Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.50 | 20.89 | 20.35 | 20.83 | 703,647 | +0.14(+0.68%) |
Mar 28, 2008 | 21.13 | 21.20 | 20.61 | 20.69 | 628,006 | -0.44(-2.10%) |
Mar 27, 2008 | 22.01 | 22.01 | 20.98 | 21.13 | 1,101,073 | -0.72(-3.29%) |
Mar 26, 2008 | 22.16 | 22.25 | 21.71 | 21.85 | 680,612 | -0.45(-2.02%) |
Mar 25, 2008 | 22.18 | 22.59 | 22.00 | 22.30 | 705,981 | +0.28(+1.25%) |
Mar 24, 2008 | 21.55 | 22.17 | 21.14 | 22.03 | 1,066,052 | +0.48(+2.21%) |
Mar 21, 2008 | 21.05 | 21.68 | 20.70 | 21.55 | 1,051,813 | +0.00(+0.00%) |
Mar 20, 2008 | 21.05 | 21.68 | 20.70 | 21.55 | 1,051,813 | +0.46(+2.19%) |
Mar 19, 2008 | 22.22 | 22.31 | 21.09 | 21.09 | 1,243,872 | -1.07(-4.81%) |
Mar 18, 2008 | 21.52 | 22.22 | 21.20 | 22.15 | 752,051 | +1.11(+5.28%) |
Mar 17, 2008 | 20.95 | 21.22 | 20.08 | 21.04 | 870,899 | -0.39(-1.80%) |
Mar 14, 2008 | 22.23 | 22.32 | 21.11 | 21.43 | 741,623 | -0.67(-3.02%) |
Mar 13, 2008 | 21.65 | 22.50 | 21.32 | 22.10 | 999,669 | +0.07(+0.32%) |
Mar 12, 2008 | 22.14 | 22.30 | 21.68 | 22.03 | 715,631 | -0.07(-0.32%) |
Mar 11, 2008 | 21.33 | 22.15 | 21.14 | 22.10 | 853,372 | +1.23(+5.91%) |
Mar 10, 2008 | 21.88 | 21.89 | 20.86 | 20.86 | 1,053,034 | -1.03(-4.70%) |
Mar 07, 2008 | 22.46 | 22.90 | 21.73 | 21.89 | 812,688 | -0.73(-3.21%) |
Mar 06, 2008 | 23.03 | 23.10 | 22.59 | 22.62 | 982,151 | -0.62(-2.65%) |
Mar 05, 2008 | 22.55 | 23.54 | 22.44 | 23.23 | 1,211,655 | +0.78(+3.46%) |
Mar 04, 2008 | 22.44 | 22.73 | 22.28 | 22.46 | 1,158,737 | -0.22(-0.99%) |
Mar 03, 2008 | 22.78 | 22.91 | 22.37 | 22.68 | 780,866 | -0.19(-0.81%) |
Feb 29, 2008 | 23.77 | 23.77 | 22.83 | 22.87 | 867,224 | -1.20(-4.99%) |
Feb 28, 2008 | 24.20 | 24.53 | 23.93 | 24.07 | 664,737 | -0.55(-2.22%) |
Feb 27, 2008 | 23.97 | 24.98 | 23.81 | 24.61 | 657,110 | +0.54(+2.24%) |
Feb 26, 2008 | 24.20 | 24.54 | 23.95 | 24.07 | 591,275 | -0.26(-1.06%) |
Feb 25, 2008 | 23.66 | 24.43 | 23.34 | 24.33 | 620,068 | +0.60(+2.55%) |
Feb 22, 2008 | 23.89 | 23.96 | 23.18 | 23.73 | 475,580 | -0.10(-0.43%) |
Feb 21, 2008 | 24.22 | 24.37 | 23.77 | 23.83 | 514,233 | -0.31(-1.30%) |
Feb 20, 2008 | 23.57 | 24.36 | 23.57 | 24.15 | 872,516 | +0.24(+1.02%) |
Feb 19, 2008 | 24.94 | 24.94 | 23.72 | 23.90 | 691,664 | -0.78(-3.18%) |
Feb 18, 2008 | 24.25 | 24.88 | 24.18 | 24.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.25 | 24.88 | 24.18 | 24.69 | 759,725 | +0.24(+1.00%) |
