Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 28.76 | 28.90 | 28.16 | 28.39 | 570,082 | -0.46(-1.60%) |
Feb 28, 2008 | 29.37 | 29.80 | 28.78 | 28.85 | 684,508 | -0.90(-3.03%) |
Feb 27, 2008 | 29.73 | 30.22 | 29.22 | 29.76 | 512,686 | +0.02(+0.08%) |
Feb 26, 2008 | 29.38 | 30.17 | 29.09 | 29.73 | 1,162,861 | +0.16(+0.55%) |
Feb 25, 2008 | 28.90 | 29.63 | 28.47 | 29.57 | 863,900 | +0.70(+2.43%) |
Feb 22, 2008 | 28.09 | 28.88 | 27.70 | 28.87 | 705,831 | +0.67(+2.39%) |
Feb 21, 2008 | 28.72 | 29.13 | 27.92 | 28.19 | 510,841 | -0.30(-1.07%) |
Feb 20, 2008 | 28.11 | 28.72 | 27.87 | 28.50 | 547,026 | +0.33(+1.18%) |
Feb 19, 2008 | 28.25 | 28.40 | 27.70 | 28.16 | 478,286 | -0.13(-0.48%) |
Feb 18, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 525,129 | +0.56(+2.03%) |
Feb 14, 2008 | 28.01 | 28.14 | 27.54 | 27.74 | 634,721 | -0.27(-0.96%) |
Feb 13, 2008 | 27.75 | 28.02 | 27.17 | 28.01 | 509,965 | +0.57(+2.09%) |
Feb 12, 2008 | 26.47 | 27.47 | 26.42 | 27.43 | 683,987 | +1.02(+3.86%) |
Feb 11, 2008 | 27.11 | 27.29 | 26.26 | 26.41 | 863,208 | -0.78(-2.86%) |
Feb 08, 2008 | 26.94 | 28.60 | 26.94 | 27.19 | 1,073,995 | -0.90(-3.19%) |
Feb 07, 2008 | 26.79 | 28.26 | 26.65 | 28.09 | 818,674 | +1.10(+4.06%) |
Feb 06, 2008 | 27.58 | 28.25 | 26.99 | 26.99 | 432,470 | -0.58(-2.10%) |
Feb 05, 2008 | 27.54 | 28.80 | 27.54 | 27.57 | 878,039 | -0.70(-2.46%) |
Feb 04, 2008 | 28.22 | 28.61 | 27.46 | 28.27 | 755,770 | +0.42(+1.51%) |
Feb 01, 2008 | 26.64 | 27.92 | 26.55 | 27.85 | 462,487 | +1.02(+3.82%) |
Jan 31, 2008 | 26.09 | 27.14 | 25.79 | 26.82 | 661,198 | +0.15(+0.57%) |
Jan 30, 2008 | 27.05 | 28.18 | 26.48 | 26.67 | 540,428 | -0.56(-2.04%) |
Jan 29, 2008 | 27.22 | 27.39 | 26.70 | 27.23 | 454,631 | -0.02(-0.06%) |
Jan 28, 2008 | 26.35 | 27.47 | 25.99 | 27.24 | 387,256 | +0.90(+3.40%) |
Jan 25, 2008 | 26.85 | 27.16 | 26.07 | 26.35 | 664,514 | -0.01(-0.02%) |
Jan 24, 2008 | 27.09 | 27.09 | 26.02 | 26.35 | 485,968 | -0.67(-2.47%) |
Jan 23, 2008 | 24.62 | 27.19 | 24.35 | 27.02 | 1,054,235 | +2.08(+8.36%) |
Jan 22, 2008 | 23.64 | 25.61 | 23.42 | 24.94 | 528,565 | +0.69(+2.85%) |
Jan 21, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 637,122 | -0.54(-2.20%) |
Jan 17, 2008 | 24.73 | 25.41 | 24.42 | 24.79 | 493,057 | -0.06(-0.24%) |
