Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.63 | 27.14 | 26.19 | 26.41 | 209,198 | -0.10(-0.39%) |
Apr 29, 2008 | 27.13 | 27.13 | 26.11 | 26.51 | 292,361 | -0.59(-2.17%) |
Apr 28, 2008 | 27.52 | 27.64 | 26.73 | 27.10 | 257,995 | -0.49(-1.76%) |
Apr 25, 2008 | 28.05 | 29.17 | 27.47 | 27.58 | 403,147 | -0.34(-1.20%) |
Apr 24, 2008 | 26.95 | 28.52 | 26.12 | 27.92 | 247,486 | +1.07(+4.00%) |
Apr 23, 2008 | 27.17 | 27.48 | 26.18 | 26.85 | 174,191 | -0.21(-0.76%) |
Apr 22, 2008 | 27.77 | 28.79 | 26.17 | 27.05 | 398,210 | -2.58(-8.72%) |
Apr 21, 2008 | 29.49 | 30.18 | 29.30 | 29.64 | 174,504 | -0.04(-0.13%) |
Apr 18, 2008 | 28.91 | 30.15 | 28.68 | 29.67 | 372,981 | +1.41(+4.98%) |
Apr 17, 2008 | 28.15 | 28.69 | 27.86 | 28.27 | 108,322 | -0.39(-1.37%) |
Apr 16, 2008 | 28.14 | 28.97 | 27.90 | 28.66 | 181,232 | +0.71(+2.54%) |
Apr 15, 2008 | 27.60 | 27.95 | 27.06 | 27.95 | 143,356 | +0.59(+2.15%) |
Apr 14, 2008 | 27.31 | 27.77 | 27.30 | 27.36 | 165,455 | -0.07(-0.24%) |
Apr 11, 2008 | 28.58 | 28.74 | 27.15 | 27.43 | 145,861 | -1.56(-5.37%) |
Apr 10, 2008 | 28.82 | 29.48 | 28.69 | 28.98 | 161,856 | +0.21(+0.75%) |
Apr 09, 2008 | 30.07 | 30.19 | 28.53 | 28.77 | 165,141 | -1.19(-3.98%) |
Apr 08, 2008 | 29.66 | 30.66 | 29.48 | 29.96 | 80,769 | +0.01(+0.03%) |
Apr 07, 2008 | 30.19 | 30.63 | 29.72 | 29.95 | 175,156 | -0.05(-0.16%) |
Apr 04, 2008 | 30.15 | 30.21 | 29.66 | 30.00 | 199,875 | +0.08(+0.28%) |
Apr 03, 2008 | 29.60 | 30.28 | 29.60 | 29.92 | 174,252 | +0.07(+0.22%) |
Apr 02, 2008 | 29.60 | 30.14 | 29.49 | 29.85 | 219,881 | +0.19(+0.63%) |
Apr 01, 2008 | 28.89 | 29.75 | 28.89 | 29.66 | 485,849 | +0.76(+2.65%) |
Mar 31, 2008 | 29.00 | 29.20 | 28.34 | 28.90 | 353,580 | +0.03(+0.10%) |
Mar 28, 2008 | 28.83 | 29.24 | 28.69 | 28.87 | 187,229 | -0.05(-0.16%) |
Mar 27, 2008 | 28.45 | 29.22 | 28.19 | 28.92 | 269,919 | +0.48(+1.67%) |
Mar 26, 2008 | 28.55 | 28.64 | 27.85 | 28.44 | 219,017 | -0.31(-1.07%) |
Mar 25, 2008 | 27.98 | 28.92 | 27.53 | 28.75 | 261,514 | +0.82(+2.94%) |
Mar 24, 2008 | 26.87 | 27.99 | 26.75 | 27.93 | 218,773 | +1.22(+4.58%) |
Mar 21, 2008 | 26.64 | 27.04 | 25.83 | 26.71 | 413,253 | +0.00(+0.00%) |
Mar 20, 2008 | 26.64 | 27.04 | 25.83 | 26.71 | 413,253 | +0.39(+1.49%) |
Mar 19, 2008 | 27.48 | 28.15 | 25.74 | 26.32 | 195,368 | -0.90(-3.32%) |
Mar 18, 2008 | 27.28 | 27.32 | 25.94 | 27.22 | 202,520 | +0.63(+2.39%) |
