Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.90 | 15.96 | 15.45 | 15.45 | 54,800 | -0.35(-2.22%) |
Mar 28, 2008 | 16.11 | 16.11 | 15.30 | 15.80 | 79,100 | -0.32(-1.99%) |
Mar 27, 2008 | 16.18 | 16.24 | 15.88 | 16.12 | 290,000 | -0.12(-0.74%) |
Mar 26, 2008 | 16.20 | 16.25 | 15.50 | 16.24 | 327,500 | +0.21(+1.31%) |
Mar 25, 2008 | 15.85 | 16.42 | 15.85 | 16.03 | 261,765 | +0.01(+0.06%) |
Mar 24, 2008 | 15.85 | 16.35 | 15.83 | 16.02 | 308,641 | +0.17(+1.07%) |
Mar 21, 2008 | 15.35 | 15.85 | 15.06 | 15.85 | 124,000 | +0.00(+0.00%) |
Mar 20, 2008 | 15.35 | 15.85 | 15.06 | 15.85 | 124,000 | +0.45(+2.92%) |
Mar 19, 2008 | 15.00 | 15.69 | 14.75 | 15.40 | 119,200 | +0.48(+3.22%) |
Mar 18, 2008 | 15.10 | 15.10 | 14.68 | 14.92 | 85,300 | +0.55(+3.83%) |
Mar 17, 2008 | 14.42 | 14.62 | 14.27 | 14.37 | 53,600 | -0.08(-0.55%) |
Mar 14, 2008 | 14.94 | 15.00 | 14.42 | 14.45 | 158,400 | -0.50(-3.34%) |
Mar 13, 2008 | 15.00 | 15.05 | 14.72 | 14.95 | 169,840 | -0.20(-1.32%) |
Mar 12, 2008 | 15.50 | 15.50 | 14.97 | 15.15 | 48,000 | -0.35(-2.26%) |
Mar 11, 2008 | 15.78 | 16.29 | 14.93 | 15.50 | 164,500 | +0.61(+4.10%) |
Mar 10, 2008 | 15.19 | 15.25 | 14.82 | 14.89 | 142,250 | -0.08(-0.53%) |
Mar 07, 2008 | 15.25 | 15.25 | 14.76 | 14.97 | 32,800 | -0.55(-3.54%) |
Mar 06, 2008 | 15.10 | 15.89 | 14.56 | 15.52 | 123,300 | +0.48(+3.19%) |
Mar 05, 2008 | 14.55 | 16.00 | 14.51 | 15.04 | 59,500 | +0.52(+3.58%) |
Mar 04, 2008 | 14.20 | 14.90 | 14.20 | 14.52 | 24,500 | -0.17(-1.16%) |
Mar 03, 2008 | 15.00 | 15.49 | 14.69 | 14.69 | 22,600 | -0.16(-1.08%) |
Feb 29, 2008 | 15.80 | 15.80 | 14.85 | 14.85 | 62,085 | -0.99(-6.25%) |
Feb 28, 2008 | 15.50 | 15.85 | 15.05 | 15.84 | 175,200 | +0.50(+3.26%) |
Feb 27, 2008 | 15.01 | 16.15 | 14.92 | 15.34 | 421,260 | +0.53(+3.58%) |
Feb 26, 2008 | 14.18 | 15.08 | 14.18 | 14.81 | 186,200 | +0.73(+5.18%) |
Feb 25, 2008 | 14.00 | 14.30 | 13.95 | 14.08 | 26,700 | -0.11(-0.78%) |
Feb 22, 2008 | 14.55 | 14.59 | 14.05 | 14.19 | 29,500 | -0.44(-3.01%) |
Feb 21, 2008 | 14.89 | 14.89 | 14.48 | 14.63 | 41,700 | -0.01(-0.07%) |
Feb 20, 2008 | 14.63 | 14.86 | 14.41 | 14.64 | 59,200 | +0.03(+0.21%) |
Feb 19, 2008 | 15.21 | 15.31 | 14.60 | 14.61 | 33,900 | -0.71(-4.63%) |
Feb 18, 2008 | 15.25 | 15.43 | 15.22 | 15.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.25 | 15.43 | 15.22 | 15.32 | 15,300 | -0.02(-0.13%) |