Jan 16, 2008 | 24.28 | 25.56 | 24.28 | 24.85 | 455,143 | +0.63(+2.61%) |
Jan 15, 2008 | 24.59 | 24.60 | 23.78 | 24.22 | 435,089 | -0.52(-2.11%) |
Jan 14, 2008 | 24.92 | 24.92 | 24.01 | 24.74 | 608,679 | +0.22(+0.88%) |
Jan 11, 2008 | 24.42 | 25.07 | 23.80 | 24.52 | 753,676 | -0.13(-0.55%) |
Jan 10, 2008 | 23.57 | 25.41 | 23.26 | 24.66 | 882,365 | +0.71(+2.96%) |
Jan 09, 2008 | 22.92 | 24.08 | 22.41 | 23.95 | 1,126,112 | +1.00(+4.34%) |
Jan 08, 2008 | 23.81 | 24.50 | 22.95 | 22.95 | 762,405 | -0.68(-2.90%) |
Jan 07, 2008 | 23.32 | 23.91 | 22.97 | 23.64 | 402,806 | +0.39(+1.69%) |
Jan 04, 2008 | 23.67 | 23.67 | 23.11 | 23.25 | 413,400 | -0.69(-2.89%) |
Jan 03, 2008 | 25.20 | 25.52 | 23.94 | 23.94 | 604,061 | -1.25(-4.97%) |
Jan 02, 2008 | 25.04 | 25.62 | 24.66 | 25.19 | 610,052 | +0.16(+0.63%) |
Jan 01, 2008 | 24.85 | 25.04 | 24.45 | 25.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.85 | 25.04 | 24.45 | 25.03 | 387,828 | -0.05(-0.21%) |
Dec 28, 2007 | 25.29 | 25.84 | 25.00 | 25.08 | 350,622 | +0.05(+0.19%) |
Dec 27, 2007 | 25.82 | 25.96 | 25.01 | 25.04 | 283,845 | -0.88(-3.41%) |
Dec 26, 2007 | 26.55 | 26.61 | 25.65 | 25.92 | 265,913 | -0.87(-3.24%) |
Dec 24, 2007 | 25.47 | 27.05 | 25.41 | 26.79 | 459,413 | +1.64(+6.52%) |
Dec 21, 2007 | 25.53 | 25.59 | 25.04 | 25.15 | 835,713 | -0.08(-0.30%) |
Dec 20, 2007 | 26.01 | 26.12 | 24.56 | 25.22 | 440,114 | -0.50(-1.93%) |
Dec 19, 2007 | 25.36 | 25.84 | 25.22 | 25.72 | 349,941 | +0.27(+1.06%) |
Dec 18, 2007 | 25.16 | 25.61 | 24.53 | 25.45 | 477,386 | +0.26(+1.05%) |
Dec 17, 2007 | 25.72 | 25.98 | 25.19 | 25.19 | 485,201 | -0.74(-2.87%) |
Dec 14, 2007 | 25.91 | 26.63 | 25.76 | 25.93 | 478,711 | -0.39(-1.47%) |
Dec 13, 2007 | 26.06 | 26.44 | 25.54 | 26.32 | 363,602 | -0.05(-0.20%) |
Dec 12, 2007 | 27.03 | 27.71 | 26.09 | 26.37 | 548,809 | -0.12(-0.44%) |
Dec 11, 2007 | 28.54 | 28.83 | 26.49 | 26.49 | 381,022 | -2.00(-7.01%) |
Dec 10, 2007 | 28.22 | 28.54 | 27.84 | 28.49 | 252,255 | +0.33(+1.16%) |
Dec 07, 2007 | 28.11 | 28.75 | 27.85 | 28.16 | 384,096 | +0.08(+0.29%) |
Dec 06, 2007 | 26.79 | 28.22 | 26.79 | 28.08 | 538,164 | +1.18(+4.40%) |
Dec 05, 2007 | 27.02 | 27.19 | 26.57 | 26.89 | 450,703 | +0.48(+1.82%) |
Dec 04, 2007 | 26.91 | 27.16 | 26.41 | 26.41 | 405,444 | -0.78(-2.88%) |