Feb 14, 2008 | 24.63 | 24.67 | 24.13 | 24.44 | 757,342 | -0.19(-0.78%) |
Feb 13, 2008 | 24.58 | 24.70 | 24.15 | 24.63 | 696,409 | +0.21(+0.87%) |
Feb 12, 2008 | 24.61 | 24.73 | 24.22 | 24.42 | 749,716 | -0.02(-0.08%) |
Feb 11, 2008 | 24.84 | 24.88 | 24.16 | 24.44 | 768,393 | -0.42(-1.71%) |
Feb 08, 2008 | 24.85 | 25.10 | 24.55 | 24.87 | 834,540 | +0.19(+0.75%) |
Feb 07, 2008 | 24.30 | 24.93 | 24.15 | 24.68 | 609,329 | +0.28(+1.13%) |
Feb 06, 2008 | 24.60 | 25.04 | 24.33 | 24.40 | 571,820 | -0.01(-0.05%) |
Feb 05, 2008 | 24.58 | 25.03 | 24.29 | 24.42 | 840,452 | -0.57(-2.29%) |
Feb 04, 2008 | 25.55 | 25.65 | 24.91 | 24.99 | 587,851 | -0.67(-2.60%) |
Feb 01, 2008 | 25.15 | 26.05 | 25.15 | 25.66 | 1,000,803 | +0.57(+2.28%) |
Jan 31, 2008 | 23.64 | 25.30 | 23.60 | 25.08 | 1,047,098 | +1.14(+4.75%) |
Jan 30, 2008 | 24.57 | 25.06 | 23.91 | 23.95 | 1,829,179 | -1.88(-7.29%) |
Jan 29, 2008 | 22.94 | 26.12 | 22.54 | 25.83 | 4,173,931 | +3.96(+18.13%) |
Jan 28, 2008 | 21.93 | 22.00 | 21.28 | 21.86 | 726,837 | -0.09(-0.41%) |
Jan 25, 2008 | 22.04 | 22.40 | 21.77 | 21.95 | 441,082 | +0.03(+0.15%) |
Jan 24, 2008 | 22.01 | 22.62 | 21.74 | 21.92 | 624,426 | +0.13(+0.62%) |
Jan 23, 2008 | 20.88 | 21.85 | 20.24 | 21.79 | 1,256,133 | +0.40(+1.86%) |
Jan 22, 2008 | 19.70 | 21.58 | 19.60 | 21.39 | 1,195,157 | +0.83(+4.03%) |
Jan 21, 2008 | 21.03 | 21.20 | 20.33 | 20.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.03 | 21.20 | 20.33 | 20.56 | 831,022 | -0.48(-2.26%) |
Jan 17, 2008 | 22.08 | 22.31 | 20.93 | 21.04 | 998,506 | -0.95(-4.32%) |
Jan 16, 2008 | 21.58 | 22.27 | 21.20 | 21.99 | 1,077,554 | +0.28(+1.30%) |
Jan 15, 2008 | 21.71 | 22.04 | 21.42 | 21.70 | 878,354 | -0.16(-0.73%) |
Jan 14, 2008 | 21.88 | 22.02 | 21.71 | 21.86 | 1,006,055 | +0.10(+0.47%) |
Jan 11, 2008 | 22.17 | 22.30 | 21.65 | 21.76 | 730,572 | -0.49(-2.19%) |
Jan 10, 2008 | 22.35 | 22.63 | 21.97 | 22.25 | 1,061,307 | -0.37(-1.62%) |
Jan 09, 2008 | 22.80 | 22.91 | 22.22 | 22.62 | 670,495 | -0.09(-0.40%) |
Jan 08, 2008 | 23.23 | 23.36 | 22.67 | 22.71 | 693,276 | -0.46(-2.00%) |
Jan 07, 2008 | 22.52 | 23.21 | 22.33 | 23.17 | 945,044 | +0.82(+3.68%) |
Jan 04, 2008 | 22.93 | 23.00 | 22.24 | 22.35 | 1,068,933 | -0.85(-3.66%) |
Jan 03, 2008 | 23.63 | 23.77 | 23.07 | 23.19 | 513,299 | -0.44(-1.85%) |