Feb 14, 2008 | 15.40 | 15.70 | 15.23 | 15.34 | 46,100 | -0.66(-4.13%) |
Feb 13, 2008 | 16.00 | 16.24 | 15.75 | 16.00 | 63,100 | +0.04(+0.25%) |
Feb 12, 2008 | 16.48 | 16.48 | 15.84 | 15.96 | 40,700 | -0.54(-3.27%) |
Feb 11, 2008 | 17.95 | 17.99 | 16.07 | 16.50 | 112,400 | -0.10(-0.60%) |
Feb 08, 2008 | 17.75 | 17.94 | 16.54 | 16.60 | 290,100 | +0.12(+0.73%) |
Feb 07, 2008 | 16.75 | 16.75 | 16.07 | 16.48 | 167,500 | -0.27(-1.61%) |
Feb 06, 2008 | 15.41 | 16.97 | 15.41 | 16.75 | 121,100 | +1.55(+10.20%) |
Feb 05, 2008 | 16.15 | 16.15 | 15.20 | 15.20 | 115,400 | -0.98(-6.06%) |
Feb 04, 2008 | 16.45 | 16.61 | 16.14 | 16.18 | 43,410 | -0.08(-0.49%) |
Feb 01, 2008 | 17.03 | 17.40 | 16.26 | 16.26 | 28,791 | -1.15(-6.61%) |
Jan 31, 2008 | 16.12 | 17.48 | 15.99 | 17.41 | 193,800 | +1.41(+8.81%) |
Jan 30, 2008 | 16.28 | 16.54 | 14.96 | 16.00 | 83,700 | -0.35(-2.14%) |
Jan 29, 2008 | 16.05 | 16.35 | 15.75 | 16.35 | 179,100 | +0.12(+0.74%) |
Jan 28, 2008 | 15.63 | 16.23 | 15.26 | 16.23 | 85,600 | +1.21(+8.06%) |
Jan 25, 2008 | 14.57 | 15.05 | 14.38 | 15.02 | 142,800 | +0.78(+5.48%) |
Jan 24, 2008 | 13.55 | 14.50 | 13.41 | 14.24 | 784,500 | +0.16(+1.14%) |
Jan 23, 2008 | 14.13 | 14.35 | 13.68 | 14.08 | 498,537 | +0.16(+1.15%) |
Jan 22, 2008 | 13.40 | 14.12 | 12.82 | 13.92 | 71,300 | +0.40(+2.96%) |
Jan 21, 2008 | 13.90 | 13.90 | 13.16 | 13.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.90 | 13.90 | 13.16 | 13.52 | 56,800 | -0.16(-1.17%) |
Jan 17, 2008 | 13.18 | 14.00 | 13.11 | 13.68 | 74,900 | +0.76(+5.88%) |
Jan 16, 2008 | 13.04 | 13.50 | 12.81 | 12.92 | 40,700 | -0.21(-1.60%) |
Jan 15, 2008 | 14.28 | 14.36 | 12.85 | 13.13 | 113,500 | -1.23(-8.57%) |
Jan 14, 2008 | 14.69 | 15.21 | 14.14 | 14.36 | 50,700 | +0.36(+2.57%) |
Jan 11, 2008 | 14.74 | 15.02 | 13.75 | 14.00 | 108,100 | -0.62(-4.24%) |
Jan 10, 2008 | 14.60 | 14.84 | 14.19 | 14.62 | 152,600 | -0.01(-0.07%) |
Jan 09, 2008 | 14.80 | 14.80 | 14.55 | 14.63 | 88,400 | -0.05(-0.34%) |
Jan 08, 2008 | 15.66 | 15.66 | 14.62 | 14.68 | 76,141 | -0.72(-4.68%) |
Jan 07, 2008 | 15.80 | 15.95 | 15.36 | 15.40 | 53,800 | -0.19(-1.22%) |
Jan 04, 2008 | 15.90 | 15.97 | 15.55 | 15.59 | 32,100 | -0.41(-2.56%) |
Jan 03, 2008 | 16.35 | 16.41 | 15.99 | 16.00 | 35,100 | -0.34(-2.08%) |