Mar 17, 2008 | 26.17 | 27.26 | 25.66 | 26.59 | 318,704 | -0.41(-1.52%) |
Mar 14, 2008 | 27.85 | 27.85 | 26.33 | 27.00 | 242,085 | -0.56(-2.03%) |
Mar 13, 2008 | 26.55 | 28.16 | 26.30 | 27.56 | 259,066 | +0.64(+2.39%) |
Mar 12, 2008 | 26.67 | 27.52 | 26.26 | 26.91 | 199,755 | +0.30(+1.12%) |
Mar 11, 2008 | 25.08 | 26.65 | 24.94 | 26.61 | 289,904 | +2.27(+9.31%) |
Mar 10, 2008 | 25.26 | 25.28 | 24.30 | 24.35 | 205,148 | -0.91(-3.62%) |
Mar 07, 2008 | 25.54 | 25.70 | 24.82 | 25.26 | 123,644 | -0.62(-2.41%) |
Mar 06, 2008 | 27.06 | 27.38 | 25.89 | 25.89 | 235,523 | -1.35(-4.97%) |
Mar 05, 2008 | 26.76 | 27.40 | 26.59 | 27.24 | 211,690 | +0.67(+2.53%) |
Mar 04, 2008 | 26.72 | 26.96 | 25.98 | 26.57 | 402,548 | -0.46(-1.69%) |
Mar 03, 2008 | 26.68 | 27.82 | 26.35 | 27.02 | 243,773 | +0.31(+1.15%) |
Feb 29, 2008 | 27.42 | 27.43 | 26.57 | 26.72 | 215,892 | -0.98(-3.54%) |
Feb 28, 2008 | 27.88 | 28.80 | 26.28 | 27.70 | 267,083 | -0.65(-2.30%) |
Feb 27, 2008 | 27.39 | 28.75 | 27.39 | 28.35 | 310,398 | +0.66(+2.39%) |
Feb 26, 2008 | 27.85 | 28.53 | 27.31 | 27.69 | 258,322 | -0.41(-1.46%) |
Feb 25, 2008 | 27.22 | 28.15 | 27.02 | 28.10 | 208,372 | +0.75(+2.73%) |
Feb 22, 2008 | 27.66 | 27.77 | 26.32 | 27.35 | 408,293 | -0.21(-0.78%) |
Feb 21, 2008 | 28.10 | 28.92 | 27.36 | 27.57 | 388,582 | -0.36(-1.30%) |
Feb 20, 2008 | 27.35 | 28.00 | 26.88 | 27.93 | 311,656 | +0.34(+1.22%) |
Feb 19, 2008 | 26.67 | 28.15 | 26.51 | 27.59 | 269,360 | +1.30(+4.93%) |
Feb 18, 2008 | 26.99 | 26.99 | 25.73 | 26.30 | 347,737 | +0.00(+0.00%) |
Feb 15, 2008 | 26.99 | 26.99 | 25.73 | 26.30 | 347,737 | -0.94(-3.46%) |
Feb 14, 2008 | 28.26 | 28.26 | 26.86 | 27.24 | 358,917 | -0.90(-3.18%) |
Feb 13, 2008 | 26.92 | 28.19 | 26.63 | 28.13 | 460,840 | +1.57(+5.90%) |
Feb 12, 2008 | 27.47 | 27.47 | 26.32 | 26.57 | 382,341 | -0.71(-2.60%) |
Feb 11, 2008 | 26.45 | 27.50 | 26.44 | 27.28 | 223,813 | +0.81(+3.07%) |
Feb 08, 2008 | 26.78 | 26.91 | 26.22 | 26.46 | 322,742 | -0.44(-1.63%) |
Feb 07, 2008 | 25.65 | 27.26 | 24.92 | 26.90 | 534,595 | +0.80(+3.07%) |
Feb 06, 2008 | 25.16 | 26.58 | 25.15 | 26.10 | 374,787 | +1.19(+4.79%) |
Feb 05, 2008 | 25.41 | 25.51 | 24.79 | 24.91 | 363,269 | -0.66(-2.59%) |
Feb 04, 2008 | 25.81 | 26.19 | 25.45 | 25.57 | 310,884 | -0.36(-1.40%) |
Feb 01, 2008 | 24.15 | 26.07 | 23.67 | 25.93 | 476,012 | +2.08(+8.72%) |