Dec 03, 2007 | 28.17 | 28.17 | 27.14 | 27.20 | 546,343 | -1.08(-3.81%) |
Nov 30, 2007 | 28.28 | 28.78 | 28.02 | 28.28 | 736,085 | +0.49(+1.77%) |
Nov 29, 2007 | 27.60 | 28.03 | 27.26 | 27.78 | 289,481 | +0.08(+0.27%) |
Nov 28, 2007 | 27.54 | 28.18 | 27.26 | 27.71 | 633,102 | +0.68(+2.51%) |
Nov 27, 2007 | 26.74 | 27.11 | 26.17 | 27.03 | 669,522 | +0.43(+1.61%) |
Nov 26, 2007 | 28.54 | 28.54 | 26.60 | 26.60 | 455,797 | -2.03(-7.10%) |
Nov 23, 2007 | 28.52 | 28.86 | 28.25 | 28.63 | 128,772 | +0.47(+1.66%) |
Nov 21, 2007 | 27.81 | 28.36 | 27.52 | 28.16 | 433,283 | -0.07(-0.25%) |
Nov 20, 2007 | 28.53 | 29.09 | 27.42 | 28.23 | 401,346 | -0.20(-0.72%) |
Nov 19, 2007 | 28.68 | 29.24 | 28.43 | 28.44 | 386,282 | -0.61(-2.10%) |
Nov 16, 2007 | 29.74 | 29.79 | 28.87 | 29.05 | 762,217 | -0.57(-1.94%) |
Nov 15, 2007 | 29.22 | 29.62 | 28.73 | 29.62 | 470,314 | +0.20(+0.70%) |
Nov 14, 2007 | 30.42 | 30.58 | 29.18 | 29.42 | 380,168 | -0.74(-2.45%) |
Nov 13, 2007 | 28.91 | 30.30 | 28.91 | 30.15 | 586,477 | +1.59(+5.55%) |
Nov 12, 2007 | 28.05 | 29.11 | 27.86 | 28.57 | 522,262 | +0.56(+1.99%) |
Nov 09, 2007 | 27.32 | 28.35 | 27.10 | 28.01 | 532,167 | +0.40(+1.44%) |
Nov 08, 2007 | 27.40 | 27.79 | 27.03 | 27.61 | 381,705 | +0.21(+0.77%) |
Nov 07, 2007 | 28.16 | 28.42 | 27.36 | 27.40 | 512,356 | -1.18(-4.12%) |
Nov 06, 2007 | 28.01 | 28.60 | 27.57 | 28.58 | 425,597 | +0.70(+2.52%) |
Nov 05, 2007 | 27.98 | 28.37 | 27.58 | 27.88 | 785,272 | -0.66(-2.32%) |
Nov 02, 2007 | 29.28 | 30.01 | 28.26 | 28.54 | 1,159,292 | +0.23(+0.81%) |
Nov 01, 2007 | 29.86 | 30.08 | 28.31 | 28.31 | 493,911 | -2.14(-7.02%) |
Oct 31, 2007 | 30.58 | 30.96 | 30.11 | 30.45 | 663,501 | +0.17(+0.56%) |
Oct 30, 2007 | 30.10 | 30.54 | 29.87 | 30.28 | 496,302 | +0.17(+0.56%) |
Oct 29, 2007 | 31.04 | 31.16 | 30.05 | 30.11 | 444,213 | -0.90(-2.91%) |
Oct 26, 2007 | 30.68 | 31.01 | 30.28 | 31.01 | 411,593 | +0.64(+2.12%) |
Oct 25, 2007 | 30.16 | 30.49 | 29.69 | 30.37 | 637,884 | +0.36(+1.19%) |
Oct 24, 2007 | 30.04 | 30.15 | 29.41 | 30.01 | 341,912 | -0.26(-0.87%) |
Oct 23, 2007 | 30.07 | 30.27 | 29.65 | 30.27 | 308,780 | +0.57(+1.93%) |
Oct 22, 2007 | 28.69 | 30.13 | 28.69 | 29.70 | 496,644 | +0.60(+2.05%) |
Oct 19, 2007 | 29.89 | 29.89 | 29.10 | 29.10 | 781,344 | -0.83(-2.78%) |