Jan 02, 2008 | 16.06 | 16.35 | 15.75 | 16.34 | 50,900 | -0.01(-0.06%) |
Jan 01, 2008 | 16.43 | 16.43 | 15.86 | 16.35 | 39,150 | +0.00(+0.00%) |
Dec 31, 2007 | 16.43 | 16.43 | 15.86 | 16.35 | 39,150 | -0.03(-0.18%) |
Dec 28, 2007 | 16.86 | 16.86 | 16.38 | 16.38 | 32,800 | -0.27(-1.62%) |
Dec 27, 2007 | 16.95 | 16.95 | 16.56 | 16.65 | 25,200 | -0.15(-0.89%) |
Dec 26, 2007 | 16.31 | 16.82 | 16.23 | 16.80 | 17,600 | +0.57(+3.51%) |
Dec 24, 2007 | 15.40 | 16.29 | 15.31 | 16.23 | 43,700 | +0.43(+2.72%) |
Dec 21, 2007 | 15.60 | 16.15 | 15.37 | 15.80 | 160,800 | +0.12(+0.77%) |
Dec 20, 2007 | 16.28 | 16.38 | 15.51 | 15.68 | 33,592 | -0.60(-3.68%) |
Dec 19, 2007 | 16.51 | 17.05 | 16.26 | 16.28 | 94,600 | -0.05(-0.31%) |
Dec 18, 2007 | 15.88 | 16.33 | 15.88 | 16.33 | 130,074 | +0.47(+2.96%) |
Dec 17, 2007 | 15.90 | 16.21 | 15.57 | 15.86 | 72,216 | -0.31(-1.92%) |
Dec 14, 2007 | 16.06 | 16.25 | 15.63 | 16.17 | 48,455 | +0.03(+0.19%) |
Dec 13, 2007 | 16.75 | 16.76 | 15.93 | 16.14 | 51,439 | -0.62(-3.70%) |
Dec 12, 2007 | 17.38 | 17.70 | 16.71 | 16.76 | 17,700 | -0.62(-3.57%) |
Dec 11, 2007 | 18.34 | 18.34 | 17.30 | 17.38 | 33,400 | -0.37(-2.08%) |
Dec 10, 2007 | 17.24 | 18.00 | 16.90 | 17.75 | 58,500 | +0.75(+4.41%) |
Dec 07, 2007 | 17.28 | 17.31 | 16.78 | 17.00 | 65,133 | -0.28(-1.62%) |
Dec 06, 2007 | 17.65 | 18.00 | 17.25 | 17.28 | 47,500 | -0.77(-4.27%) |
Dec 05, 2007 | 18.29 | 18.41 | 17.96 | 18.05 | 85,940 | +0.12(+0.67%) |
Dec 04, 2007 | 18.15 | 18.26 | 17.93 | 17.93 | 39,000 | -0.65(-3.50%) |
Dec 03, 2007 | 18.89 | 19.04 | 18.50 | 18.58 | 46,900 | -0.51(-2.67%) |
Nov 30, 2007 | 18.65 | 19.25 | 18.65 | 19.09 | 35,000 | +0.14(+0.74%) |
Nov 29, 2007 | 18.81 | 19.09 | 18.48 | 18.95 | 53,300 | -0.09(-0.47%) |
Nov 28, 2007 | 18.00 | 19.71 | 18.00 | 19.04 | 112,100 | +0.79(+4.33%) |
Nov 27, 2007 | 18.85 | 19.15 | 17.18 | 18.25 | 664,800 | -0.85(-4.45%) |
Nov 26, 2007 | 18.90 | 19.25 | 18.90 | 19.10 | 63,215 | +0.00(+0.00%) |
Nov 23, 2007 | 19.50 | 19.50 | 19.00 | 19.10 | 25,200 | -0.20(-1.04%) |
Nov 21, 2007 | 19.00 | 20.00 | 19.00 | 19.30 | 56,100 | +0.54(+2.88%) |
Nov 20, 2007 | 19.00 | 19.20 | 18.75 | 18.76 | 28,810 | -0.24(-1.26%) |
Nov 19, 2007 | 19.60 | 19.60 | 18.85 | 19.00 | 49,600 | -0.40(-2.06%) |
Nov 16, 2007 | 20.70 | 21.90 | 18.65 | 19.40 | 76,600 | -0.33(-1.67%) |
