0.01(+0.05%) |
Dec 19, 2007 | 18.96 | 19.24 | 18.75 | 19.19 | 646,461 | +0.20(+1.05%) |
Dec 18, 2007 | 19.61 | 19.73 | 18.49 | 18.99 | 577,072 | -0.30(-1.55%) |
Dec 17, 2007 | 19.68 | 19.76 | 19.02 | 19.29 | 296,808 | -0.59(-2.96%) |
Dec 14, 2007 | 19.92 | 20.37 | 19.81 | 19.88 | 86,636 | -0.41(-2.02%) |
Dec 13, 2007 | 20.85 | 21.05 | 19.95 | 20.28 | 213,281 | -0.91(-4.28%) |
Dec 12, 2007 | 21.14 | 21.67 | 21.00 | 21.19 | 1,137,610 | +0.47(+2.26%) |
Dec 11, 2007 | 22.12 | 22.62 | 20.68 | 20.72 | 380,035 | -1.44(-6.48%) |
Dec 10, 2007 | 21.44 | 22.24 | 21.30 | 22.16 | 530,761 | +0.82(+3.83%) |
Dec 07, 2007 | 21.44 | 21.59 | 21.08 | 21.34 | 643,052 | -0.13(-0.60%) |
Dec 06, 2007 | 21.78 | 21.78 | 20.99 | 21.47 | 178,285 | -0.42(-1.91%) |
Dec 05, 2007 | 22.06 | 22.22 | 21.36 | 21.89 | 182,096 | +0.09(+0.41%) |
Dec 04, 2007 | 22.08 | 22.18 | 21.70 | 21.80 | 82,925 | -0.28(-1.26%) |
Dec 03, 2007 | 22.62 | 22.94 | 22.00 | 22.08 | 127,848 | -0.89(-3.86%) |
Nov 30, 2007 | 22.39 | 23.43 | 22.39 | 22.97 | 288,102 | +0.83(+3.74%) |
Nov 29, 2007 | 22.53 | 22.62 | 21.89 | 22.14 | 138,477 | -0.45(-1.99%) |
Nov 28, 2007 | 21.34 | 22.76 | 21.34 | 22.59 | 236,845 | +1.25(+5.84%) |
Nov 27, 2007 | 20.94 | 21.50 | 20.49 | 21.34 | 214,484 | +0.60(+2.88%) |
Nov 26, 2007 | 20.19 | 21.35 | 20.12 | 20.74 | 537,720 | +0.63(+3.12%) |
Nov 23, 2007 | 20.40 | 20.53 | 20.11 | 20.11 | 98,568 | -0.06(-0.30%) |
Nov 21, 2007 | 20.94 | 21.13 | 19.59 | 20.17 | 514,100 | -0.97(-4.58%) |
Nov 20, 2007 | 20.38 | 21.63 | 20.35 | 21.14 | 338,622 | +0.51(+2.46%) |
Nov 19, 2007 | 22.32 | 22.49 | 20.63 | 20.63 | 223,509 | -1.64(-7.34%) |
Nov 16, 2007 | 23.19 | 23.19 | 21.99 | 22.27 | 125,141 | -0.63(-2.74%) |
Nov 15, 2007 | 23.20 | 23.87 | 22.60 | 22.90 | 347,647 | -0.59(-2.51%) |
Nov 14, 2007 | 23.07 | 24.06 | 22.77 | 23.49 | 265,623 | +0.56(+2.44%) |
Nov 13, 2007 | 22.91 | 23.41 | 22.30 | 22.93 | 252,488 | +0.35(+1.55%) |
Nov 12, 2007 | 21.94 | 23.15 | 21.94 | 22.58 | 211,105 | +0.58(+2.63%) |
Nov 09, 2007 | 22.34 | 22.67 | 21.94 | 22.00 | 206,663 | -0.93(-4.05%) |
Nov 08, 2007 | 23.35 | 23.94 | 22.15 | 22.93 | 339,826 | +0.01(+0.04%) |
Nov 07, 2007 | 22.55 | 23.63 | 22.34 | 22.92 | 387,155 | +0.04(+0.17%) |