Jan 02, 2008 | 23.99 | 24.15 | 23.53 | 23.63 | 388,632 | -0.41(-1.71%) |
Jan 01, 2008 | 24.11 | 24.20 | 23.82 | 24.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.11 | 24.19 | 23.82 | 24.04 | 393,457 | -0.15(-0.64%) |
Dec 28, 2007 | 23.75 | 24.22 | 23.75 | 24.20 | 480,926 | +0.31(+1.32%) |
Dec 27, 2007 | 24.32 | 24.58 | 23.83 | 23.88 | 553,921 | -0.70(-2.85%) |
Dec 26, 2007 | 24.31 | 24.71 | 24.27 | 24.58 | 414,001 | -0.19(-0.75%) |
Dec 24, 2007 | 24.65 | 24.81 | 24.56 | 24.77 | 164,044 | +0.08(+0.34%) |
Dec 21, 2007 | 24.25 | 25.12 | 24.25 | 24.69 | 762,780 | +0.34(+1.40%) |
Dec 20, 2007 | 24.65 | 24.73 | 24.11 | 24.34 | 629,609 | -0.08(-0.32%) |
Dec 19, 2007 | 25.17 | 25.21 | 24.24 | 24.42 | 757,809 | -0.75(-2.96%) |
Dec 18, 2007 | 24.79 | 25.42 | 24.74 | 25.17 | 1,606,824 | +0.76(+3.11%) |
Dec 17, 2007 | 23.39 | 24.63 | 23.21 | 24.41 | 975,190 | +1.14(+4.89%) |
Dec 14, 2007 | 23.80 | 24.00 | 23.04 | 23.27 | 913,916 | -0.80(-3.34%) |
Dec 13, 2007 | 23.46 | 24.20 | 23.46 | 24.07 | 423,340 | +0.26(+1.08%) |
Dec 12, 2007 | 24.84 | 24.90 | 23.45 | 23.82 | 660,223 | -0.44(-1.80%) |
Dec 11, 2007 | 25.09 | 25.09 | 24.20 | 24.25 | 574,299 | -0.76(-3.06%) |
Dec 10, 2007 | 24.48 | 25.13 | 24.48 | 25.02 | 905,980 | +0.56(+2.29%) |
Dec 07, 2007 | 24.27 | 24.65 | 24.04 | 24.46 | 543,479 | +0.24(+1.01%) |
Dec 06, 2007 | 23.63 | 24.25 | 23.61 | 24.22 | 447,931 | +0.40(+1.67%) |
Dec 05, 2007 | 23.26 | 23.83 | 23.03 | 23.82 | 914,850 | +0.82(+3.58%) |
Dec 04, 2007 | 23.23 | 23.34 | 22.82 | 23.00 | 477,969 | -0.44(-1.89%) |
Dec 03, 2007 | 23.61 | 23.88 | 23.29 | 23.44 | 662,402 | -0.28(-1.17%) |
Nov 30, 2007 | 23.68 | 23.82 | 23.49 | 23.71 | 668,899 | +0.37(+1.60%) |
Nov 29, 2007 | 23.53 | 23.57 | 23.21 | 23.34 | 736,954 | -0.25(-1.06%) |
Nov 28, 2007 | 22.64 | 23.60 | 22.64 | 23.59 | 878,225 | +0.96(+4.23%) |
Nov 27, 2007 | 22.48 | 22.64 | 22.10 | 22.64 | 779,456 | +0.22(+0.97%) |
Nov 26, 2007 | 22.22 | 22.72 | 22.04 | 22.42 | 855,240 | +0.25(+1.13%) |
Nov 23, 2007 | 21.92 | 22.29 | 21.52 | 22.17 | 653,998 | +0.21(+0.94%) |
Nov 21, 2007 | 22.33 | 22.55 | 21.96 | 21.96 | 592,987 | -0.60(-2.65%) |
Nov 20, 2007 | 22.89 | 23.11 | 22.21 | 22.56 | 940,375 | -0.33(-1.46%) |
Nov 19, 2007 | 23.66 | 23.66 | 22.87 | 22.89 | 659,406 | -0.95(-3.99%) |
Nov 16, 2007 | 24.22 | 24.45 | 23.57 | 23.84 | 705,981 | -0.26(-1.09%) |