Nov 15, 2007 | 19.35 | 20.00 | 18.95 | 19.73 | 70,600 | +1.13(+6.08%) |
Nov 14, 2007 | 18.09 | 18.60 | 17.62 | 18.60 | 113,800 | +0.51(+2.82%) |
Nov 13, 2007 | 18.39 | 19.06 | 18.02 | 18.09 | 72,800 | -0.61(-3.26%) |
Nov 12, 2007 | 19.20 | 19.22 | 18.57 | 18.70 | 16,500 | -0.30(-1.58%) |
Nov 09, 2007 | 19.25 | 19.39 | 18.37 | 19.00 | 30,100 | -0.05(-0.26%) |
Nov 08, 2007 | 19.47 | 19.77 | 19.00 | 19.05 | 21,550 | -0.84(-4.22%) |
Nov 07, 2007 | 20.65 | 20.76 | 19.74 | 19.89 | 17,200 | -0.81(-3.91%) |
Nov 06, 2007 | 20.65 | 21.49 | 20.65 | 20.70 | 52,200 | -0.09(-0.43%) |
Nov 05, 2007 | 20.70 | 21.36 | 20.62 | 20.79 | 26,900 | -0.48(-2.26%) |
Nov 02, 2007 | 19.03 | 21.51 | 19.03 | 21.27 | 65,400 | +0.30(+1.43%) |
Nov 01, 2007 | 21.45 | 22.12 | 20.16 | 20.97 | 78,900 | -0.46(-2.15%) |
Oct 31, 2007 | 20.22 | 21.95 | 20.22 | 21.43 | 77,900 | +0.89(+4.33%) |
Oct 30, 2007 | 21.38 | 21.38 | 20.52 | 20.54 | 18,300 | -0.79(-3.70%) |
Oct 29, 2007 | 21.59 | 21.98 | 21.15 | 21.33 | 34,100 | +0.04(+0.19%) |
Oct 26, 2007 | 22.00 | 22.58 | 21.09 | 21.29 | 32,500 | -0.71(-3.23%) |
Oct 25, 2007 | 22.66 | 23.00 | 21.56 | 22.00 | 30,200 | -0.82(-3.59%) |
Oct 24, 2007 | 22.98 | 22.98 | 22.38 | 22.82 | 22,700 | -0.01(-0.04%) |
Oct 23, 2007 | 22.31 | 22.98 | 22.26 | 22.83 | 51,000 | +0.51(+2.28%) |
Oct 22, 2007 | 22.80 | 23.28 | 22.32 | 22.32 | 30,800 | -0.66(-2.87%) |
Oct 19, 2007 | 24.90 | 25.00 | 22.14 | 22.98 | 97,800 | -0.30(-1.29%) |
Oct 18, 2007 | 23.49 | 23.49 | 22.71 | 23.28 | 32,400 | -0.51(-2.14%) |
Oct 17, 2007 | 23.90 | 24.00 | 22.65 | 23.79 | 50,200 | +0.20(+0.85%) |
Oct 16, 2007 | 24.00 | 24.40 | 23.26 | 23.59 | 88,400 | -0.33(-1.38%) |
Oct 15, 2007 | 23.70 | 23.95 | 23.09 | 23.92 | 43,600 | +0.27(+1.14%) |
Oct 12, 2007 | 23.10 | 23.67 | 22.91 | 23.65 | 40,200 | +0.47(+2.03%) |
Oct 11, 2007 | 23.25 | 23.27 | 22.94 | 23.18 | 35,500 | -0.31(-1.32%) |
Oct 10, 2007 | 23.28 | 23.67 | 23.28 | 23.49 | 43,800 | +0.01(+0.04%) |
Oct 09, 2007 | 23.85 | 23.85 | 22.88 | 23.48 | 70,600 | -0.06(-0.25%) |
Oct 08, 2007 | 22.75 | 23.54 | 22.75 | 23.54 | 41,700 | +0.55(+2.39%) |
Oct 05, 2007 | 22.70 | 23.48 | 21.55 | 22.99 | 62,500 | +0.29(+1.28%) |
Oct 04, 2007 | 22.62 | 23.45 | 21.91 | 22.70 | 137,300 | +0.52(+2.34%) |
Oct 03, 2007 | 18.50 | 22.93 | 18.10 | 22.18 | 615,200 | +4.68(+26.74%) |