Nov 06, 2007 | 22.99 | 23.31 | 22.58 | 22.88 | 229,024 | -0.24(-1.04%) |
Nov 05, 2007 | 23.10 | 23.41 | 22.36 | 23.12 | 214,584 | -0.23(-0.98%) |
Nov 02, 2007 | 24.43 | 24.43 | 22.95 | 23.35 | 307,838 | -1.11(-4.53%) |
Nov 01, 2007 | 25.12 | 25.25 | 24.45 | 24.45 | 241,758 | -0.69(-2.74%) |
Oct 31, 2007 | 25.85 | 25.85 | 24.93 | 25.14 | 253,089 | -0.39(-1.52%) |
Oct 30, 2007 | 26.43 | 26.58 | 25.48 | 25.53 | 218,595 | -0.94(-3.54%) |
Oct 29, 2007 | 26.98 | 27.65 | 26.43 | 26.47 | 182,697 | -0.22(-0.82%) |
Oct 26, 2007 | 26.56 | 26.91 | 25.92 | 26.69 | 264,520 | +0.43(+1.63%) |
Oct 25, 2007 | 26.87 | 27.05 | 26.13 | 26.26 | 205,760 | -0.51(-1.90%) |
Oct 24, 2007 | 26.97 | 27.20 | 26.55 | 26.77 | 167,456 | -0.16(-0.59%) |
Oct 23, 2007 | 26.75 | 27.13 | 26.73 | 26.93 | 94,657 | -0.03(-0.11%) |
Oct 22, 2007 | 26.42 | 27.27 | 26.27 | 26.96 | 102,780 | +0.42(+1.58%) |
Oct 19, 2007 | 26.69 | 26.93 | 26.11 | 26.54 | 184,201 | -0.37(-1.37%) |
Oct 18, 2007 | 26.55 | 27.05 | 26.40 | 26.91 | 314,858 | +0.00(+0.00%) |
Oct 17, 2007 | 27.01 | 27.26 | 26.46 | 26.91 | 139,680 | -0.05(-0.18%) |
Oct 16, 2007 | 27.92 | 28.12 | 26.93 | 26.96 | 272,943 | -0.97(-3.46%) |
Oct 15, 2007 | 28.38 | 28.46 | 27.52 | 27.92 | 219,498 | -0.47(-1.65%) |
Oct 12, 2007 | 28.27 | 28.49 | 27.77 | 28.39 | 136,572 | +0.12(+0.42%) |
Oct 11, 2007 | 27.79 | 28.62 | 27.65 | 28.27 | 408,212 | +0.75(+2.72%) |
Oct 10, 2007 | 26.68 | 27.67 | 26.45 | 27.52 | 452,031 | +0.85(+3.18%) |
Oct 09, 2007 | 27.05 | 27.08 | 26.43 | 26.68 | 280,865 | -0.25(-0.93%) |
Oct 08, 2007 | 27.40 | 27.40 | 26.26 | 26.93 | 115,414 | -0.25(-0.92%) |
Oct 05, 2007 | 26.93 | 27.50 | 26.72 | 27.18 | 427,765 | +0.57(+2.14%) |
Oct 04, 2007 | 26.38 | 26.89 | 25.78 | 26.61 | 318,066 | +0.37(+1.41%) |
Oct 03, 2007 | 26.63 | 27.09 | 26.09 | 26.24 | 451,731 | -0.70(-2.59%) |
Oct 02, 2007 | 25.77 | 27.07 | 25.77 | 26.94 | 558,321 | +1.19(+4.61%) |
Oct 01, 2007 | 24.91 | 26.23 | 24.82 | 25.75 | 665,914 | +0.93(+3.74%) |
Sep 28, 2007 | 24.80 | 25.16 | 24.65 | 24.82 | 217,191 | -0.21(-0.84%) |
Sep 27, 2007 | 25.06 | 25.42 | 24.78 | 25.03 | 424,055 | +0.15(+0.60%) |
Sep 26, 2007 | 25.19 | 25.40 | 24.81 | 24.88 | 212,880 | -0.45(-1.77%) |
Sep 25, 2007 | 25.36 | 25.84 | 25.14 | 25.33 | 193,427 | -0.32(-1.24%) |
