Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.93 | 29.14 | 27.93 | 29.07 | 240,570 | +0.86(+3.05%) |
Mar 28, 2008 | 28.30 | 28.40 | 28.02 | 28.21 | 192,767 | +0.07(+0.25%) |
Mar 27, 2008 | 28.65 | 28.92 | 28.00 | 28.14 | 272,378 | -0.57(-1.99%) |
Mar 26, 2008 | 28.88 | 29.21 | 28.53 | 28.71 | 431,886 | -0.19(-0.66%) |
Mar 25, 2008 | 28.40 | 29.50 | 28.27 | 28.90 | 508,298 | +0.49(+1.72%) |
Mar 24, 2008 | 27.02 | 28.61 | 27.00 | 28.41 | 413,559 | +1.39(+5.14%) |
Mar 21, 2008 | 27.06 | 27.57 | 26.81 | 27.02 | 626,305 | +0.00(+0.00%) |
Mar 20, 2008 | 27.06 | 27.57 | 26.81 | 27.02 | 626,305 | -0.32(-1.17%) |
Mar 19, 2008 | 27.72 | 28.20 | 27.25 | 27.34 | 516,576 | +0.05(+0.18%) |
Mar 18, 2008 | 27.07 | 27.62 | 26.63 | 27.29 | 627,187 | +0.19(+0.70%) |
Mar 17, 2008 | 27.10 | 27.70 | 26.79 | 27.10 | 229,321 | -0.65(-2.34%) |
Mar 14, 2008 | 28.00 | 28.12 | 27.52 | 27.75 | 298,757 | -0.29(-1.03%) |
Mar 13, 2008 | 27.90 | 28.20 | 27.77 | 28.04 | 372,467 | -0.22(-0.78%) |
Mar 12, 2008 | 27.97 | 28.28 | 27.79 | 28.26 | 360,399 | +0.00(+0.00%) |
Mar 11, 2008 | 28.00 | 28.50 | 27.56 | 28.26 | 394,866 | +0.16(+0.57%) |
Mar 10, 2008 | 27.70 | 28.28 | 27.70 | 28.10 | 272,781 | +0.20(+0.72%) |
Mar 07, 2008 | 27.51 | 28.15 | 27.50 | 27.90 | 213,906 | -0.05(-0.18%) |
Mar 06, 2008 | 28.53 | 28.53 | 27.75 | 27.95 | 356,069 | -0.36(-1.27%) |
Mar 05, 2008 | 27.60 | 28.42 | 27.60 | 28.31 | 473,784 | +0.46(+1.65%) |
Mar 04, 2008 | 27.70 | 27.98 | 27.41 | 27.85 | 319,225 | +0.15(+0.54%) |
Mar 03, 2008 | 27.75 | 28.09 | 27.51 | 27.70 | 243,195 | -0.05(-0.18%) |
Feb 29, 2008 | 28.00 | 28.50 | 27.44 | 27.75 | 314,794 | -0.65(-2.29%) |
Feb 28, 2008 | 28.05 | 28.61 | 27.96 | 28.40 | 410,629 | +0.40(+1.43%) |
Feb 27, 2008 | 28.43 | 28.68 | 28.00 | 28.00 | 297,649 | -0.44(-1.55%) |
Feb 26, 2008 | 28.40 | 28.56 | 27.97 | 28.44 | 484,767 | -0.06(-0.21%) |
Feb 25, 2008 | 27.85 | 28.50 | 27.85 | 28.50 | 245,758 | +0.70(+2.52%) |
Feb 22, 2008 | 29.00 | 29.00 | 27.51 | 27.80 | 325,525 | -1.11(-3.84%) |
Feb 21, 2008 | 28.80 | 29.35 | 28.58 | 28.91 | 417,740 | +0.06(+0.21%) |
Feb 20, 2008 | 29.15 | 29.45 | 28.39 | 28.85 | 463,832 | -0.90(-3.03%) |
Feb 19, 2008 | 29.75 | 30.71 | 29.37 | 29.75 | 739,225 | +0.00(+0.00%) |
Feb 18, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.56 | 29.86 | 29.13 | 29.75 | 494,730 | +0.19(+0.64%) |