Oct 02, 2007 | 18.20 | 19.20 | 17.50 | 17.50 | 537,000 | -0.71(-3.90%) |
Oct 01, 2007 | 17.20 | 18.27 | 17.00 | 18.21 | 232,600 | +1.01(+5.87%) |
Sep 28, 2007 | 16.40 | 17.28 | 16.40 | 17.20 | 96,900 | +0.99(+6.11%) |
Sep 27, 2007 | 16.50 | 16.66 | 16.15 | 16.21 | 82,500 | -0.26(-1.58%) |
Sep 26, 2007 | 16.87 | 17.03 | 16.47 | 16.47 | 25,800 | -0.24(-1.44%) |
Sep 25, 2007 | 16.70 | 16.94 | 16.24 | 16.71 | 19,400 | -0.06(-0.36%) |
Sep 24, 2007 | 17.10 | 17.28 | 16.73 | 16.77 | 35,100 | -0.46(-2.67%) |
Sep 21, 2007 | 17.30 | 17.30 | 16.98 | 17.23 | 29,700 | -0.14(-0.81%) |
Sep 20, 2007 | 17.16 | 17.55 | 16.98 | 17.37 | 41,200 | +0.23(+1.34%) |
Sep 19, 2007 | 17.25 | 17.45 | 17.13 | 17.14 | 66,200 | -0.21(-1.21%) |
Sep 18, 2007 | 17.00 | 17.44 | 16.82 | 17.35 | 41,800 | +0.39(+2.30%) |
Sep 17, 2007 | 17.90 | 18.25 | 16.91 | 16.96 | 75,900 | -1.14(-6.30%) |
Sep 14, 2007 | 17.79 | 18.10 | 17.73 | 18.10 | 257,800 | +0.20(+1.12%) |
Sep 13, 2007 | 18.10 | 18.31 | 17.69 | 17.90 | 377,600 | -0.41(-2.24%) |
Sep 12, 2007 | 18.10 | 18.47 | 18.10 | 18.31 | 13,700 | -0.01(-0.05%) |
Sep 11, 2007 | 18.25 | 18.66 | 18.12 | 18.32 | 113,200 | +0.12(+0.66%) |
Sep 10, 2007 | 18.30 | 18.50 | 18.06 | 18.20 | 351,600 | +0.19(+1.05%) |
Sep 07, 2007 | 18.25 | 18.41 | 17.79 | 18.01 | 86,100 | -0.25(-1.40%) |
Sep 06, 2007 | 18.15 | 18.31 | 17.80 | 18.27 | 95,100 | +0.29(+1.59%) |
Sep 05, 2007 | 18.25 | 18.27 | 17.75 | 17.98 | 59,500 | -0.35(-1.91%) |
Sep 04, 2007 | 18.20 | 18.48 | 18.19 | 18.33 | 106,800 | +0.08(+0.44%) |
Aug 31, 2007 | 18.45 | 18.45 | 17.93 | 18.25 | 173,300 | +0.18(+1.00%) |
Aug 30, 2007 | 17.99 | 18.27 | 17.75 | 18.07 | 72,500 | -0.01(-0.06%) |
Aug 29, 2007 | 17.70 | 18.08 | 17.70 | 18.08 | 36,900 | +0.23(+1.29%) |
Aug 28, 2007 | 17.64 | 17.90 | 17.41 | 17.85 | 53,600 | +0.03(+0.15%) |
Aug 27, 2007 | 17.90 | 18.46 | 17.61 | 17.82 | 47,700 | -0.50(-2.71%) |
Aug 24, 2007 | 18.20 | 18.36 | 18.00 | 18.32 | 39,700 | +0.19(+1.05%) |
Aug 23, 2007 | 18.20 | 18.48 | 17.89 | 18.13 | 30,400 | -0.22(-1.20%) |
Aug 22, 2007 | 18.35 | 18.83 | 17.31 | 18.35 | 173,200 | -0.03(-0.16%) |
Aug 21, 2007 | 18.80 | 19.00 | 18.10 | 18.38 | 110,600 | -0.74(-3.87%) |
Aug 20, 2007 | 19.40 | 19.95 | 18.70 | 19.12 | 124,100 | -1.33(-6.50%) |
Aug 17, 2007 | 21.57 | 22.27 | 18.25 | 20.45 | 712,000 | -4.05(-16.53%) |