Nov 15, 2007 | 23.97 | 24.29 | 23.78 | 24.11 | 711,584 | -0.02(-0.08%) |
Nov 14, 2007 | 24.17 | 24.43 | 23.88 | 24.13 | 677,686 | +0.03(+0.13%) |
Nov 13, 2007 | 23.97 | 24.17 | 23.73 | 24.09 | 724,386 | +0.26(+1.08%) |
Nov 12, 2007 | 24.20 | 24.65 | 23.77 | 23.84 | 800,455 | -0.33(-1.36%) |
Nov 09, 2007 | 24.34 | 24.58 | 24.09 | 24.16 | 858,197 | -0.41(-1.67%) |
Nov 08, 2007 | 25.01 | 25.31 | 24.35 | 24.58 | 1,333,567 | -0.33(-1.32%) |
Nov 07, 2007 | 25.67 | 25.67 | 24.78 | 24.90 | 910,025 | -0.87(-3.39%) |
Nov 06, 2007 | 26.09 | 26.13 | 25.33 | 25.78 | 1,077,882 | -0.33(-1.28%) |
Nov 05, 2007 | 27.95 | 27.95 | 25.53 | 26.11 | 1,780,206 | +1.25(+5.01%) |
Nov 02, 2007 | 25.48 | 25.49 | 24.42 | 24.87 | 1,460,367 | +0.01(+0.03%) |
Nov 01, 2007 | 26.02 | 26.97 | 24.45 | 24.86 | 4,775,337 | -4.63(-15.69%) |
Oct 31, 2007 | 28.91 | 29.66 | 28.89 | 29.48 | 973,370 | +0.57(+1.96%) |
Oct 30, 2007 | 28.09 | 29.20 | 28.00 | 28.92 | 909,558 | +0.70(+2.48%) |
Oct 29, 2007 | 27.78 | 28.26 | 27.66 | 28.22 | 547,229 | +0.57(+2.07%) |
Oct 26, 2007 | 27.69 | 27.70 | 27.32 | 27.65 | 401,239 | +0.09(+0.33%) |
Oct 25, 2007 | 27.24 | 27.77 | 27.24 | 27.56 | 733,218 | +0.39(+1.42%) |
Oct 24, 2007 | 27.15 | 27.42 | 26.80 | 27.17 | 496,490 | -0.20(-0.73%) |
Oct 23, 2007 | 27.76 | 27.79 | 27.19 | 27.37 | 458,981 | -0.31(-1.11%) |
Oct 22, 2007 | 26.82 | 28.12 | 26.65 | 27.68 | 814,773 | +0.80(+2.96%) |
Oct 19, 2007 | 27.32 | 27.41 | 26.87 | 26.88 | 571,353 | -0.44(-1.60%) |
Oct 18, 2007 | 27.29 | 27.50 | 27.12 | 27.32 | 670,962 | -0.10(-0.37%) |
Oct 17, 2007 | 28.17 | 28.22 | 27.22 | 27.42 | 679,211 | -0.54(-1.93%) |
Oct 16, 2007 | 27.99 | 28.06 | 27.87 | 27.96 | 529,641 | -0.02(-0.07%) |
Oct 15, 2007 | 28.39 | 28.53 | 27.79 | 27.98 | 716,876 | -0.40(-1.43%) |
Oct 12, 2007 | 28.32 | 28.61 | 28.17 | 28.39 | 478,903 | +0.01(+0.05%) |
Oct 11, 2007 | 28.90 | 28.95 | 27.99 | 28.37 | 928,702 | -0.44(-1.52%) |
Oct 10, 2007 | 29.02 | 29.09 | 28.59 | 28.81 | 463,183 | -0.36(-1.23%) |
Oct 09, 2007 | 28.99 | 29.20 | 28.90 | 29.17 | 678,744 | +0.09(+0.31%) |
Oct 08, 2007 | 28.79 | 30.13 | 28.69 | 29.08 | 774,151 | +0.19(+0.64%) |
Oct 05, 2007 | 28.59 | 28.93 | 28.44 | 28.89 | 847,458 | +0.64(+2.27%) |
Oct 04, 2007 | 27.81 | 28.35 | 27.70 | 28.25 | 873,450 | +0.49(+1.76%) |
Oct 03, 2007 | 27.24 | 27.83 | 27.18 | 27.76 | 670,807 | +0.42(+1.55%) |