Feb 14, 2008 | 29.20 | 29.95 | 29.20 | 29.56 | 654,824 | +0.38(+1.30%) |
Feb 13, 2008 | 28.40 | 29.47 | 28.28 | 29.18 | 434,344 | +0.63(+2.21%) |
Feb 12, 2008 | 27.55 | 28.62 | 27.55 | 28.55 | 495,960 | +0.87(+3.14%) |
Feb 11, 2008 | 27.67 | 27.80 | 27.43 | 27.68 | 454,807 | +0.01(+0.04%) |
Feb 08, 2008 | 27.06 | 27.67 | 27.06 | 27.67 | 514,716 | +0.62(+2.29%) |
Feb 07, 2008 | 26.95 | 27.31 | 26.62 | 27.05 | 536,864 | +0.10(+0.37%) |
Feb 06, 2008 | 26.48 | 27.20 | 26.32 | 26.95 | 483,327 | +0.76(+2.90%) |
Feb 05, 2008 | 27.00 | 27.48 | 25.82 | 26.19 | 793,976 | -1.51(-5.45%) |
Feb 04, 2008 | 27.52 | 27.94 | 26.90 | 27.70 | 530,117 | +0.20(+0.73%) |
Feb 01, 2008 | 26.70 | 27.50 | 26.52 | 27.50 | 374,571 | +1.17(+4.44%) |
Jan 31, 2008 | 26.99 | 27.24 | 26.26 | 26.33 | 412,540 | -0.66(-2.45%) |
Jan 30, 2008 | 27.20 | 27.48 | 26.90 | 26.99 | 467,151 | -0.13(-0.48%) |
Jan 29, 2008 | 26.90 | 27.40 | 26.55 | 27.12 | 392,212 | +0.37(+1.38%) |
Jan 28, 2008 | 26.56 | 26.75 | 26.06 | 26.75 | 384,409 | +0.30(+1.13%) |
Jan 25, 2008 | 26.53 | 26.53 | 25.75 | 26.45 | 370,559 | +0.85(+3.32%) |
Jan 24, 2008 | 26.56 | 26.74 | 25.60 | 25.60 | 527,680 | -0.13(-0.51%) |
Jan 23, 2008 | 25.88 | 25.90 | 25.00 | 25.73 | 381,216 | -0.16(-0.62%) |
Jan 22, 2008 | 24.59 | 26.13 | 24.07 | 25.89 | 515,731 | +1.23(+4.99%) |
Jan 21, 2008 | 24.25 | 24.80 | 23.50 | 24.66 | 336,967 | -0.46(-1.83%) |
Jan 18, 2008 | 25.31 | 25.60 | 24.55 | 25.12 | 471,663 | -0.37(-1.45%) |
Jan 17, 2008 | 25.56 | 26.00 | 25.13 | 25.49 | 952,176 | -0.01(-0.04%) |
Jan 16, 2008 | 25.79 | 26.30 | 25.00 | 25.50 | 1,591,935 | -0.12(-0.47%) |
Jan 15, 2008 | 26.60 | 26.60 | 25.62 | 25.62 | 951,205 | -0.98(-3.68%) |
Jan 14, 2008 | 27.05 | 27.30 | 26.40 | 26.60 | 501,426 | -0.40(-1.48%) |
Jan 11, 2008 | 26.57 | 27.53 | 26.57 | 27.00 | 524,748 | -0.01(-0.04%) |
Jan 10, 2008 | 26.89 | 27.73 | 26.50 | 27.01 | 486,011 | +0.00(+0.00%) |
Jan 09, 2008 | 27.19 | 27.21 | 26.75 | 27.01 | 715,596 | -0.57(-2.07%) |
Jan 08, 2008 | 27.66 | 28.18 | 27.35 | 27.58 | 305,715 | -0.30(-1.08%) |
Jan 07, 2008 | 27.76 | 28.39 | 27.50 | 27.88 | 474,156 | -0.04(-0.14%) |
Jan 04, 2008 | 28.30 | 28.30 | 27.60 | 27.92 | 335,521 | -0.43(-1.52%) |
Jan 03, 2008 | 28.50 | 28.58 | 27.99 | 28.35 | 251,581 | -0.05(-0.18%) |