Jan 31, 2008 | 23.08 | 24.16 | 22.87 | 23.85 | 403,219 | +0.53(+2.28%) |
Jan 30, 2008 | 23.06 | 23.86 | 22.75 | 23.32 | 600,137 | +0.05(+0.20%) |
Jan 29, 2008 | 23.43 | 23.54 | 22.79 | 23.27 | 394,600 | +0.03(+0.12%) |
Jan 28, 2008 | 22.92 | 23.48 | 22.39 | 23.25 | 402,579 | +0.30(+1.30%) |
Jan 25, 2008 | 23.95 | 23.95 | 22.33 | 22.95 | 487,178 | -0.56(-2.38%) |
Jan 24, 2008 | 23.51 | 24.72 | 23.15 | 23.51 | 774,013 | +0.20(+0.84%) |
Jan 23, 2008 | 20.89 | 23.63 | 20.52 | 23.31 | 583,024 | +1.39(+6.34%) |
Jan 22, 2008 | 20.66 | 22.20 | 20.56 | 21.92 | 307,831 | +0.28(+1.29%) |
Jan 21, 2008 | 21.83 | 22.08 | 21.28 | 21.64 | 539,338 | +0.00(+0.00%) |
Jan 18, 2008 | 21.83 | 22.08 | 21.28 | 21.64 | 539,338 | +0.46(+2.16%) |
Jan 17, 2008 | 23.03 | 23.15 | 20.97 | 21.18 | 268,803 | -1.75(-7.65%) |
Jan 16, 2008 | 22.94 | 23.59 | 22.30 | 22.94 | 227,040 | -0.07(-0.32%) |
Jan 15, 2008 | 23.23 | 23.61 | 22.67 | 23.01 | 206,470 | -0.62(-2.61%) |
Jan 14, 2008 | 23.21 | 23.82 | 23.21 | 23.63 | 317,245 | +0.71(+3.09%) |
Jan 11, 2008 | 23.93 | 24.52 | 22.92 | 22.92 | 248,830 | -1.15(-4.77%) |
Jan 10, 2008 | 23.76 | 24.53 | 23.45 | 24.07 | 302,504 | -0.05(-0.19%) |
Jan 09, 2008 | 24.84 | 25.01 | 23.51 | 24.11 | 509,832 | -0.74(-2.97%) |
Jan 08, 2008 | 25.60 | 26.30 | 24.80 | 24.85 | 254,895 | -0.62(-2.45%) |
Jan 07, 2008 | 26.11 | 26.24 | 24.62 | 25.48 | 418,116 | -0.43(-1.66%) |
Jan 04, 2008 | 27.59 | 27.99 | 25.83 | 25.91 | 319,984 | -1.80(-6.50%) |
Jan 03, 2008 | 29.15 | 29.15 | 27.71 | 27.71 | 518,117 | -1.39(-4.78%) |
Jan 02, 2008 | 30.47 | 30.49 | 28.27 | 29.10 | 342,642 | -1.33(-4.38%) |
Jan 01, 2008 | 30.61 | 31.10 | 29.42 | 30.43 | 228,616 | +0.00(+0.00%) |
Dec 31, 2007 | 30.61 | 31.10 | 29.42 | 30.43 | 228,616 | -0.31(-1.00%) |
Dec 28, 2007 | 30.68 | 31.14 | 30.33 | 30.74 | 180,558 | +0.58(+1.92%) |
Dec 27, 2007 | 31.44 | 31.52 | 30.13 | 30.16 | 169,077 | -1.36(-4.32%) |
Dec 26, 2007 | 30.24 | 31.58 | 29.88 | 31.52 | 233,914 | +0.96(+3.14%) |
Dec 24, 2007 | 31.25 | 31.25 | 30.11 | 30.56 | 118,168 | -0.42(-1.36%) |
Dec 21, 2007 | 31.02 | 31.33 | 30.61 | 30.98 | 396,751 | -0.22(-0.72%) |
Dec 20, 2007 | 30.32 | 31.25 | 29.77 | 31.20 | 207,135 | +1.12(+3.72%) |
Dec 19, 2007 | 29.15 | 30.15 | 28.95 | 30.08 | 157,144 | +0.82(+2.81%) |
Dec 18, 2007 | 29.15 | 30.13 | 27.72 | 29.26 | 229,853 | +0.62(+2.18%) |