Oct 02, 2007 | 27.53 | 27.56 | 27.11 | 27.34 | 488,086 | -0.28(-1.02%) |
Oct 01, 2007 | 27.56 | 27.64 | 27.22 | 27.62 | 577,890 | +0.15(+0.56%) |
Sep 28, 2007 | 27.61 | 27.85 | 27.24 | 27.47 | 558,746 | -0.18(-0.65%) |
Sep 27, 2007 | 27.31 | 27.67 | 27.15 | 27.65 | 548,318 | +0.35(+1.27%) |
Sep 26, 2007 | 27.09 | 27.37 | 26.95 | 27.30 | 789,404 | +0.12(+0.45%) |
Sep 25, 2007 | 28.14 | 28.14 | 26.84 | 27.18 | 1,981,760 | -1.25(-4.41%) |
Sep 24, 2007 | 28.39 | 28.71 | 28.27 | 28.43 | 437,814 | -0.05(-0.18%) |
Sep 21, 2007 | 28.21 | 28.58 | 28.10 | 28.48 | 682,635 | +0.26(+0.91%) |
Sep 20, 2007 | 28.34 | 28.39 | 27.98 | 28.23 | 785,669 | -0.19(-0.68%) |
Sep 19, 2007 | 28.46 | 28.52 | 28.17 | 28.42 | 1,211,966 | +0.03(+0.09%) |
Sep 18, 2007 | 28.19 | 28.43 | 28.01 | 28.39 | 744,580 | +0.21(+0.73%) |
Sep 17, 2007 | 28.94 | 29.00 | 28.12 | 28.19 | 906,290 | -0.79(-2.73%) |
Sep 14, 2007 | 28.81 | 29.23 | 28.50 | 28.98 | 680,456 | -0.02(-0.07%) |
Sep 13, 2007 | 28.44 | 29.02 | 28.44 | 29.00 | 623,337 | +0.64(+2.27%) |
Sep 12, 2007 | 28.08 | 28.64 | 28.03 | 28.35 | 538,046 | +0.25(+0.89%) |
Sep 11, 2007 | 27.97 | 28.16 | 27.81 | 28.10 | 465,674 | +0.20(+0.71%) |
Sep 10, 2007 | 28.11 | 28.28 | 27.55 | 27.90 | 615,243 | -0.25(-0.89%) |
Sep 07, 2007 | 28.51 | 28.56 | 27.78 | 28.15 | 647,616 | -0.76(-2.62%) |
Sep 06, 2007 | 29.04 | 29.16 | 28.75 | 28.91 | 507,852 | -0.08(-0.27%) |
Sep 05, 2007 | 29.10 | 29.41 | 28.88 | 28.99 | 579,135 | -0.36(-1.23%) |
Sep 04, 2007 | 29.05 | 29.54 | 28.84 | 29.35 | 564,038 | +0.27(+0.93%) |
Aug 31, 2007 | 29.46 | 29.46 | 28.83 | 29.08 | 685,592 | -0.05(-0.15%) |
Aug 30, 2007 | 28.50 | 29.41 | 28.48 | 29.12 | 727,615 | +0.40(+1.39%) |
Aug 29, 2007 | 28.49 | 28.84 | 28.24 | 28.73 | 528,241 | +0.32(+1.13%) |
Aug 28, 2007 | 29.09 | 29.72 | 28.39 | 28.41 | 719,678 | -0.77(-2.64%) |
Aug 27, 2007 | 29.26 | 29.52 | 28.84 | 29.18 | 438,437 | -0.12(-0.42%) |
Aug 24, 2007 | 28.59 | 29.30 | 28.06 | 29.30 | 589,096 | +0.50(+1.74%) |
Aug 23, 2007 | 29.45 | 29.67 | 28.60 | 28.80 | 570,108 | -0.50(-1.71%) |
Aug 22, 2007 | 29.17 | 29.59 | 29.09 | 29.30 | 514,544 | +0.33(+1.15%) |
Aug 21, 2007 | 29.37 | 29.84 | 28.37 | 28.96 | 536,957 | -0.57(-1.94%) |
Aug 20, 2007 | 28.71 | 29.90 | 28.71 | 29.54 | 597,370 | +0.76(+2.66%) |
Aug 17, 2007 | 29.14 | 29.40 | 28.51 | 28.77 | 693,664 | +0.35(+1.24%) |