Aug 16, 2007 | 25.00 | 25.00 | 22.39 | 24.50 | 406,200 | +1.95(+8.65%) |
Aug 15, 2007 | 24.25 | 24.30 | 22.15 | 22.55 | 111,400 | -2.05(-8.33%) |
Aug 14, 2007 | 24.11 | 25.35 | 23.36 | 24.60 | 62,600 | +0.70(+2.93%) |
Aug 13, 2007 | 24.72 | 24.72 | 22.33 | 23.90 | 58,700 | -0.74(-3.00%) |
Aug 10, 2007 | 24.16 | 25.47 | 23.98 | 24.64 | 144,100 | +0.56(+2.33%) |
Aug 09, 2007 | 23.80 | 24.48 | 23.46 | 24.08 | 249,300 | +0.18(+0.75%) |
Aug 08, 2007 | 23.45 | 24.26 | 23.39 | 23.90 | 95,900 | +0.92(+4.00%) |
Aug 07, 2007 | 22.99 | 23.05 | 22.66 | 22.98 | 35,300 | +0.02(+0.09%) |
Aug 06, 2007 | 23.45 | 23.45 | 21.73 | 22.96 | 109,600 | -0.49(-2.09%) |
Aug 03, 2007 | 24.01 | 24.23 | 23.44 | 23.45 | 63,200 | -0.78(-3.22%) |
Aug 02, 2007 | 24.31 | 24.52 | 23.90 | 24.23 | 45,500 | -0.11(-0.45%) |
Aug 01, 2007 | 24.65 | 24.74 | 24.19 | 24.34 | 76,300 | -0.71(-2.83%) |
Jul 31, 2007 | 25.22 | 25.35 | 24.81 | 25.05 | 39,300 | +0.05(+0.20%) |
Jul 30, 2007 | 24.90 | 25.64 | 24.57 | 25.00 | 74,600 | +0.22(+0.89%) |
Jul 27, 2007 | 24.45 | 24.99 | 24.45 | 24.78 | 54,400 | +0.24(+0.98%) |
Jul 26, 2007 | 25.10 | 25.10 | 23.92 | 24.54 | 46,700 | -0.37(-1.49%) |
Jul 25, 2007 | 25.62 | 25.91 | 24.63 | 24.91 | 29,900 | -0.89(-3.45%) |
Jul 24, 2007 | 26.57 | 26.60 | 25.48 | 25.80 | 84,300 | -0.85(-3.19%) |
Jul 23, 2007 | 25.25 | 26.93 | 25.25 | 26.65 | 40,700 | +0.11(+0.41%) |
Jul 20, 2007 | 26.74 | 26.74 | 26.29 | 26.54 | 36,900 | -0.18(-0.67%) |
Jul 19, 2007 | 26.95 | 27.20 | 26.71 | 26.72 | 49,500 | -0.33(-1.22%) |
Jul 18, 2007 | 27.60 | 27.60 | 27.02 | 27.05 | 134,500 | -0.63(-2.28%) |
Jul 17, 2007 | 28.29 | 28.40 | 27.38 | 27.68 | 89,300 | -0.47(-1.67%) |
Jul 16, 2007 | 27.81 | 28.36 | 26.85 | 28.15 | 65,400 | +0.21(+0.75%) |
Jul 13, 2007 | 27.62 | 28.35 | 27.09 | 27.94 | 61,500 | +0.40(+1.45%) |
Jul 12, 2007 | 28.25 | 28.25 | 27.52 | 27.54 | 63,500 | -0.81(-2.86%) |
Jul 11, 2007 | 28.05 | 28.50 | 27.80 | 28.35 | 396,200 | +0.29(+1.03%) |
Jul 10, 2007 | 28.49 | 28.53 | 27.90 | 28.06 | 27,700 | -0.33(-1.16%) |
Jul 09, 2007 | 28.37 | 28.50 | 27.97 | 28.39 | 26,800 | -0.08(-0.28%) |
Jul 06, 2007 | 28.56 | 28.65 | 28.40 | 28.47 | 87,700 | -0.06(-0.21%) |
Jul 05, 2007 | 28.50 | 28.64 | 27.97 | 28.53 | 106,300 | +0.28(+0.99%) |