Dec 17, 2007 | 28.45 | 28.98 | 28.11 | 28.64 | 232,230 | +0.19(+0.66%) |
Dec 14, 2007 | 28.96 | 29.45 | 28.01 | 28.45 | 224,000 | -1.11(-3.76%) |
Dec 13, 2007 | 28.68 | 29.77 | 28.62 | 29.56 | 249,740 | +0.45(+1.54%) |
Dec 12, 2007 | 29.38 | 29.56 | 28.90 | 29.11 | 284,218 | +0.36(+1.27%) |
Dec 11, 2007 | 29.43 | 29.90 | 28.68 | 28.75 | 223,390 | -0.60(-2.03%) |
Dec 10, 2007 | 29.53 | 29.53 | 29.10 | 29.35 | 138,871 | -0.13(-0.44%) |
Dec 07, 2007 | 30.19 | 30.19 | 28.91 | 29.48 | 174,248 | +0.31(+1.06%) |
Dec 06, 2007 | 27.94 | 29.29 | 27.94 | 29.17 | 218,198 | +1.18(+4.20%) |
Dec 05, 2007 | 27.96 | 28.08 | 27.53 | 27.99 | 180,635 | +0.71(+2.60%) |
Dec 04, 2007 | 27.50 | 27.82 | 26.99 | 27.29 | 167,642 | -0.76(-2.69%) |
Dec 03, 2007 | 28.97 | 29.10 | 28.03 | 28.04 | 89,248 | -0.99(-3.41%) |
Nov 30, 2007 | 29.54 | 29.66 | 28.59 | 29.03 | 338,973 | -0.03(-0.10%) |
Nov 29, 2007 | 28.29 | 29.28 | 28.13 | 29.06 | 227,441 | +0.70(+2.47%) |
Nov 28, 2007 | 27.67 | 28.45 | 27.09 | 28.36 | 410,059 | +1.05(+3.86%) |
Nov 27, 2007 | 26.50 | 27.62 | 26.50 | 27.30 | 256,163 | +0.97(+3.68%) |
Nov 26, 2007 | 26.53 | 27.15 | 26.24 | 26.33 | 304,064 | -0.48(-1.77%) |
Nov 23, 2007 | 25.98 | 27.06 | 25.98 | 26.81 | 47,721 | +0.83(+3.20%) |
Nov 21, 2007 | 26.36 | 26.96 | 25.76 | 25.98 | 128,673 | -0.59(-2.21%) |
Nov 20, 2007 | 26.37 | 26.81 | 25.99 | 26.57 | 196,654 | +0.16(+0.60%) |
Nov 19, 2007 | 26.95 | 27.08 | 26.27 | 26.41 | 193,746 | -0.89(-3.25%) |
Nov 16, 2007 | 27.50 | 27.72 | 26.88 | 27.30 | 163,951 | -0.03(-0.10%) |
Nov 15, 2007 | 27.65 | 28.06 | 26.92 | 27.32 | 232,572 | -0.40(-1.45%) |
Nov 14, 2007 | 28.33 | 28.36 | 27.63 | 27.72 | 520,618 | -0.49(-1.72%) |
Nov 13, 2007 | 28.67 | 28.96 | 27.95 | 28.21 | 363,648 | +0.01(+0.03%) |
Nov 12, 2007 | 28.69 | 29.10 | 27.92 | 28.20 | 173,423 | -0.66(-2.30%) |
Nov 09, 2007 | 28.53 | 29.73 | 28.01 | 28.86 | 379,253 | -0.18(-0.61%) |
Nov 08, 2007 | 29.44 | 29.70 | 28.59 | 29.04 | 395,905 | -0.20(-0.67%) |
Nov 07, 2007 | 29.60 | 29.99 | 29.19 | 29.24 | 254,021 | -0.89(-2.94%) |
Nov 06, 2007 | 30.14 | 30.20 | 29.58 | 30.12 | 286,251 | +0.45(+1.51%) |
Nov 05, 2007 | 29.86 | 30.27 | 29.48 | 29.67 | 288,641 | -0.48(-1.58%) |
Nov 02, 2007 | 30.35 | 30.36 | 29.66 | 30.15 | 207,177 | +0.22(+0.75%) |
Nov 01, 2007 | 30.44 | 30.73 | 29.63 | 29.93 | 323,127 | -1.03(-3.32%) |