Jan 02, 2008 | 28.75 | 29.25 | 28.00 | 28.40 | 347,950 | -0.26(-0.91%) |
Jan 01, 2008 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.50 | 29.19 | 28.50 | 28.66 | 119,939 | +0.06(+0.21%) |
Dec 28, 2007 | 28.90 | 29.19 | 28.60 | 28.60 | 131,911 | -0.38(-1.31%) |
Dec 27, 2007 | 29.05 | 29.25 | 28.95 | 28.98 | 119,756 | -0.11(-0.38%) |
Dec 26, 2007 | 28.95 | 29.59 | 29.09 | 29.09 | 84,226 | +0.00(+0.00%) |
Dec 24, 2007 | 28.95 | 29.59 | 29.09 | 29.09 | 84,226 | +0.77(+2.72%) |
Dec 21, 2007 | 27.87 | 28.74 | 27.41 | 28.32 | 435,566 | +0.75(+2.72%) |
Dec 20, 2007 | 27.82 | 27.99 | 27.24 | 27.57 | 318,781 | -0.13(-0.47%) |
Dec 19, 2007 | 27.78 | 27.97 | 27.40 | 27.70 | 288,928 | +0.10(+0.36%) |
Dec 18, 2007 | 29.24 | 29.24 | 27.50 | 27.60 | 991,292 | -1.40(-4.83%) |
Dec 17, 2007 | 29.05 | 29.30 | 28.74 | 29.00 | 595,077 | -0.20(-0.68%) |
Dec 14, 2007 | 29.40 | 29.40 | 29.00 | 29.20 | 447,256 | -0.05(-0.17%) |
Dec 13, 2007 | 29.24 | 29.50 | 28.55 | 29.25 | 600,324 | +0.15(+0.52%) |
Dec 12, 2007 | 29.75 | 30.00 | 29.01 | 29.10 | 1,109,666 | -0.59(-1.99%) |
Dec 11, 2007 | 29.00 | 30.48 | 28.91 | 29.69 | 735,452 | +0.51(+1.75%) |
Dec 10, 2007 | 29.29 | 29.67 | 28.86 | 29.18 | 817,129 | +0.12(+0.41%) |
Dec 07, 2007 | 28.94 | 29.18 | 28.55 | 29.06 | 1,259,625 | +0.56(+1.96%) |
Dec 06, 2007 | 29.00 | 29.00 | 28.35 | 28.50 | 605,144 | -0.18(-0.63%) |
Dec 05, 2007 | 28.30 | 29.00 | 28.08 | 28.68 | 896,168 | +0.38(+1.34%) |
Dec 04, 2007 | 28.09 | 28.57 | 27.55 | 28.30 | 718,267 | +0.30(+1.07%) |
Dec 03, 2007 | 27.74 | 28.68 | 27.58 | 28.00 | 659,021 | +0.63(+2.30%) |
Nov 30, 2007 | 27.00 | 28.22 | 26.85 | 27.37 | 814,532 | +0.19(+0.70%) |
Nov 29, 2007 | 27.64 | 27.64 | 27.10 | 27.18 | 422,373 | -0.06(-0.22%) |
Nov 28, 2007 | 27.50 | 27.72 | 27.21 | 27.24 | 1,153,649 | +0.33(+1.23%) |
Nov 27, 2007 | 26.00 | 27.13 | 25.68 | 26.91 | 1,021,982 | +0.91(+3.50%) |
Nov 26, 2007 | 25.82 | 26.33 | 25.67 | 26.00 | 839,743 | +0.15(+0.58%) |
Nov 23, 2007 | 25.65 | 26.08 | 25.52 | 25.85 | 309,224 | +0.72(+2.87%) |
Nov 21, 2007 | 25.60 | 25.66 | 24.88 | 25.13 | 1,462,690 | -0.53(-2.07%) |
Nov 20, 2007 | 26.00 | 26.00 | 25.41 | 25.66 | 1,191,610 | -0.34(-1.31%) |
Nov 19, 2007 | 26.00 | 26.66 | 25.73 | 26.00 | 932,175 | +0.15(+0.58%) |
Nov 16, 2007 | 26.66 | 26.82 | 25.81 | 25.85 | 1,132,889 | -0.81(-3.04%) |