Jul 03, 2007 | 28.40 | 28.48 | 28.21 | 28.25 | 53,500 | -0.01(-0.04%) |
Jul 02, 2007 | 28.46 | 28.55 | 28.25 | 28.26 | 59,300 | -0.20(-0.70%) |
Jun 29, 2007 | 28.76 | 28.76 | 28.40 | 28.46 | 20,500 | -0.05(-0.18%) |
Jun 28, 2007 | 28.70 | 28.79 | 28.20 | 28.51 | 36,800 | -0.07(-0.24%) |
Jun 27, 2007 | 28.35 | 28.86 | 28.10 | 28.58 | 21,000 | -0.23(-0.80%) |
Jun 26, 2007 | 28.90 | 28.96 | 28.81 | 28.81 | 9,600 | -0.02(-0.07%) |
Jun 25, 2007 | 28.95 | 29.09 | 28.46 | 28.83 | 44,000 | -0.22(-0.76%) |
Jun 22, 2007 | 29.00 | 29.19 | 28.94 | 29.05 | 68,800 | -0.16(-0.55%) |
Jun 21, 2007 | 29.57 | 29.72 | 28.81 | 29.21 | 161,200 | -0.42(-1.42%) |
Jun 20, 2007 | 29.80 | 29.85 | 29.48 | 29.63 | 72,100 | -0.17(-0.57%) |
Jun 19, 2007 | 29.20 | 29.84 | 28.97 | 29.80 | 306,700 | +0.60(+2.05%) |
Jun 18, 2007 | 28.00 | 29.66 | 27.95 | 29.20 | 162,800 | +0.70(+2.46%) |
Jun 15, 2007 | 28.50 | 28.50 | 28.16 | 28.50 | 23,000 | +0.02(+0.07%) |
Jun 14, 2007 | 27.97 | 28.56 | 27.60 | 28.48 | 28,100 | +0.50(+1.79%) |
Jun 13, 2007 | 27.50 | 28.50 | 27.50 | 27.98 | 20,400 | -0.11(-0.39%) |
Jun 12, 2007 | 28.60 | 28.60 | 27.55 | 28.09 | 69,900 | -0.39(-1.37%) |
Jun 11, 2007 | 28.55 | 29.26 | 27.97 | 28.48 | 105,700 | +0.10(+0.35%) |
Jun 08, 2007 | 27.49 | 28.43 | 27.45 | 28.38 | 108,300 | +0.89(+3.24%) |
Jun 07, 2007 | 27.50 | 27.64 | 27.30 | 27.49 | 23,900 | -0.20(-0.72%) |
Jun 06, 2007 | 27.70 | 27.90 | 27.49 | 27.69 | 121,800 | +0.18(+0.65%) |
Jun 05, 2007 | 27.20 | 27.63 | 27.10 | 27.51 | 42,200 | +0.24(+0.88%) |
Jun 04, 2007 | 27.30 | 27.91 | 27.23 | 27.27 | 123,000 | +0.28(+1.04%) |
Jun 01, 2007 | 27.24 | 27.24 | 26.69 | 26.99 | 37,000 | -0.10(-0.37%) |
May 31, 2007 | 27.25 | 27.30 | 26.83 | 27.09 | 42,800 | +0.38(+1.42%) |
May 30, 2007 | 25.69 | 27.07 | 25.69 | 26.71 | 69,500 | +1.00(+3.89%) |
May 29, 2007 | 25.34 | 25.79 | 25.30 | 25.71 | 52,000 | +0.37(+1.46%) |
May 25, 2007 | 25.14 | 25.88 | 24.61 | 25.34 | 131,800 | +0.19(+0.76%) |
May 24, 2007 | 25.62 | 25.62 | 25.04 | 25.15 | 41,200 | -0.67(-2.60%) |
May 23, 2007 | 25.73 | 25.94 | 25.71 | 25.82 | 35,400 | -0.16(-0.62%) |
May 22, 2007 | 26.54 | 26.54 | 25.68 | 25.98 | 66,700 | -0.65(-2.44%) |
May 21, 2007 | 27.00 | 27.30 | 26.28 | 26.63 | 61,000 | -1.06(-3.83%) |
May 18, 2007 | 27.98 | 28.00 | 26.64 | 27.69 | 214,300 | -0.15(-0.54%) |