Oct 31, 2007 | 30.51 | 31.41 | 29.88 | 30.95 | 174,796 | +0.68(+2.25%) |
Oct 30, 2007 | 29.50 | 30.51 | 29.50 | 30.27 | 146,940 | +0.59(+1.98%) |
Oct 29, 2007 | 29.66 | 30.50 | 29.52 | 29.68 | 188,033 | +0.24(+0.82%) |
Oct 26, 2007 | 28.92 | 29.97 | 28.80 | 29.44 | 147,616 | +0.48(+1.64%) |
Oct 25, 2007 | 27.50 | 29.12 | 27.50 | 28.96 | 330,267 | +1.61(+5.90%) |
Oct 24, 2007 | 28.07 | 28.40 | 27.15 | 27.35 | 280,864 | -0.82(-2.91%) |
Oct 23, 2007 | 25.14 | 28.78 | 24.91 | 28.17 | 541,319 | +4.18(+17.42%) |
Oct 22, 2007 | 23.20 | 24.13 | 22.82 | 23.99 | 128,638 | +0.79(+3.42%) |
Oct 19, 2007 | 24.78 | 24.78 | 23.16 | 23.20 | 120,019 | -1.60(-6.47%) |
Oct 18, 2007 | 24.21 | 25.07 | 24.10 | 24.80 | 105,609 | +0.40(+1.64%) |
Oct 17, 2007 | 24.84 | 25.02 | 23.86 | 24.40 | 118,905 | -0.06(-0.23%) |
Oct 16, 2007 | 24.25 | 24.85 | 24.06 | 24.46 | 83,203 | +0.08(+0.34%) |
Oct 15, 2007 | 24.64 | 25.27 | 24.15 | 24.38 | 144,811 | -0.30(-1.21%) |
Oct 12, 2007 | 23.29 | 24.94 | 23.28 | 24.67 | 148,585 | +1.37(+5.88%) |
Oct 11, 2007 | 24.94 | 24.94 | 23.13 | 23.30 | 150,903 | -1.37(-5.56%) |
Oct 10, 2007 | 25.08 | 25.41 | 24.07 | 24.67 | 137,628 | -0.56(-2.22%) |
Oct 09, 2007 | 25.39 | 25.49 | 24.81 | 25.23 | 182,688 | +0.05(+0.19%) |
Oct 08, 2007 | 25.36 | 25.36 | 24.63 | 25.19 | 147,636 | -0.18(-0.70%) |
Oct 05, 2007 | 24.72 | 25.36 | 24.39 | 25.36 | 194,125 | +0.78(+3.19%) |
Oct 04, 2007 | 23.95 | 24.75 | 23.60 | 24.58 | 153,668 | +0.78(+3.29%) |
Oct 03, 2007 | 24.82 | 24.94 | 23.62 | 23.80 | 207,881 | -1.21(-4.85%) |
Oct 02, 2007 | 23.89 | 25.05 | 23.56 | 25.01 | 189,735 | +1.24(+5.22%) |
Oct 01, 2007 | 23.22 | 23.88 | 22.90 | 23.77 | 229,766 | +0.55(+2.37%) |
Sep 28, 2007 | 24.04 | 24.04 | 23.06 | 23.22 | 161,276 | -0.79(-3.30%) |
Sep 27, 2007 | 24.32 | 24.39 | 23.42 | 24.01 | 106,636 | -0.21(-0.85%) |
Sep 26, 2007 | 24.31 | 25.21 | 23.90 | 24.22 | 114,107 | +0.17(+0.70%) |
Sep 25, 2007 | 23.94 | 24.98 | 23.87 | 24.05 | 84,884 | -0.11(-0.46%) |
Sep 24, 2007 | 24.89 | 25.41 | 24.16 | 24.16 | 88,864 | -0.78(-3.14%) |
Sep 21, 2007 | 24.72 | 25.59 | 24.52 | 24.94 | 167,055 | +0.46(+1.87%) |
Sep 20, 2007 | 24.90 | 25.14 | 24.16 | 24.49 | 67,943 | -0.44(-1.76%) |
Sep 19, 2007 | 24.49 | 25.29 | 24.34 | 24.93 | 123,635 | +0.70(+2.89%) |
Sep 18, 2007 | 22.31 | 24.51 | 22.13 | 24.23 | 169,602 | +2.12(+9.58%) |