Nov 15, 2007 | 26.80 | 26.99 | 26.25 | 26.66 | 1,195,833 | -0.53(-1.95%) |
Nov 14, 2007 | 28.49 | 28.85 | 27.14 | 27.19 | 1,525,634 | -1.06(-3.75%) |
Nov 13, 2007 | 29.02 | 29.96 | 27.19 | 28.25 | 992,060 | -1.18(-4.01%) |
Nov 12, 2007 | 29.88 | 30.14 | 29.04 | 29.43 | 165,596 | -0.42(-1.41%) |
Nov 09, 2007 | 29.70 | 30.29 | 29.69 | 29.85 | 479,034 | -0.47(-1.55%) |
Nov 08, 2007 | 29.50 | 30.32 | 29.25 | 30.32 | 531,287 | +0.43(+1.44%) |
Nov 07, 2007 | 31.08 | 31.09 | 29.75 | 29.89 | 650,113 | -1.40(-4.47%) |
Nov 06, 2007 | 32.10 | 32.10 | 31.05 | 31.29 | 255,877 | -0.66(-2.07%) |
Nov 05, 2007 | 32.20 | 32.50 | 31.80 | 31.95 | 368,142 | -0.25(-0.78%) |
Nov 02, 2007 | 32.34 | 32.60 | 32.11 | 32.20 | 785,676 | -0.15(-0.46%) |
Nov 01, 2007 | 32.00 | 32.70 | 32.00 | 32.35 | 651,218 | -0.15(-0.46%) |
Oct 31, 2007 | 30.70 | 32.74 | 30.53 | 32.50 | 966,659 | +1.78(+5.79%) |
Oct 30, 2007 | 30.30 | 30.75 | 30.12 | 30.72 | 606,723 | +0.22(+0.72%) |
Oct 29, 2007 | 30.45 | 30.56 | 30.05 | 30.50 | 391,157 | +0.30(+0.99%) |
Oct 26, 2007 | 30.75 | 31.17 | 30.00 | 30.20 | 471,384 | -0.51(-1.66%) |
Oct 25, 2007 | 31.20 | 31.20 | 30.55 | 30.71 | 465,156 | -0.37(-1.19%) |
Oct 24, 2007 | 30.90 | 31.20 | 30.75 | 31.08 | 302,365 | +0.18(+0.58%) |
Oct 23, 2007 | 31.49 | 31.74 | 30.77 | 30.90 | 285,036 | -0.81(-2.55%) |
Oct 19, 2007 | 32.07 | 32.69 | 31.43 | 31.71 | 589,370 | -0.36(-1.12%) |
Oct 18, 2007 | 31.49 | 32.32 | 31.43 | 32.07 | 349,419 | +0.66(+2.10%) |
Oct 17, 2007 | 30.90 | 31.44 | 30.62 | 31.41 | 290,302 | +0.53(+1.72%) |
Oct 16, 2007 | 30.94 | 31.00 | 30.70 | 30.88 | 340,885 | -0.11(-0.35%) |
Oct 15, 2007 | 32.01 | 32.45 | 30.52 | 30.99 | 434,792 | -1.03(-3.22%) |
Oct 12, 2007 | 32.10 | 32.41 | 32.02 | 32.02 | 283,960 | -0.09(-0.28%) |
Oct 11, 2007 | 32.25 | 32.53 | 32.02 | 32.11 | 357,838 | -0.14(-0.43%) |
Oct 10, 2007 | 32.25 | 32.74 | 32.06 | 32.25 | 499,045 | -0.15(-0.46%) |
Oct 09, 2007 | 31.59 | 32.45 | 31.07 | 32.40 | 457,726 | +1.05(+3.35%) |
Oct 08, 2007 | 31.00 | 31.50 | 30.76 | 31.35 | 393,618 | +0.00(+0.00%) |
Oct 05, 2007 | 31.00 | 31.50 | 30.76 | 31.35 | 393,618 | +0.55(+1.79%) |
Oct 04, 2007 | 31.32 | 31.68 | 30.66 | 30.80 | 326,295 | -0.27(-0.87%) |
Oct 03, 2007 | 31.79 | 31.79 | 31.07 | 31.07 | 401,962 | -0.73(-2.30%) |
Oct 02, 2007 | 32.29 | 32.29 | 31.43 | 31.80 | 490,966 | -0.63(-1.94%) |