Sep 24, 2007 | 26.15 | 26.24 | 25.43 | 25.65 | 151,312 | -0.21(-0.81%) |
Sep 21, 2007 | 25.85 | 26.19 | 25.71 | 25.86 | 252,788 | +0.08(+0.31%) |
Sep 20, 2007 | 25.93 | 26.30 | 25.53 | 25.78 | 185,004 | -0.35(-1.34%) |
Sep 19, 2007 | 25.79 | 26.89 | 25.79 | 26.13 | 721,967 | +0.36(+1.39%) |
Sep 18, 2007 | 24.91 | 25.92 | 24.70 | 25.77 | 263,217 | +0.87(+3.48%) |
Sep 17, 2007 | 24.38 | 25.20 | 24.36 | 24.90 | 241,056 | +0.26(+1.05%) |
Sep 14, 2007 | 24.12 | 25.08 | 23.94 | 24.64 | 268,230 | +0.52(+2.15%) |
Sep 13, 2007 | 24.90 | 25.44 | 24.12 | 24.12 | 175,077 | -0.42(-1.71%) |
Sep 12, 2007 | 25.01 | 25.06 | 24.30 | 24.54 | 363,891 | -0.39(-1.56%) |
Sep 11, 2007 | 24.88 | 25.23 | 24.58 | 24.93 | 307,838 | +0.05(+0.20%) |
Sep 10, 2007 | 25.73 | 25.73 | 24.78 | 24.88 | 219,598 | -0.60(-2.35%) |
Sep 07, 2007 | 26.03 | 26.03 | 23.53 | 25.48 | 155,624 | -0.09(-0.35%) |
Sep 06, 2007 | 25.78 | 25.77 | 24.92 | 25.57 | 146,900 | -0.21(-0.81%) |
Sep 05, 2007 | 25.69 | 25.87 | 25.27 | 25.78 | 197,337 | -0.07(-0.27%) |
Sep 04, 2007 | 25.28 | 25.89 | 24.81 | 25.85 | 236,444 | +0.48(+1.89%) |
Aug 31, 2007 | 24.43 | 25.54 | 24.33 | 25.37 | 343,235 | +1.37(+5.69%) |
Aug 30, 2007 | 24.43 | 24.38 | 23.83 | 24.00 | 213,481 | -0.43(-1.75%) |
Aug 29, 2007 | 24.15 | 24.63 | 23.80 | 24.43 | 188,012 | +0.30(+1.24%) |
Aug 28, 2007 | 24.70 | 24.76 | 24.07 | 24.13 | 145,095 | -0.58(-2.34%) |
Aug 27, 2007 | 25.50 | 25.50 | 24.66 | 24.71 | 149,006 | -0.79(-3.09%) |
Aug 24, 2007 | 25.25 | 25.74 | 24.85 | 25.50 | 139,881 | +0.25(+0.99%) |
Aug 23, 2007 | 25.73 | 25.92 | 25.21 | 25.25 | 356,872 | -0.48(-1.86%) |
Aug 22, 2007 | 25.38 | 25.83 | 25.10 | 25.73 | 314,156 | +0.39(+1.53%) |
Aug 21, 2007 | 24.96 | 25.41 | 24.67 | 25.34 | 512,195 | +0.38(+1.52%) |
Aug 20, 2007 | 24.48 | 25.10 | 24.28 | 24.96 | 330,801 | +0.71(+2.92%) |
Aug 17, 2007 | 23.44 | 24.64 | 23.33 | 24.25 | 362,989 | +1.47(+6.43%) |
Aug 16, 2007 | 23.96 | 23.93 | 20.19 | 22.79 | 656,990 | -1.18(-4.91%) |
Aug 15, 2007 | 24.42 | 24.82 | 23.65 | 23.96 | 622,396 | -0.72(-2.91%) |
Aug 14, 2007 | 25.72 | 25.72 | 24.59 | 24.68 | 631,721 | -0.43(-1.71%) |
Aug 13, 2007 | 24.38 | 25.28 | 24.27 | 25.11 | 837,482 | +1.18(+4.92%) |