Sep 17, 2007 | 22.83 | 22.83 | 21.69 | 22.11 | 254,863 | -0.74(-3.23%) |
Sep 14, 2007 | 22.42 | 22.94 | 22.39 | 22.85 | 88,314 | +0.21(+0.91%) |
Sep 13, 2007 | 22.98 | 23.59 | 22.43 | 22.64 | 98,997 | -0.10(-0.45%) |
Sep 12, 2007 | 23.25 | 23.69 | 22.71 | 22.74 | 63,768 | -0.61(-2.60%) |
Sep 11, 2007 | 23.46 | 24.01 | 23.00 | 23.35 | 146,780 | +0.10(+0.44%) |
Sep 10, 2007 | 23.82 | 24.16 | 22.58 | 23.25 | 92,405 | -0.44(-1.85%) |
Sep 07, 2007 | 24.93 | 25.07 | 23.62 | 23.68 | 132,086 | -1.60(-6.31%) |
Sep 06, 2007 | 25.49 | 25.54 | 25.21 | 25.28 | 62,308 | -0.02(-0.07%) |
Sep 05, 2007 | 25.12 | 25.62 | 25.11 | 25.30 | 116,085 | -0.04(-0.15%) |
Sep 04, 2007 | 25.29 | 25.61 | 25.07 | 25.34 | 95,791 | -0.01(-0.04%) |
Aug 31, 2007 | 25.62 | 25.62 | 25.07 | 25.35 | 76,197 | +0.20(+0.78%) |
Aug 30, 2007 | 25.03 | 25.57 | 24.98 | 25.15 | 67,082 | -0.19(-0.74%) |
Aug 29, 2007 | 24.56 | 25.42 | 24.25 | 25.34 | 140,321 | +1.04(+4.26%) |
Aug 28, 2007 | 24.73 | 24.99 | 24.19 | 24.30 | 125,138 | -0.65(-2.62%) |
Aug 27, 2007 | 25.26 | 25.29 | 24.59 | 24.95 | 62,666 | -0.35(-1.40%) |
Aug 24, 2007 | 24.79 | 25.42 | 24.26 | 25.31 | 80,902 | +0.64(+2.61%) |
Aug 23, 2007 | 24.98 | 25.18 | 24.44 | 24.66 | 138,645 | -0.06(-0.23%) |
Aug 22, 2007 | 24.79 | 25.03 | 24.19 | 24.72 | 118,151 | +0.28(+1.14%) |
Aug 21, 2007 | 24.49 | 24.86 | 23.92 | 24.44 | 139,084 | -0.12(-0.49%) |
Aug 20, 2007 | 23.58 | 24.77 | 23.32 | 24.56 | 168,021 | +1.27(+5.45%) |
Aug 17, 2007 | 22.85 | 23.68 | 22.34 | 23.29 | 185,921 | +1.41(+6.44%) |
Aug 16, 2007 | 22.00 | 22.39 | 21.04 | 21.88 | 250,501 | -0.13(-0.59%) |
Aug 15, 2007 | 22.63 | 23.09 | 22.00 | 22.02 | 211,667 | -0.69(-3.04%) |
Aug 14, 2007 | 24.66 | 24.66 | 22.59 | 22.71 | 321,786 | -1.70(-6.96%) |
Aug 13, 2007 | 26.02 | 27.29 | 24.17 | 24.40 | 319,415 | -1.31(-5.08%) |
Aug 10, 2007 | 22.42 | 26.35 | 22.39 | 25.71 | 381,969 | +2.77(+12.08%) |
Aug 09, 2007 | 24.24 | 24.48 | 21.49 | 22.94 | 558,448 | -1.82(-7.35%) |
Aug 08, 2007 | 23.66 | 24.91 | 22.82 | 24.76 | 457,231 | +1.40(+5.99%) |
Aug 07, 2007 | 23.16 | 24.10 | 22.71 | 23.36 | 324,483 | -0.03(-0.12%) |
Aug 06, 2007 | 23.45 | 23.74 | 21.64 | 23.39 | 587,226 | +0.00(+0.00%) |
Aug 03, 2007 | 23.58 | 25.45 | 23.33 | 23.39 | 223,636 | -1.46(-5.89%) |
Aug 02, 2007 | 25.00 | 25.41 | 24.35 | 24.85 | 375,866 | +0.09(+0.38%) |