Oct 01, 2007 | 32.44 | 32.86 | 32.25 | 32.43 | 422,291 | +0.37(+1.15%) |
Sep 28, 2007 | 32.30 | 32.35 | 31.40 | 32.06 | 588,848 | -0.36(-1.11%) |
Sep 27, 2007 | 32.78 | 32.85 | 32.33 | 32.42 | 304,937 | -0.36(-1.10%) |
Sep 26, 2007 | 32.95 | 32.95 | 32.75 | 32.78 | 438,887 | +0.07(+0.21%) |
Sep 25, 2007 | 32.76 | 32.99 | 32.36 | 32.71 | 399,659 | -0.14(-0.43%) |
Sep 24, 2007 | 32.81 | 33.23 | 32.79 | 32.85 | 458,233 | -0.11(-0.33%) |
Sep 21, 2007 | 33.50 | 33.50 | 32.91 | 32.96 | 292,335 | -0.30(-0.90%) |
Sep 20, 2007 | 33.50 | 33.50 | 33.20 | 33.26 | 403,445 | -0.24(-0.72%) |
Sep 19, 2007 | 33.10 | 33.91 | 33.10 | 33.50 | 452,189 | +0.40(+1.21%) |
Sep 18, 2007 | 32.97 | 33.35 | 32.77 | 33.10 | 434,980 | +0.20(+0.61%) |
Sep 17, 2007 | 33.09 | 33.15 | 32.87 | 32.90 | 327,165 | -0.19(-0.57%) |
Sep 14, 2007 | 33.10 | 33.40 | 33.05 | 33.09 | 612,002 | +0.04(+0.12%) |
Sep 13, 2007 | 32.45 | 33.42 | 32.26 | 33.05 | 643,417 | +0.92(+2.86%) |
Sep 12, 2007 | 32.20 | 32.44 | 32.03 | 32.13 | 713,398 | -0.07(-0.22%) |
Sep 11, 2007 | 32.15 | 32.25 | 32.10 | 32.20 | 571,975 | +0.15(+0.47%) |
Sep 10, 2007 | 32.10 | 32.26 | 31.90 | 32.05 | 492,802 | +0.19(+0.60%) |
Sep 07, 2007 | 32.50 | 32.50 | 31.73 | 31.86 | 402,983 | -0.64(-1.97%) |
Sep 06, 2007 | 32.40 | 32.50 | 31.89 | 32.50 | 561,159 | +0.35(+1.09%) |
Sep 05, 2007 | 32.16 | 32.37 | 31.72 | 32.15 | 1,024,603 | +0.00(+0.00%) |
Sep 04, 2007 | 31.82 | 32.45 | 31.51 | 32.15 | 1,166,990 | +1.30(+4.21%) |
Aug 31, 2007 | 30.00 | 30.85 | 30.00 | 30.85 | 250,925 | +0.89(+2.97%) |
Aug 30, 2007 | 29.83 | 30.24 | 29.60 | 29.96 | 324,659 | +0.11(+0.37%) |
Aug 29, 2007 | 29.00 | 30.10 | 29.00 | 29.85 | 291,632 | +0.80(+2.75%) |
Aug 28, 2007 | 28.90 | 29.30 | 28.50 | 29.05 | 334,921 | +0.16(+0.55%) |
Aug 27, 2007 | 28.74 | 28.96 | 28.40 | 28.89 | 584,024 | +0.54(+1.90%) |
Aug 24, 2007 | 28.90 | 29.06 | 27.86 | 28.35 | 846,925 | -0.85(-2.91%) |
Aug 23, 2007 | 29.50 | 29.77 | 29.01 | 29.20 | 583,217 | +0.20(+0.69%) |
Aug 22, 2007 | 28.60 | 29.22 | 28.60 | 29.00 | 712,869 | +0.44(+1.54%) |
Aug 21, 2007 | 28.65 | 29.17 | 28.24 | 28.56 | 528,717 | -0.08(-0.28%) |
Aug 20, 2007 | 28.00 | 28.89 | 28.00 | 28.64 | 461,892 | +0.64(+2.29%) |
Aug 17, 2007 | 29.89 | 29.89 | 27.80 | 28.00 | 590,478 | -0.15(-0.53%) |