Aug 10, 2007 | 22.67 | 24.58 | 22.23 | 23.93 | 723,772 | +0.70(+3.00%) |
Aug 09, 2007 | 24.46 | 25.18 | 19.95 | 23.24 | 564,839 | -1.55(-6.24%) |
Aug 08, 2007 | 24.33 | 25.83 | 24.33 | 24.78 | 776,415 | +0.60(+2.47%) |
Aug 07, 2007 | 25.23 | 25.31 | 22.31 | 24.18 | 1,804,918 | -0.94(-3.73%) |
Aug 06, 2007 | 24.85 | 25.59 | 24.69 | 25.12 | 1,161,064 | +0.19(+0.76%) |
Aug 03, 2007 | 25.45 | 25.52 | 24.78 | 24.93 | 1,357,499 | -0.05(-0.20%) |
Aug 02, 2007 | 24.99 | 25.28 | 24.48 | 24.98 | 1,958,136 | +0.05(+0.20%) |
Aug 01, 2007 | 25.64 | 25.83 | 24.39 | 24.93 | 6,842,847 | -0.96(-3.70%) |
Jul 31, 2007 | 27.57 | 27.93 | 25.71 | 25.89 | 891,730 | -1.69(-6.11%) |
Jul 30, 2007 | 27.78 | 27.94 | 21.40 | 27.57 | 833,371 | -0.33(-1.18%) |
Jul 27, 2007 | 29.05 | 29.05 | 27.86 | 27.90 | 184,001 | -1.01(-3.48%) |
Jul 26, 2007 | 29.05 | 29.05 | 27.79 | 28.91 | 272,943 | -0.57(-1.93%) |
Jul 25, 2007 | 29.51 | 29.76 | 28.96 | 29.48 | 103,682 | -0.01(-0.03%) |
Jul 24, 2007 | 30.37 | 30.40 | 27.68 | 29.49 | 175,779 | -1.06(-3.46%) |
Jul 23, 2007 | 30.27 | 30.71 | 29.52 | 30.55 | 163,244 | +0.28(+0.92%) |
Jul 20, 2007 | 30.86 | 30.93 | 30.16 | 30.27 | 109,498 | -0.65(-2.10%) |
Jul 19, 2007 | 30.33 | 31.75 | 30.28 | 30.92 | 411,421 | +0.74(+2.45%) |
Jul 18, 2007 | 30.98 | 31.11 | 30.17 | 30.18 | 139,379 | -0.74(-2.39%) |
Jul 17, 2007 | 30.67 | 31.71 | 30.67 | 30.92 | 349,151 | +0.25(+0.81%) |
Jul 16, 2007 | 30.82 | 30.91 | 30.43 | 30.67 | 176,982 | -0.40(-1.28%) |
Jul 13, 2007 | 31.41 | 31.47 | 30.62 | 31.07 | 214,183 | -0.33(-1.05%) |
Jul 12, 2007 | 31.37 | 32.14 | 31.21 | 31.39 | 118,322 | +0.17(+0.55%) |
Jul 11, 2007 | 31.53 | 31.76 | 29.95 | 31.22 | 330,400 | -0.57(-1.80%) |
Jul 10, 2007 | 32.19 | 32.73 | 31.49 | 31.79 | 260,810 | -0.37(-1.15%) |
Jul 09, 2007 | 32.23 | 32.31 | 31.90 | 32.16 | 193,727 | -0.07(-0.22%) |
Jul 06, 2007 | 32.46 | 32.64 | 32.18 | 32.23 | 243,463 | -0.22(-0.68%) |
Jul 05, 2007 | 32.33 | 32.57 | 31.91 | 32.45 | 63,874 | +0.27(+0.84%) |
Jul 03, 2007 | 31.69 | 32.52 | 31.69 | 32.18 | 79,917 | +0.63(+1.99%) |
Jul 02, 2007 | 32.01 | 32.71 | 31.28 | 31.55 | 197,638 | -0.36(-1.12%) |
Jun 29, 2007 | 31.47 | 32.13 | 31.47 | 31.91 | 314,858 | +0.60(+1.91%) |