Oct 18, 2007 | 29.63 | 30.06 | 29.31 | 29.93 | 361,553 | +0.30(+1.03%) |
Oct 17, 2007 | 30.07 | 30.07 | 28.48 | 29.63 | 368,042 | -0.26(-0.86%) |
Oct 16, 2007 | 30.87 | 30.87 | 29.89 | 29.89 | 254,641 | -1.01(-3.26%) |
Oct 15, 2007 | 31.69 | 31.84 | 30.53 | 30.89 | 443,188 | -0.89(-2.80%) |
Oct 12, 2007 | 31.67 | 31.93 | 31.56 | 31.78 | 478,711 | +0.12(+0.37%) |
Oct 11, 2007 | 31.86 | 31.94 | 31.34 | 31.67 | 539,511 | -0.29(-0.92%) |
Oct 10, 2007 | 31.26 | 31.96 | 30.97 | 31.96 | 735,231 | +0.77(+2.48%) |
Oct 09, 2007 | 31.17 | 31.23 | 30.83 | 31.19 | 352,330 | +0.19(+0.60%) |
Oct 08, 2007 | 31.39 | 31.39 | 30.93 | 31.00 | 289,823 | -0.57(-1.82%) |
Oct 05, 2007 | 30.74 | 31.57 | 30.65 | 31.57 | 328,762 | +1.08(+3.53%) |
Oct 04, 2007 | 30.36 | 30.55 | 29.86 | 30.49 | 189,059 | +0.30(+0.99%) |
Oct 03, 2007 | 30.09 | 30.55 | 30.09 | 30.20 | 710,467 | -0.01(-0.04%) |
Oct 02, 2007 | 29.73 | 30.30 | 29.73 | 30.21 | 378,802 | +0.57(+1.92%) |
Oct 01, 2007 | 29.16 | 29.80 | 29.11 | 29.64 | 317,319 | +0.45(+1.54%) |
Sep 28, 2007 | 29.55 | 29.55 | 28.86 | 29.19 | 497,327 | -0.36(-1.21%) |
Sep 27, 2007 | 29.79 | 30.20 | 29.41 | 29.55 | 307,072 | -0.17(-0.57%) |
Sep 26, 2007 | 29.72 | 29.86 | 29.47 | 29.72 | 193,500 | +0.08(+0.26%) |
Sep 25, 2007 | 30.06 | 30.06 | 29.49 | 29.64 | 220,654 | -0.64(-2.11%) |
Sep 24, 2007 | 30.22 | 30.50 | 29.90 | 30.28 | 240,978 | +0.12(+0.41%) |
Sep 21, 2007 | 30.76 | 30.96 | 30.15 | 30.15 | 393,660 | -0.52(-1.70%) |
Sep 20, 2007 | 31.40 | 31.67 | 30.61 | 30.68 | 257,886 | -0.74(-2.35%) |
Sep 19, 2007 | 30.34 | 31.51 | 30.34 | 31.41 | 412,447 | +1.08(+3.57%) |
Sep 18, 2007 | 29.17 | 30.33 | 28.80 | 30.33 | 371,458 | +1.36(+4.71%) |
Sep 17, 2007 | 29.08 | 29.26 | 28.73 | 28.97 | 251,054 | -0.18(-0.62%) |
Sep 14, 2007 | 28.74 | 29.19 | 28.43 | 29.15 | 176,250 | +0.03(+0.10%) |
Sep 13, 2007 | 28.67 | 29.30 | 28.50 | 29.12 | 198,794 | +0.53(+1.84%) |
Sep 12, 2007 | 28.46 | 28.94 | 28.25 | 28.59 | 212,115 | +0.08(+0.29%) |
Sep 11, 2007 | 27.87 | 28.51 | 27.81 | 28.51 | 276,843 | +0.74(+2.66%) |
Sep 10, 2007 | 28.26 | 28.37 | 27.75 | 27.77 | 429,867 | -0.36(-1.29%) |
Sep 07, 2007 | 28.33 | 28.47 | 27.95 | 28.13 | 238,416 | -0.59(-2.04%) |
Sep 06, 2007 | 28.80 | 29.02 | 28.42 | 28.72 | 217,068 | -0.08(-0.26%) |