Aug 16, 2007 | 28.45 | 29.19 | 27.35 | 28.15 | 1,204,744 | -1.37(-4.64%) |
Aug 15, 2007 | 29.16 | 30.46 | 29.16 | 29.52 | 299,714 | -1.08(-3.53%) |
Aug 14, 2007 | 30.98 | 31.40 | 30.25 | 30.60 | 376,060 | -0.16(-0.52%) |
Aug 13, 2007 | 30.32 | 31.11 | 30.22 | 30.76 | 212,776 | +0.46(+1.52%) |
Aug 10, 2007 | 30.20 | 30.90 | 29.47 | 30.30 | 551,239 | +0.11(+0.36%) |
Aug 09, 2007 | 29.39 | 31.05 | 29.12 | 30.19 | 903,052 | +0.70(+2.37%) |
Aug 08, 2007 | 28.00 | 29.69 | 27.84 | 29.49 | 701,801 | +1.74(+6.27%) |
Aug 07, 2007 | 28.00 | 28.32 | 26.79 | 27.75 | 555,456 | -0.05(-0.18%) |
Aug 06, 2007 | 29.91 | 29.91 | 27.61 | 27.80 | 424,293 | +0.00(+0.00%) |
Aug 03, 2007 | 29.91 | 29.91 | 27.61 | 27.80 | 424,293 | -1.29(-4.43%) |
Aug 02, 2007 | 27.88 | 30.42 | 27.76 | 29.09 | 484,356 | +1.63(+5.94%) |
Aug 01, 2007 | 27.85 | 27.85 | 26.51 | 27.46 | 461,107 | -0.54(-1.93%) |
Jul 31, 2007 | 29.39 | 29.39 | 27.82 | 28.00 | 363,308 | -0.50(-1.75%) |
Jul 30, 2007 | 28.73 | 28.73 | 27.90 | 28.50 | 355,571 | +0.71(+2.55%) |
Jul 27, 2007 | 29.00 | 29.17 | 27.72 | 27.79 | 423,687 | -1.21(-4.17%) |
Jul 26, 2007 | 29.80 | 30.59 | 28.90 | 29.00 | 322,226 | -0.75(-2.52%) |
Jul 25, 2007 | 29.91 | 29.91 | 29.69 | 29.75 | 11,416 | -1.25(-4.03%) |
Jul 24, 2007 | 30.29 | 31.00 | 31.00 | 31.00 | 3,574 | +0.68(+2.24%) |
Jul 23, 2007 | 30.70 | 30.98 | 29.14 | 30.32 | 385,706 | -0.43(-1.40%) |
Jul 20, 2007 | 32.00 | 32.00 | 30.67 | 30.75 | 264,496 | -0.64(-2.04%) |
Jul 19, 2007 | 30.89 | 31.49 | 30.80 | 31.39 | 209,490 | +0.24(+0.77%) |
Jul 18, 2007 | 31.27 | 31.74 | 30.83 | 31.15 | 645,366 | -0.13(-0.42%) |
Jul 17, 2007 | 31.38 | 31.75 | 31.15 | 31.28 | 343,243 | +0.28(+0.90%) |
Jul 16, 2007 | 30.06 | 31.18 | 30.00 | 31.00 | 391,836 | +0.78(+2.58%) |
Jul 13, 2007 | 29.50 | 30.24 | 29.50 | 30.22 | 316,431 | +0.73(+2.48%) |
Jul 12, 2007 | 29.41 | 29.61 | 29.27 | 29.49 | 194,837 | +0.09(+0.31%) |
Jul 11, 2007 | 29.60 | 29.71 | 29.30 | 29.40 | 329,680 | -0.24(-0.81%) |
Jul 10, 2007 | 29.40 | 29.81 | 29.21 | 29.64 | 352,127 | +0.24(+0.82%) |
Jul 09, 2007 | 30.00 | 30.01 | 29.11 | 29.40 | 318,501 | -0.60(-2.00%) |
Jul 06, 2007 | 29.36 | 30.00 | 29.11 | 30.00 | 179,979 | +0.39(+1.32%) |
Jul 05, 2007 | 30.01 | 30.19 | 29.06 | 29.61 | 506,389 | -0.85(-2.79%) |
Jul 03, 2007 | 30.35 | 30.66 | 29.86 | 30.46 | 338,528 | +0.18(+0.59%) |