Aug 01, 2007 | 23.91 | 25.42 | 23.84 | 24.76 | 292,979 | +0.83(+3.47%) |
Jul 31, 2007 | 24.92 | 25.32 | 23.88 | 23.93 | 258,157 | -0.56(-2.29%) |
Jul 30, 2007 | 23.91 | 25.06 | 23.79 | 24.49 | 326,268 | +0.52(+2.18%) |
Jul 27, 2007 | 23.97 | 24.57 | 23.88 | 23.96 | 514,253 | +0.01(+0.04%) |
Jul 26, 2007 | 25.02 | 25.02 | 23.90 | 23.96 | 610,467 | -1.60(-6.24%) |
Jul 25, 2007 | 26.73 | 26.80 | 25.05 | 25.55 | 552,314 | -0.54(-2.07%) |
Jul 24, 2007 | 28.24 | 28.44 | 25.80 | 26.09 | 632,767 | -2.83(-9.77%) |
Jul 23, 2007 | 28.55 | 29.49 | 28.55 | 28.92 | 208,786 | +0.43(+1.51%) |
Jul 20, 2007 | 29.85 | 29.89 | 28.17 | 28.49 | 263,469 | -1.53(-5.10%) |
Jul 19, 2007 | 29.97 | 30.53 | 29.80 | 30.02 | 188,554 | +0.21(+0.72%) |
Jul 18, 2007 | 29.90 | 30.41 | 29.40 | 29.80 | 128,599 | -0.21(-0.71%) |
Jul 17, 2007 | 30.52 | 30.59 | 29.91 | 30.02 | 156,714 | -0.45(-1.47%) |
Jul 16, 2007 | 30.91 | 31.08 | 30.21 | 30.47 | 122,006 | -0.69(-2.22%) |
Jul 13, 2007 | 30.61 | 31.26 | 30.43 | 31.16 | 116,695 | +0.55(+1.80%) |
Jul 12, 2007 | 29.22 | 30.78 | 29.10 | 30.61 | 308,999 | +0.12(+0.40%) |
Jul 11, 2007 | 30.77 | 31.05 | 30.23 | 30.49 | 176,508 | -0.16(-0.52%) |
Jul 10, 2007 | 31.21 | 31.56 | 30.46 | 30.64 | 133,626 | -0.80(-2.55%) |
Jul 09, 2007 | 31.92 | 32.00 | 30.92 | 31.45 | 176,300 | -0.29(-0.91%) |
Jul 06, 2007 | 31.72 | 31.74 | 31.06 | 31.74 | 152,950 | +0.13(+0.41%) |
Jul 05, 2007 | 31.16 | 31.66 | 30.55 | 31.60 | 273,706 | +0.45(+1.44%) |
Jul 03, 2007 | 31.39 | 31.83 | 30.92 | 31.16 | 121,939 | -0.23(-0.74%) |
Jul 02, 2007 | 30.40 | 31.95 | 30.38 | 31.39 | 312,361 | +1.35(+4.50%) |
Jun 29, 2007 | 30.31 | 30.97 | 29.93 | 30.04 | 150,466 | -0.17(-0.56%) |
Jun 28, 2007 | 31.14 | 31.38 | 30.15 | 30.21 | 197,700 | -1.04(-3.31%) |
Jun 27, 2007 | 28.75 | 31.42 | 28.01 | 31.24 | 492,105 | +2.15(+7.37%) |
Jun 26, 2007 | 30.36 | 31.02 | 28.34 | 29.10 | 554,698 | -1.69(-5.48%) |
Jun 25, 2007 | 29.06 | 31.28 | 28.53 | 30.78 | 580,156 | +1.73(+5.94%) |
Jun 22, 2007 | 27.81 | 29.76 | 27.62 | 29.06 | 678,710 | +1.14(+4.08%) |
Jun 21, 2007 | 27.94 | 28.14 | 27.25 | 27.92 | 155,536 | -0.22(-0.80%) |
Jun 20, 2007 | 28.74 | 28.88 | 28.10 | 28.14 | 247,306 | -0.40(-1.41%) |
Jun 19, 2007 | 27.77 | 28.87 | 27.77 | 28.55 | 228,547 | +0.64(+2.31%) |
Jun 18, 2007 | 27.99 | 28.06 | 27.42 | 27.90 | 171,624 | -0.06(-0.20%) |