Sep 05, 2007 | 29.15 | 29.19 | 28.62 | 28.80 | 326,883 | -0.59(-1.99%) |
Sep 04, 2007 | 29.03 | 29.71 | 28.83 | 29.38 | 257,715 | +0.35(+1.19%) |
Aug 31, 2007 | 28.75 | 29.40 | 28.51 | 29.04 | 431,916 | +0.64(+2.27%) |
Aug 30, 2007 | 28.13 | 28.54 | 27.69 | 28.39 | 337,643 | +0.27(+0.96%) |
Aug 29, 2007 | 27.28 | 28.18 | 27.19 | 28.12 | 471,197 | +1.35(+5.03%) |
Aug 28, 2007 | 27.48 | 27.48 | 26.78 | 26.78 | 289,310 | -0.76(-2.76%) |
Aug 27, 2007 | 28.37 | 28.49 | 27.54 | 27.54 | 386,829 | -0.95(-3.33%) |
Aug 24, 2007 | 29.11 | 29.11 | 27.94 | 28.49 | 398,784 | -0.63(-2.17%) |
Aug 23, 2007 | 29.16 | 29.70 | 28.83 | 29.12 | 786,467 | +0.08(+0.28%) |
Aug 22, 2007 | 29.22 | 29.61 | 28.97 | 29.04 | 863,662 | -0.16(-0.56%) |
Aug 21, 2007 | 28.25 | 29.25 | 28.10 | 29.20 | 304,339 | +0.85(+2.99%) |
Aug 20, 2007 | 27.96 | 28.57 | 27.44 | 28.35 | 453,264 | +0.58(+2.09%) |
Aug 17, 2007 | 28.47 | 28.74 | 27.44 | 27.77 | 948,372 | +0.52(+1.89%) |
Aug 16, 2007 | 25.27 | 27.47 | 25.27 | 27.26 | 822,844 | +1.49(+5.80%) |
Aug 15, 2007 | 26.20 | 27.48 | 25.75 | 25.76 | 503,134 | -0.43(-1.63%) |
Aug 14, 2007 | 27.14 | 27.39 | 26.19 | 26.19 | 514,235 | -1.09(-4.01%) |
Aug 13, 2007 | 27.92 | 28.69 | 27.19 | 27.29 | 381,022 | -0.63(-2.27%) |
Aug 10, 2007 | 27.74 | 29.00 | 25.87 | 27.92 | 573,327 | -0.69(-2.39%) |
Aug 09, 2007 | 26.27 | 29.18 | 26.27 | 28.60 | 783,564 | +0.05(+0.18%) |
Aug 08, 2007 | 28.09 | 29.14 | 27.56 | 28.55 | 820,966 | +0.83(+2.98%) |
Aug 07, 2007 | 27.00 | 27.98 | 26.87 | 27.72 | 711,492 | +0.72(+2.67%) |
Aug 06, 2007 | 26.10 | 27.06 | 25.41 | 27.00 | 557,956 | +0.25(+0.92%) |
Aug 03, 2007 | 26.71 | 27.21 | 26.58 | 26.76 | 674,432 | -0.45(-1.66%) |
Aug 02, 2007 | 26.79 | 27.44 | 26.79 | 27.21 | 353,867 | +0.16(+0.61%) |
Aug 01, 2007 | 26.40 | 27.26 | 25.79 | 27.05 | 680,409 | +0.62(+2.35%) |
Jul 31, 2007 | 26.58 | 26.95 | 26.34 | 26.42 | 802,862 | +0.19(+0.74%) |
Jul 30, 2007 | 26.44 | 26.61 | 25.83 | 26.23 | 418,424 | -0.22(-0.82%) |
Jul 27, 2007 | 27.15 | 27.55 | 26.37 | 26.45 | 480,078 | -0.85(-3.11%) |
Jul 26, 2007 | 27.65 | 27.72 | 26.81 | 27.30 | 534,377 | -0.87(-3.08%) |
Jul 25, 2007 | 28.57 | 28.68 | 27.61 | 28.16 | 454,801 | -0.25(-0.89%) |
Jul 24, 2007 | 29.01 | 29.39 | 28.12 | 28.42 | 439,943 | -0.95(-3.23%) |