Aug 16, 2007 | 27.33 | 29.29 | 27.29 | 28.42 | 1,337,567 | +0.73(+2.65%) |
Aug 15, 2007 | 28.69 | 29.11 | 27.59 | 27.69 | 673,919 | -1.11(-3.84%) |
Aug 14, 2007 | 29.49 | 29.75 | 28.78 | 28.79 | 703,335 | -0.71(-2.40%) |
Aug 13, 2007 | 30.11 | 30.25 | 29.18 | 29.50 | 1,195,624 | -0.54(-1.80%) |
Aug 10, 2007 | 31.07 | 31.70 | 28.75 | 30.04 | 1,980,359 | -1.40(-4.46%) |
Aug 09, 2007 | 30.35 | 31.93 | 30.11 | 31.44 | 2,269,071 | +0.61(+1.98%) |
Aug 08, 2007 | 29.23 | 31.86 | 29.16 | 30.83 | 2,441,987 | +2.03(+7.05%) |
Aug 07, 2007 | 28.14 | 29.07 | 28.13 | 28.80 | 1,121,228 | +0.50(+1.77%) |
Aug 06, 2007 | 27.63 | 28.37 | 27.55 | 28.30 | 827,691 | +0.25(+0.89%) |
Aug 03, 2007 | 28.40 | 28.53 | 27.99 | 28.05 | 1,307,163 | +0.06(+0.21%) |
Aug 02, 2007 | 27.23 | 28.10 | 27.11 | 27.99 | 1,321,069 | +0.89(+3.30%) |
Aug 01, 2007 | 26.81 | 27.51 | 26.55 | 27.09 | 1,492,896 | +0.76(+2.88%) |
Jul 31, 2007 | 26.47 | 26.77 | 26.32 | 26.34 | 1,038,739 | -0.15(-0.58%) |
Jul 30, 2007 | 26.28 | 26.63 | 26.09 | 26.49 | 566,839 | +0.22(+0.86%) |
Jul 27, 2007 | 26.80 | 27.04 | 26.27 | 26.27 | 623,959 | -0.56(-2.08%) |
Jul 26, 2007 | 27.13 | 27.36 | 26.30 | 26.82 | 626,449 | -0.55(-2.00%) |
Jul 25, 2007 | 27.63 | 27.86 | 27.21 | 27.37 | 850,571 | -0.08(-0.28%) |
Jul 24, 2007 | 28.01 | 28.33 | 27.26 | 27.45 | 797,964 | -0.93(-3.26%) |
Jul 23, 2007 | 27.91 | 28.59 | 27.91 | 28.37 | 1,026,910 | +0.53(+1.89%) |
Jul 20, 2007 | 27.87 | 28.01 | 27.70 | 27.85 | 623,648 | -0.07(-0.25%) |
Jul 19, 2007 | 28.26 | 28.28 | 27.84 | 27.92 | 1,042,474 | -0.23(-0.82%) |
Jul 18, 2007 | 27.72 | 28.30 | 27.54 | 28.15 | 714,697 | +0.07(+0.25%) |
Jul 17, 2007 | 28.34 | 28.65 | 28.06 | 28.08 | 902,087 | -0.33(-1.18%) |
Jul 16, 2007 | 28.59 | 28.91 | 28.33 | 28.41 | 583,493 | -0.24(-0.85%) |
Jul 13, 2007 | 28.49 | 28.71 | 28.31 | 28.66 | 459,759 | +0.18(+0.63%) |
Jul 12, 2007 | 28.41 | 28.91 | 28.26 | 28.48 | 488,397 | +0.26(+0.91%) |
Jul 11, 2007 | 28.05 | 28.30 | 27.95 | 28.22 | 895,395 | +0.17(+0.62%) |
Jul 10, 2007 | 28.46 | 29.09 | 27.92 | 28.05 | 2,395,917 | +0.89(+3.29%) |
Jul 09, 2007 | 26.34 | 27.72 | 26.21 | 27.15 | 1,661,453 | -0.13(-0.47%) |
Jul 06, 2007 | 27.06 | 27.37 | 27.05 | 27.28 | 506,918 | +0.22(+0.81%) |
Jul 05, 2007 | 27.39 | 27.40 | 26.88 | 27.06 | 789,248 | -0.35(-1.27%) |