Jul 02, 2007 | 29.75 | 30.45 | 29.75 | 30.28 | 497,727 | +0.00(+0.00%) |
Jun 29, 2007 | 29.75 | 30.45 | 29.75 | 30.28 | 497,727 | +0.71(+2.40%) |
Jun 28, 2007 | 29.27 | 29.57 | 28.92 | 29.57 | 642,831 | +0.52(+1.79%) |
Jun 27, 2007 | 28.70 | 29.05 | 27.63 | 29.05 | 676,051 | +0.22(+0.76%) |
Jun 26, 2007 | 28.90 | 29.35 | 28.59 | 28.83 | 463,213 | -0.02(-0.07%) |
Jun 25, 2007 | 29.12 | 29.74 | 28.60 | 28.85 | 594,675 | -0.65(-2.20%) |
Jun 22, 2007 | 29.75 | 29.75 | 29.05 | 29.50 | 484,241 | -0.09(-0.30%) |
Jun 21, 2007 | 30.06 | 30.30 | 29.59 | 29.59 | 486,346 | -0.31(-1.04%) |
Jun 20, 2007 | 30.19 | 30.44 | 29.90 | 29.90 | 398,660 | -0.26(-0.86%) |
Jun 19, 2007 | 30.80 | 30.80 | 29.80 | 30.16 | 335,669 | -0.49(-1.60%) |
Jun 18, 2007 | 31.44 | 31.44 | 30.50 | 30.65 | 526,648 | -0.60(-1.92%) |
Jun 15, 2007 | 30.55 | 31.25 | 30.40 | 31.25 | 386,215 | +0.70(+2.29%) |
Jun 14, 2007 | 29.90 | 30.79 | 29.90 | 30.55 | 518,923 | +0.44(+1.46%) |
Jun 13, 2007 | 29.77 | 30.50 | 29.61 | 30.11 | 508,722 | +0.11(+0.37%) |
Jun 12, 2007 | 30.58 | 30.64 | 29.83 | 30.00 | 497,961 | -0.60(-1.96%) |
Jun 11, 2007 | 30.65 | 30.97 | 30.40 | 30.60 | 304,746 | -0.01(-0.03%) |
Jun 08, 2007 | 30.59 | 31.45 | 30.30 | 30.61 | 438,158 | -0.07(-0.23%) |
Jun 07, 2007 | 31.00 | 31.36 | 30.52 | 30.68 | 285,094 | -0.42(-1.35%) |
Jun 06, 2007 | 31.67 | 31.79 | 31.02 | 31.10 | 463,935 | -0.56(-1.77%) |
Jun 05, 2007 | 31.35 | 31.90 | 31.35 | 31.66 | 405,182 | +0.36(+1.15%) |
Jun 04, 2007 | 31.25 | 31.49 | 31.05 | 31.30 | 634,958 | +0.44(+1.43%) |
Jun 01, 2007 | 30.34 | 31.04 | 30.34 | 30.86 | 620,924 | +0.54(+1.78%) |
May 31, 2007 | 30.10 | 30.60 | 30.10 | 30.32 | 1,160,639 | +0.12(+0.40%) |
May 30, 2007 | 30.16 | 30.36 | 30.05 | 30.20 | 470,217 | -0.20(-0.66%) |
May 29, 2007 | 31.01 | 31.02 | 30.18 | 30.40 | 408,761 | -31.45(-50.85%) |
May 25, 2007 | 61.44 | 62.44 | 61.36 | 61.85 | 260,768 | +0.40(+0.65%) |
May 24, 2007 | 62.13 | 62.74 | 61.05 | 61.45 | 425,250 | -0.98(-1.57%) |
May 23, 2007 | 62.85 | 63.10 | 62.43 | 62.43 | 177,185 | -0.52(-0.83%) |
May 22, 2007 | 62.80 | 63.00 | 62.58 | 62.95 | 382,690 | +0.45(+0.72%) |
May 21, 2007 | 62.26 | 62.60 | 62.26 | 62.50 | 352,920 | +0.00(+0.00%) |
May 18, 2007 | 62.26 | 62.60 | 62.26 | 62.50 | 352,920 | -0.25(-0.40%) |