Jul 23, 2007 | 30.73 | 30.73 | 29.36 | 29.36 | 427,134 | -0.88(-2.90%) |
Jul 20, 2007 | 31.14 | 31.14 | 30.01 | 30.24 | 386,487 | -0.97(-3.11%) |
Jul 19, 2007 | 31.35 | 31.48 | 31.09 | 31.21 | 215,019 | +0.13(+0.43%) |
Jul 18, 2007 | 31.30 | 31.50 | 30.51 | 31.08 | 416,887 | -0.47(-1.50%) |
Jul 17, 2007 | 31.97 | 32.10 | 31.48 | 31.55 | 318,515 | -0.36(-1.12%) |
Jul 16, 2007 | 32.17 | 32.48 | 31.86 | 31.91 | 239,612 | -0.29(-0.91%) |
Jul 13, 2007 | 32.20 | 32.22 | 31.81 | 32.20 | 288,286 | +0.00(+0.00%) |
Jul 12, 2007 | 31.96 | 32.27 | 31.50 | 32.20 | 510,136 | -0.03(-0.09%) |
Jul 11, 2007 | 32.03 | 32.36 | 31.78 | 32.23 | 426,963 | +0.01(+0.02%) |
Jul 10, 2007 | 32.41 | 32.60 | 32.09 | 32.23 | 553,857 | -0.42(-1.27%) |
Jul 09, 2007 | 32.56 | 32.73 | 32.35 | 32.64 | 382,559 | +0.07(+0.22%) |
Jul 06, 2007 | 32.57 | 32.79 | 32.36 | 32.57 | 254,299 | -0.07(-0.22%) |
Jul 05, 2007 | 32.05 | 32.71 | 31.99 | 32.64 | 449,507 | +0.71(+2.22%) |
Jul 03, 2007 | 31.77 | 32.05 | 31.62 | 31.93 | 282,650 | +0.27(+0.85%) |
Jul 02, 2007 | 30.90 | 31.71 | 30.52 | 31.67 | 311,342 | +0.94(+3.05%) |
Jun 29, 2007 | 31.03 | 31.35 | 30.45 | 30.73 | 394,173 | -0.16(-0.51%) |
Jun 28, 2007 | 30.70 | 31.44 | 30.62 | 30.89 | 433,795 | -0.13(-0.42%) |
Jun 27, 2007 | 29.49 | 31.19 | 29.43 | 31.02 | 404,761 | +1.24(+4.15%) |
Jun 26, 2007 | 30.06 | 30.10 | 29.34 | 29.78 | 590,064 | -0.18(-0.61%) |
Jun 25, 2007 | 30.65 | 30.78 | 29.74 | 29.96 | 448,653 | -0.69(-2.25%) |
Jun 22, 2007 | 31.07 | 31.15 | 30.61 | 30.65 | 666,746 | -0.54(-1.73%) |
Jun 21, 2007 | 30.85 | 31.39 | 30.29 | 31.19 | 357,454 | +0.15(+0.47%) |
Jun 20, 2007 | 32.10 | 32.10 | 30.88 | 31.04 | 378,631 | -1.04(-3.25%) |
Jun 19, 2007 | 31.98 | 32.26 | 31.63 | 32.09 | 344,132 | -0.09(-0.27%) |
Jun 18, 2007 | 32.72 | 32.72 | 32.05 | 32.17 | 292,384 | -0.56(-1.70%) |
Jun 15, 2007 | 33.15 | 33.15 | 32.41 | 32.73 | 474,954 | +0.46(+1.42%) |
Jun 14, 2007 | 32.71 | 32.79 | 32.09 | 32.27 | 328,079 | -0.48(-1.47%) |
Jun 13, 2007 | 32.28 | 33.08 | 32.10 | 32.75 | 303,485 | +0.61(+1.89%) |
Jun 12, 2007 | 32.54 | 32.57 | 31.95 | 32.15 | 410,397 | -0.45(-1.37%) |
Jun 11, 2007 | 32.97 | 33.29 | 32.37 | 32.59 | 255,324 | -0.47(-1.42%) |
Jun 08, 2007 | 32.84 | 33.11 | 32.51 | 33.06 | 298,533 | +0.27(+0.82%) |