Jul 03, 2007 | 27.85 | 27.92 | 27.28 | 27.41 | 488,241 | -0.42(-1.50%) |
Jul 02, 2007 | 27.80 | 28.24 | 27.65 | 27.83 | 466,607 | +0.24(+0.86%) |
Jun 29, 2007 | 27.63 | 27.82 | 27.44 | 27.59 | 650,107 | +0.01(+0.05%) |
Jun 28, 2007 | 27.69 | 27.78 | 27.47 | 27.58 | 610,885 | -0.14(-0.51%) |
Jun 27, 2007 | 27.76 | 27.85 | 27.59 | 27.72 | 563,104 | -0.24(-0.87%) |
Jun 26, 2007 | 27.97 | 28.24 | 27.83 | 27.96 | 433,145 | +0.04(+0.16%) |
Jun 25, 2007 | 27.62 | 28.05 | 27.49 | 27.92 | 507,581 | +0.30(+1.09%) |
Jun 22, 2007 | 27.92 | 28.18 | 27.60 | 27.62 | 541,003 | -0.33(-1.17%) |
Jun 21, 2007 | 27.70 | 27.95 | 27.41 | 27.94 | 450,265 | +0.19(+0.69%) |
Jun 20, 2007 | 28.51 | 28.51 | 27.73 | 27.75 | 767,148 | -0.79(-2.77%) |
Jun 19, 2007 | 28.48 | 28.63 | 28.10 | 28.54 | 409,799 | +0.01(+0.02%) |
Jun 18, 2007 | 28.78 | 28.87 | 28.51 | 28.53 | 440,771 | -0.14(-0.49%) |
Jun 15, 2007 | 28.66 | 28.87 | 28.57 | 28.68 | 507,229 | +0.16(+0.56%) |
Jun 14, 2007 | 28.23 | 28.73 | 28.23 | 28.51 | 623,959 | +0.37(+1.30%) |
Jun 13, 2007 | 27.78 | 28.20 | 27.63 | 28.15 | 436,725 | +0.40(+1.44%) |
Jun 12, 2007 | 27.65 | 27.99 | 27.49 | 27.75 | 573,843 | +0.05(+0.16%) |
Jun 11, 2007 | 27.79 | 27.96 | 27.60 | 27.70 | 612,909 | -0.20(-0.71%) |
Jun 08, 2007 | 27.66 | 27.91 | 27.17 | 27.90 | 576,800 | +0.15(+0.53%) |
Jun 07, 2007 | 28.24 | 28.32 | 27.76 | 27.76 | 1,033,914 | -0.49(-1.75%) |
Jun 06, 2007 | 29.51 | 29.51 | 27.92 | 28.25 | 1,554,840 | -1.45(-4.89%) |
Jun 05, 2007 | 29.35 | 29.92 | 29.33 | 29.70 | 503,961 | +0.32(+1.09%) |
Jun 04, 2007 | 29.17 | 29.45 | 28.93 | 29.38 | 647,772 | +0.08(+0.26%) |
Jun 01, 2007 | 29.58 | 29.78 | 29.17 | 29.30 | 902,554 | -0.28(-0.93%) |
May 31, 2007 | 29.93 | 29.93 | 29.43 | 29.58 | 632,986 | +0.00(+0.00%) |
May 30, 2007 | 29.36 | 29.58 | 29.14 | 29.58 | 555,945 | +0.12(+0.41%) |
May 29, 2007 | 29.55 | 29.68 | 29.36 | 29.46 | 308,477 | -0.08(-0.26%) |
May 25, 2007 | 29.47 | 29.72 | 29.41 | 29.54 | 440,616 | +0.22(+0.77%) |
May 24, 2007 | 29.49 | 29.69 | 29.29 | 29.31 | 463,339 | -0.20(-0.68%) |
May 23, 2007 | 29.81 | 29.90 | 29.49 | 29.51 | 280,307 | -0.30(-1.01%) |
May 22, 2007 | 29.99 | 30.13 | 29.72 | 29.81 | 345,364 | -0.28(-0.92%) |
May 21, 2007 | 29.83 | 30.09 | 29.67 | 30.09 | 364,508 | +0.21(+0.71%) |
May 18, 2007 | 29.68 | 29.91 | 29.68 | 29.88 | 328,711 | +0.23(+0.78%) |