May 17, 2007 | 63.25 | 63.49 | 62.25 | 62.75 | 392,457 | -0.45(-0.71%) |
May 16, 2007 | 63.55 | 63.99 | 62.90 | 63.20 | 412,143 | +0.07(+0.11%) |
May 15, 2007 | 64.45 | 64.45 | 62.01 | 63.13 | 337,030 | -1.32(-2.05%) |
May 14, 2007 | 63.60 | 65.25 | 63.35 | 64.45 | 274,453 | +1.11(+1.75%) |
May 11, 2007 | 62.99 | 63.60 | 62.90 | 63.34 | 351,015 | +0.35(+0.56%) |
May 10, 2007 | 60.49 | 64.14 | 60.25 | 62.99 | 530,828 | +3.19(+5.33%) |
May 09, 2007 | 58.01 | 59.97 | 58.01 | 59.80 | 230,734 | +1.31(+2.24%) |
May 08, 2007 | 58.20 | 59.32 | 57.60 | 58.49 | 171,131 | +0.19(+0.33%) |
May 07, 2007 | 57.00 | 61.00 | 56.87 | 58.30 | 229,882 | +1.69(+2.99%) |
May 04, 2007 | 56.69 | 56.86 | 56.37 | 56.61 | 228,230 | -0.08(-0.14%) |
May 03, 2007 | 56.60 | 57.37 | 56.26 | 56.69 | 374,032 | +0.44(+0.78%) |
May 02, 2007 | 55.70 | 57.03 | 55.40 | 56.25 | 244,609 | +0.30(+0.54%) |
May 01, 2007 | 54.80 | 56.39 | 54.80 | 55.95 | 196,650 | +0.95(+1.73%) |
Apr 30, 2007 | 57.20 | 57.34 | 55.00 | 55.00 | 254,373 | -2.35(-4.10%) |
Apr 27, 2007 | 56.00 | 57.40 | 56.00 | 57.35 | 200,054 | +0.95(+1.68%) |
Apr 26, 2007 | 56.15 | 56.70 | 55.85 | 56.40 | 190,180 | +0.25(+0.45%) |
Apr 25, 2007 | 56.25 | 57.25 | 55.60 | 56.15 | 213,889 | -0.08(-0.14%) |
Apr 24, 2007 | 56.40 | 56.85 | 56.04 | 56.23 | 234,608 | -0.17(-0.30%) |
Apr 23, 2007 | 54.21 | 56.88 | 54.20 | 56.40 | 265,502 | +2.40(+4.44%) |
Apr 20, 2007 | 53.55 | 54.39 | 53.55 | 54.00 | 247,734 | +0.51(+0.95%) |
Apr 19, 2007 | 53.94 | 53.94 | 53.27 | 53.49 | 479,240 | -0.53(-0.98%) |
Apr 18, 2007 | 53.74 | 54.17 | 53.58 | 54.02 | 72,962 | +0.44(+0.82%) |
Apr 17, 2007 | 54.50 | 54.50 | 53.58 | 53.58 | 140,123 | -0.50(-0.92%) |
Apr 16, 2007 | 53.57 | 54.34 | 53.49 | 54.08 | 126,632 | +0.37(+0.69%) |
Apr 13, 2007 | 53.90 | 54.00 | 53.32 | 53.71 | 195,785 | -0.19(-0.35%) |
Apr 12, 2007 | 53.85 | 54.04 | 53.75 | 53.90 | 69,930 | +0.04(+0.07%) |
Apr 11, 2007 | 54.04 | 54.10 | 53.85 | 53.86 | 101,116 | -0.09(-0.17%) |
Apr 10, 2007 | 54.14 | 54.23 | 53.75 | 53.95 | 142,682 | +0.05(+0.09%) |
Apr 09, 2007 | 54.54 | 54.54 | 53.81 | 53.90 | 161,757 | +0.48(+0.90%) |
Apr 05, 2007 | 53.70 | 53.70 | 53.03 | 53.42 | 114,334 | -0.43(-0.80%) |
Apr 04, 2007 | 54.24 | 54.24 | 53.11 | 53.85 | 175,110 | -0.50(-0.92%) |
Apr 03, 2007 | 54.50 | 55.00 | 54.05 | 54.35 | 122,295 | -0.15(-0.28%) |