Jun 07, 2007 | 33.58 | 33.78 | 32.79 | 32.79 | 473,076 | -1.38(-4.03%) |
Jun 06, 2007 | 33.59 | 34.33 | 33.33 | 34.17 | 461,291 | +0.45(+1.34%) |
Jun 05, 2007 | 34.22 | 34.29 | 33.62 | 33.71 | 471,197 | -0.77(-2.24%) |
Jun 04, 2007 | 34.21 | 34.49 | 34.16 | 34.49 | 328,933 | +0.09(+0.26%) |
Jun 01, 2007 | 34.56 | 34.69 | 33.97 | 34.40 | 823,528 | +0.00(+0.00%) |
May 31, 2007 | 33.85 | 34.91 | 33.85 | 34.40 | 735,061 | +0.03(+0.09%) |
May 30, 2007 | 32.97 | 34.45 | 32.97 | 34.37 | 564,617 | +1.25(+3.78%) |
May 29, 2007 | 32.23 | 33.32 | 32.23 | 33.12 | 606,630 | +1.47(+4.64%) |
May 25, 2007 | 31.86 | 32.93 | 31.55 | 31.65 | 984,578 | -0.03(-0.09%) |
May 24, 2007 | 31.46 | 31.72 | 31.27 | 31.68 | 746,503 | +0.10(+0.32%) |
May 23, 2007 | 31.56 | 32.14 | 31.44 | 31.58 | 373,508 | +0.11(+0.33%) |
May 22, 2007 | 31.70 | 31.71 | 31.21 | 31.47 | 383,242 | +0.23(+0.73%) |
May 21, 2007 | 31.42 | 31.86 | 31.21 | 31.24 | 549,929 | -0.18(-0.56%) |
May 18, 2007 | 31.58 | 31.60 | 31.06 | 31.42 | 285,041 | -0.14(-0.45%) |
May 17, 2007 | 31.81 | 31.96 | 31.52 | 31.56 | 362,577 | -0.39(-1.23%) |
May 16, 2007 | 32.20 | 32.21 | 31.44 | 31.95 | 179,666 | -0.35(-1.07%) |
May 15, 2007 | 32.79 | 32.99 | 31.86 | 32.30 | 372,141 | -0.36(-1.09%) |
May 14, 2007 | 32.87 | 33.14 | 32.60 | 32.66 | 328,762 | -0.45(-1.34%) |
May 11, 2007 | 32.32 | 33.11 | 32.32 | 33.10 | 761,532 | +1.19(+3.72%) |
May 10, 2007 | 31.85 | 32.08 | 31.62 | 31.91 | 336,618 | -0.12(-0.37%) |
May 09, 2007 | 31.74 | 32.57 | 31.74 | 32.03 | 331,836 | +0.24(+0.76%) |
May 08, 2007 | 31.15 | 32.01 | 31.04 | 31.79 | 496,302 | +0.50(+1.59%) |
May 07, 2007 | 31.36 | 31.61 | 31.04 | 31.29 | 191,279 | -0.15(-0.48%) |
May 04, 2007 | 31.24 | 31.45 | 30.80 | 31.44 | 274,110 | +0.18(+0.56%) |
May 03, 2007 | 31.50 | 31.65 | 31.27 | 31.27 | 177,616 | -0.17(-0.54%) |
May 02, 2007 | 31.16 | 31.96 | 30.94 | 31.44 | 146,534 | +0.21(+0.68%) |
May 01, 2007 | 31.71 | 31.71 | 30.94 | 31.23 | 192,133 | -0.36(-1.15%) |
Apr 30, 2007 | 32.82 | 32.87 | 31.51 | 31.59 | 312,025 | -1.25(-3.80%) |
Apr 27, 2007 | 32.66 | 32.93 | 32.46 | 32.84 | 310,658 | +0.04(+0.11%) |
Apr 26, 2007 | 32.67 | 32.92 | 32.41 | 32.80 | 148,720 | +0.05(+0.16%) |
Apr 25, 2007 | 32.87 | 32.94 | 32.50 | 32.75 | 170,614 | +0.05(+0.14%) |