May 17, 2007 | 29.85 | 29.88 | 29.62 | 29.65 | 422,873 | -0.26(-0.86%) |
May 16, 2007 | 29.57 | 29.92 | 29.52 | 29.90 | 386,920 | +0.35(+1.17%) |
May 15, 2007 | 29.81 | 29.90 | 29.49 | 29.56 | 471,432 | -0.27(-0.90%) |
May 14, 2007 | 29.71 | 29.91 | 29.61 | 29.83 | 455,401 | +0.15(+0.50%) |
May 11, 2007 | 29.65 | 29.86 | 29.51 | 29.68 | 337,738 | +0.03(+0.09%) |
May 10, 2007 | 29.93 | 30.00 | 29.61 | 29.65 | 250,891 | -0.35(-1.18%) |
May 09, 2007 | 29.78 | 30.11 | 29.75 | 30.01 | 366,687 | +0.18(+0.60%) |
May 08, 2007 | 29.79 | 29.92 | 29.40 | 29.83 | 560,925 | -0.09(-0.30%) |
May 07, 2007 | 29.96 | 30.16 | 29.89 | 29.92 | 429,721 | +0.07(+0.24%) |
May 04, 2007 | 30.11 | 30.11 | 29.61 | 29.84 | 504,039 | -0.14(-0.47%) |
May 03, 2007 | 30.11 | 30.25 | 29.89 | 29.99 | 750,105 | -0.13(-0.45%) |
May 02, 2007 | 29.48 | 30.26 | 29.47 | 30.12 | 1,121,928 | +0.65(+2.20%) |
May 01, 2007 | 28.89 | 30.39 | 28.89 | 29.47 | 1,654,201 | +0.58(+2.00%) |
Apr 30, 2007 | 29.49 | 29.49 | 28.83 | 28.89 | 484,417 | -0.54(-1.83%) |
Apr 27, 2007 | 29.23 | 29.66 | 29.23 | 29.43 | 359,149 | +0.06(+0.22%) |
Apr 26, 2007 | 29.54 | 29.58 | 29.23 | 29.37 | 359,372 | -0.20(-0.67%) |
Apr 25, 2007 | 29.42 | 29.61 | 29.28 | 29.57 | 538,046 | +0.21(+0.72%) |
Apr 24, 2007 | 29.32 | 29.44 | 29.11 | 29.36 | 326,999 | +0.03(+0.11%) |
Apr 23, 2007 | 29.29 | 29.46 | 29.26 | 29.32 | 406,997 | -0.02(-0.07%) |
Apr 20, 2007 | 29.46 | 29.63 | 29.32 | 29.34 | 438,903 | +0.02(+0.07%) |
Apr 19, 2007 | 29.30 | 29.49 | 29.04 | 29.32 | 452,600 | -0.17(-0.57%) |
Apr 18, 2007 | 29.90 | 29.94 | 29.37 | 29.49 | 598,434 | -0.47(-1.57%) |
Apr 17, 2007 | 29.43 | 30.36 | 29.43 | 29.96 | 890,570 | +0.49(+1.66%) |
Apr 16, 2007 | 29.02 | 29.57 | 29.02 | 29.47 | 594,232 | +0.54(+1.87%) |
Apr 13, 2007 | 28.72 | 29.02 | 28.68 | 28.93 | 484,506 | +0.22(+0.76%) |
Apr 12, 2007 | 28.88 | 28.88 | 28.56 | 28.71 | 550,342 | -0.23(-0.80%) |
Apr 11, 2007 | 29.00 | 29.18 | 28.80 | 28.95 | 449,331 | -0.06(-0.20%) |
Apr 10, 2007 | 28.51 | 29.20 | 28.51 | 29.00 | 630,963 | +0.46(+1.62%) |
Apr 09, 2007 | 28.69 | 28.78 | 28.52 | 28.54 | 513,922 | -0.15(-0.54%) |
Apr 05, 2007 | 28.75 | 28.95 | 28.68 | 28.69 | 341,317 | -0.12(-0.42%) |
Apr 04, 2007 | 29.04 | 29.12 | 28.77 | 28.82 | 363,885 | -0.17(-0.58%) |
Apr 03, 2007 | 28.59 | 29.29 | 28.59 | 28.98 | 802,945 | +0.46(+1.60%) |