Jun 15, 2007 | 27.43 | 28.06 | 27.20 | 27.96 | 253,845 | +1.05(+3.92%) |
Jun 14, 2007 | 27.04 | 27.85 | 26.88 | 26.90 | 167,979 | -0.14(-0.52%) |
Jun 13, 2007 | 26.91 | 27.36 | 26.34 | 27.04 | 238,516 | +0.27(+1.01%) |
Jun 12, 2007 | 27.45 | 27.66 | 26.74 | 26.77 | 243,340 | -0.90(-3.24%) |
Jun 11, 2007 | 27.99 | 28.11 | 27.30 | 27.67 | 204,498 | -0.45(-1.59%) |
Jun 08, 2007 | 26.95 | 28.26 | 26.73 | 28.12 | 165,233 | +1.02(+3.75%) |
Jun 07, 2007 | 27.59 | 27.72 | 27.02 | 27.10 | 173,214 | -0.67(-2.42%) |
Jun 06, 2007 | 28.50 | 28.69 | 27.35 | 27.77 | 236,205 | -0.99(-3.44%) |
Jun 05, 2007 | 28.08 | 28.82 | 27.84 | 28.76 | 352,929 | +0.60(+2.12%) |
Jun 04, 2007 | 27.67 | 28.45 | 27.67 | 28.16 | 281,063 | +0.45(+1.62%) |
Jun 01, 2007 | 28.11 | 28.32 | 27.54 | 27.71 | 383,486 | -0.27(-0.97%) |
May 31, 2007 | 27.99 | 28.03 | 27.54 | 27.99 | 597,127 | +0.00(+0.00%) |
May 30, 2007 | 27.22 | 28.26 | 27.06 | 27.99 | 885,670 | +0.33(+1.18%) |
May 29, 2007 | 27.80 | 29.66 | 26.94 | 27.66 | 1,038,211 | +2.33(+9.21%) |
May 25, 2007 | 24.35 | 25.45 | 24.10 | 25.33 | 245,179 | +1.04(+4.26%) |
May 24, 2007 | 25.03 | 25.36 | 23.88 | 24.29 | 201,895 | -0.71(-2.84%) |
May 23, 2007 | 24.74 | 25.54 | 24.50 | 25.00 | 370,588 | +0.24(+0.98%) |
May 22, 2007 | 23.57 | 24.82 | 23.34 | 24.76 | 198,459 | +0.98(+4.12%) |
May 21, 2007 | 22.57 | 23.78 | 22.54 | 23.78 | 104,089 | +1.13(+4.98%) |
May 18, 2007 | 22.56 | 22.84 | 22.25 | 22.65 | 58,238 | +0.14(+0.62%) |
May 17, 2007 | 22.80 | 22.88 | 22.17 | 22.51 | 85,624 | -0.39(-1.71%) |
May 16, 2007 | 23.04 | 23.12 | 22.65 | 22.90 | 89,380 | -0.10(-0.45%) |
May 15, 2007 | 23.14 | 23.48 | 22.85 | 23.00 | 75,030 | -0.19(-0.80%) |
May 14, 2007 | 23.17 | 23.51 | 22.99 | 23.19 | 73,425 | -0.05(-0.20%) |
May 11, 2007 | 23.20 | 23.55 | 23.01 | 23.24 | 79,044 | +0.14(+0.61%) |
May 10, 2007 | 23.53 | 23.68 | 22.89 | 23.10 | 102,536 | -0.67(-2.83%) |
May 09, 2007 | 23.24 | 23.87 | 23.15 | 23.77 | 80,160 | +0.37(+1.59%) |
May 08, 2007 | 23.39 | 23.51 | 22.85 | 23.40 | 84,703 | -0.16(-0.67%) |
May 07, 2007 | 23.91 | 23.96 | 23.42 | 23.55 | 78,273 | -0.39(-1.64%) |
May 04, 2007 | 23.70 | 24.00 | 23.62 | 23.95 | 128,929 | +0.35(+1.46%) |
May 03, 2007 | 23.30 | 23.74 | 22.88 | 23.60 | 166,298 | +0.34(+1.44%) |
May 02, 2007 | 23.10 | 23.60 | 23.08 | 23.27 | 173,261 | +0.13(+0.56%) |