Jun 28, 2007 | 30.73 | 31.42 | 30.60 | 31.31 | 117,319 | +0.73(+2.38%) |
Jun 27, 2007 | 30.52 | 30.82 | 30.14 | 30.59 | 203,253 | -0.14(-0.45%) |
Jun 26, 2007 | 31.32 | 31.32 | 30.51 | 30.73 | 73,600 | -0.43(-1.38%) |
Jun 25, 2007 | 32.41 | 32.56 | 30.96 | 31.15 | 69,990 | -0.68(-2.13%) |
Jun 22, 2007 | 31.40 | 31.93 | 31.12 | 31.83 | 73,700 | +0.30(+0.95%) |
Jun 21, 2007 | 32.06 | 32.16 | 31.52 | 31.53 | 116,116 | -0.54(-1.68%) |
Jun 20, 2007 | 32.19 | 32.51 | 31.83 | 32.07 | 163,545 | +0.17(+0.53%) |
Jun 19, 2007 | 31.64 | 32.71 | 31.64 | 31.90 | 254,192 | +0.26(+0.82%) |
Jun 18, 2007 | 30.92 | 31.75 | 30.84 | 31.64 | 202,852 | +0.80(+2.59%) |
Jun 15, 2007 | 31.02 | 31.18 | 30.77 | 30.85 | 62,269 | +0.02(+0.06%) |
Jun 14, 2007 | 30.66 | 31.05 | 30.52 | 30.83 | 187,410 | +0.12(+0.39%) |
Jun 13, 2007 | 30.52 | 31.31 | 30.52 | 30.71 | 262,715 | +0.38(+1.25%) |
Jun 12, 2007 | 30.56 | 30.92 | 30.33 | 30.33 | 88,541 | -0.14(-0.46%) |
Jun 11, 2007 | 30.45 | 31.00 | 30.45 | 30.47 | 64,074 | +0.04(+0.13%) |
Jun 08, 2007 | 30.62 | 30.63 | 29.66 | 30.43 | 111,303 | -0.14(-0.46%) |
Jun 07, 2007 | 30.44 | 31.41 | 30.44 | 30.57 | 147,702 | -0.01(-0.03%) |
Jun 06, 2007 | 30.77 | 31.18 | 30.44 | 30.58 | 106,891 | -0.28(-0.91%) |
Jun 05, 2007 | 30.54 | 30.92 | 30.34 | 30.86 | 56,854 | +0.32(+1.04%) |
Jun 04, 2007 | 30.57 | 30.82 | 30.25 | 30.54 | 99,370 | -0.01(-0.03%) |
Jun 01, 2007 | 31.09 | 31.09 | 30.54 | 30.55 | 220,601 | -0.37(-1.19%) |
May 31, 2007 | 43.19 | 31.16 | 30.33 | 30.92 | 179,789 | +0.70(+2.31%) |
May 30, 2007 | 29.67 | 30.50 | 29.67 | 30.22 | 163,746 | +0.34(+1.13%) |
May 29, 2007 | 29.82 | 30.57 | 29.59 | 29.88 | 147,501 | +0.30(+1.01%) |
May 25, 2007 | 29.14 | 30.42 | 28.98 | 29.58 | 307,939 | +0.44(+1.51%) |
May 24, 2007 | 30.15 | 30.67 | 29.08 | 29.14 | 215,687 | -1.03(-3.40%) |
May 23, 2007 | 30.26 | 30.61 | 30.07 | 30.17 | 376,124 | -0.07(-0.23%) |
May 22, 2007 | 29.82 | 30.31 | 29.82 | 30.24 | 334,210 | +0.31(+1.03%) |
May 21, 2007 | 30.22 | 30.65 | 29.86 | 29.93 | 209,972 | -0.04(-0.13%) |
May 18, 2007 | 29.95 | 30.20 | 29.87 | 29.97 | 108,997 | -0.11(-0.36%) |
May 17, 2007 | 29.92 | 30.41 | 29.83 | 30.08 | 295,906 | +0.33(+1.11%) |
May 16, 2007 | 29.77 | 30.85 | 29.53 | 29.75 | 644,355 | -0.77(-2.52%) |