May 17, 2007 | 28.00 | 28.00 | 27.55 | 27.84 | 86,200 | -0.21(-0.75%) |
May 16, 2007 | 28.10 | 28.35 | 27.59 | 28.05 | 250,300 | +0.10(+0.36%) |
May 15, 2007 | 27.60 | 28.53 | 27.44 | 27.95 | 911,500 | +1.53(+5.79%) |
May 14, 2007 | 26.00 | 26.81 | 26.00 | 26.42 | 57,300 | +0.21(+0.80%) |
May 11, 2007 | 26.00 | 26.48 | 25.80 | 26.21 | 92,700 | -0.04(-0.15%) |
May 10, 2007 | 27.50 | 27.50 | 26.25 | 26.25 | 171,300 | -0.23(-0.87%) |
May 09, 2007 | 26.63 | 26.63 | 26.26 | 26.48 | 29,500 | -0.40(-1.49%) |
May 08, 2007 | 27.10 | 27.31 | 26.40 | 26.88 | 108,400 | -0.42(-1.54%) |
May 07, 2007 | 27.50 | 27.73 | 26.10 | 27.30 | 138,900 | -0.10(-0.36%) |
May 04, 2007 | 27.50 | 27.69 | 27.21 | 27.40 | 49,800 | +0.10(+0.37%) |
May 03, 2007 | 27.45 | 27.50 | 27.05 | 27.30 | 19,600 | +0.05(+0.18%) |
May 02, 2007 | 26.54 | 27.25 | 26.52 | 27.25 | 99,800 | +0.71(+2.68%) |
May 01, 2007 | 26.47 | 27.17 | 26.45 | 26.54 | 94,400 | -0.04(-0.15%) |
Apr 30, 2007 | 26.30 | 26.66 | 26.27 | 26.58 | 156,100 | +0.28(+1.06%) |
Apr 27, 2007 | 26.57 | 26.73 | 26.05 | 26.30 | 111,100 | -0.51(-1.90%) |
Apr 26, 2007 | 27.22 | 27.31 | 26.21 | 26.81 | 100,900 | -0.51(-1.87%) |
Apr 25, 2007 | 27.54 | 27.63 | 27.30 | 27.32 | 77,300 | -0.31(-1.12%) |
Apr 24, 2007 | 28.00 | 28.00 | 27.45 | 27.63 | 45,500 | -0.37(-1.32%) |
Apr 23, 2007 | 27.95 | 28.24 | 27.75 | 28.00 | 193,400 | +0.10(+0.36%) |
Apr 20, 2007 | 27.85 | 28.25 | 27.71 | 27.90 | 38,000 | -0.10(-0.36%) |
Apr 19, 2007 | 27.82 | 28.40 | 27.68 | 28.00 | 148,900 | +0.00(+0.00%) |
Apr 18, 2007 | 27.72 | 28.00 | 27.52 | 28.00 | 149,300 | +0.10(+0.36%) |
Apr 17, 2007 | 27.90 | 28.00 | 27.35 | 27.90 | 132,900 | -0.08(-0.29%) |
Apr 16, 2007 | 28.14 | 28.34 | 27.15 | 27.98 | 37,600 | +0.03(+0.11%) |
Apr 13, 2007 | 28.15 | 28.24 | 27.50 | 27.95 | 15,200 | -0.01(-0.04%) |
Apr 12, 2007 | 27.92 | 28.25 | 27.79 | 27.96 | 102,300 | -0.03(-0.11%) |
Apr 11, 2007 | 28.12 | 28.32 | 27.60 | 27.99 | 85,000 | -0.13(-0.46%) |
Apr 10, 2007 | 28.15 | 28.70 | 27.84 | 28.12 | 74,200 | +0.12(+0.43%) |
Apr 09, 2007 | 27.95 | 29.50 | 27.57 | 28.00 | 70,800 | +0.25(+0.90%) |
Apr 05, 2007 | 26.95 | 27.75 | 26.95 | 27.75 | 150,500 | -0.06(-0.22%) |
Apr 04, 2007 | 28.56 | 28.64 | 27.45 | 27.81 | 47,100 | -0.67(-2.35%) |
Apr 03, 2007 | 28.48 | 28.61 | 28.18 | 28.48 | 88,000 | +0.00(+0.00%) |