May 15, 2007 | 32.46 | 32.30 | 30.22 | 30.52 | 1,275,475 | +0.30(+0.99%) |
May 14, 2007 | 29.94 | 30.67 | 29.68 | 30.22 | 353,764 | +0.30(+1.00%) |
May 11, 2007 | 28.87 | 30.21 | 28.77 | 29.92 | 244,967 | +1.15(+3.99%) |
May 10, 2007 | 28.90 | 29.40 | 28.51 | 28.77 | 98,668 | -0.18(-0.62%) |
May 09, 2007 | 29.18 | 29.46 | 28.73 | 28.95 | 147,100 | -0.12(-0.41%) |
May 08, 2007 | 29.00 | 29.57 | 28.74 | 29.07 | 200,646 | +0.55(+1.92%) |
May 07, 2007 | 28.78 | 29.14 | 28.45 | 28.52 | 281,968 | -0.16(-0.56%) |
May 04, 2007 | 28.43 | 28.95 | 28.43 | 28.68 | 93,655 | +0.20(+0.70%) |
May 03, 2007 | 28.92 | 29.15 | 28.41 | 28.48 | 146,599 | -0.30(-1.05%) |
May 02, 2007 | 28.92 | 29.15 | 28.50 | 28.78 | 124,940 | -0.14(-0.47%) |
May 01, 2007 | 29.07 | 29.20 | 28.62 | 28.92 | 310,746 | -0.17(-0.58%) |
Apr 30, 2007 | 28.92 | 29.18 | 28.80 | 29.09 | 35,998 | +0.37(+1.28%) |
Apr 27, 2007 | 28.72 | 28.82 | 28.58 | 28.72 | 69,689 | +0.00(+0.00%) |
Apr 26, 2007 | 28.92 | 28.95 | 28.49 | 28.72 | 164,548 | -0.29(-1.00%) |
Apr 25, 2007 | 29.10 | 29.59 | 28.71 | 29.01 | 202,551 | -0.16(-0.55%) |
Apr 24, 2007 | 30.05 | 30.66 | 28.98 | 29.17 | 74,803 | -0.58(-1.94%) |
Apr 23, 2007 | 30.17 | 30.50 | 29.58 | 29.75 | 137,574 | +0.14(+0.47%) |
Apr 20, 2007 | 29.41 | 30.05 | 29.41 | 29.61 | 198,039 | +0.60(+2.06%) |
Apr 19, 2007 | 28.66 | 29.15 | 28.47 | 29.01 | 114,512 | +0.28(+0.97%) |
Apr 18, 2007 | 29.12 | 29.17 | 28.47 | 28.73 | 233,035 | -0.49(-1.67%) |
Apr 17, 2007 | 28.95 | 29.45 | 28.95 | 29.22 | 63,874 | -0.22(-0.75%) |
Apr 16, 2007 | 29.41 | 30.27 | 29.17 | 29.44 | 192,825 | -0.38(-1.27%) |
Apr 13, 2007 | 30.14 | 30.32 | 29.67 | 29.82 | 98,869 | -0.23(-0.76%) |
Apr 12, 2007 | 29.25 | 30.05 | 29.19 | 30.05 | 99,270 | +0.17(+0.57%) |
Apr 11, 2007 | 30.07 | 30.25 | 29.76 | 29.88 | 256,298 | -0.30(-0.99%) |
Apr 10, 2007 | 30.07 | 31.07 | 29.68 | 30.18 | 248,276 | +0.03(+0.10%) |
Apr 09, 2007 | 30.22 | 30.42 | 29.92 | 30.15 | 67,082 | -0.12(-0.40%) |
Apr 05, 2007 | 30.41 | 30.57 | 30.25 | 30.27 | 158,832 | -0.06(-0.20%) |
Apr 04, 2007 | 30.38 | 30.51 | 29.77 | 30.33 | 220,701 | +0.17(+0.56%) |
Apr 03, 2007 | 29.25 | 30.67 | 29.25 | 30.16 | 399,588 | +1.03(+3.53%) |