Apr 24, 2007 | 33.06 | 33.18 | 32.54 | 32.70 | 172,493 | -0.34(-1.03%) |
Apr 23, 2007 | 32.73 | 33.26 | 32.73 | 33.04 | 182,911 | +0.33(+1.02%) |
Apr 20, 2007 | 32.84 | 33.58 | 32.16 | 32.71 | 331,494 | +0.40(+1.25%) |
Apr 19, 2007 | 32.35 | 32.50 | 32.12 | 32.30 | 161,733 | -0.25(-0.77%) |
Apr 18, 2007 | 32.87 | 32.94 | 32.30 | 32.56 | 349,598 | -0.46(-1.40%) |
Apr 17, 2007 | 32.85 | 33.22 | 32.78 | 33.02 | 160,026 | +0.13(+0.39%) |
Apr 16, 2007 | 33.03 | 33.69 | 32.61 | 32.89 | 202,893 | -0.01(-0.02%) |
Apr 13, 2007 | 32.52 | 32.91 | 32.40 | 32.90 | 582,037 | +0.34(+1.04%) |
Apr 12, 2007 | 32.76 | 32.76 | 32.24 | 32.56 | 265,742 | -0.31(-0.94%) |
Apr 11, 2007 | 33.33 | 33.33 | 32.58 | 32.87 | 357,112 | -0.71(-2.11%) |
Apr 10, 2007 | 33.39 | 34.02 | 33.39 | 33.57 | 274,964 | +0.24(+0.72%) |
Apr 09, 2007 | 33.55 | 33.56 | 33.30 | 33.33 | 182,911 | -0.29(-0.87%) |
Apr 05, 2007 | 33.67 | 33.83 | 33.55 | 33.63 | 234,147 | -0.11(-0.31%) |
Apr 04, 2007 | 33.52 | 33.73 | 33.33 | 33.73 | 254,812 | +0.15(+0.45%) |
Apr 03, 2007 | 33.35 | 33.62 | 33.19 | 33.58 | 293,409 | +0.31(+0.93%) |
Apr 02, 2007 | 32.94 | 33.31 | 32.75 | 33.27 | 265,913 | +0.33(+1.00%) |
Mar 30, 2007 | 32.94 | 33.57 | 32.50 | 32.94 | 529,435 | +0.12(+0.37%) |
Mar 29, 2007 | 32.97 | 33.06 | 32.58 | 32.82 | 236,025 | +0.04(+0.13%) |
Mar 28, 2007 | 32.77 | 33.17 | 32.33 | 32.78 | 551,295 | -0.07(-0.21%) |
Mar 27, 2007 | 33.08 | 33.08 | 32.47 | 32.85 | 233,122 | -0.35(-1.04%) |
Mar 26, 2007 | 33.38 | 33.77 | 32.97 | 33.19 | 183,594 | -0.29(-0.87%) |
Mar 23, 2007 | 33.63 | 33.78 | 33.38 | 33.49 | 103,325 | -0.25(-0.73%) |
Mar 22, 2007 | 33.55 | 34.05 | 33.15 | 33.73 | 230,389 | +0.25(+0.73%) |
Mar 21, 2007 | 32.95 | 33.96 | 32.76 | 33.49 | 264,034 | +0.47(+1.42%) |
Mar 20, 2007 | 32.79 | 33.08 | 32.56 | 33.02 | 313,391 | +0.55(+1.70%) |
Mar 19, 2007 | 32.29 | 32.78 | 32.28 | 32.47 | 212,628 | +0.38(+1.19%) |
Mar 16, 2007 | 32.33 | 32.44 | 31.91 | 32.09 | 440,114 | -0.23(-0.72%) |
Mar 15, 2007 | 31.96 | 32.32 | 31.89 | 32.32 | 221,338 | +0.34(+1.06%) |
Mar 14, 2007 | 31.24 | 32.07 | 31.09 | 31.98 | 655,133 | +0.73(+2.34%) |
Mar 13, 2007 | 31.55 | 32.01 | 31.09 | 31.25 | 772,633 | -0.30(-0.97%) |
Mar 12, 2007 | 30.95 | 31.79 | 30.92 | 31.55 | 315,953 | +0.26(+0.82%) |
Mar 09, 2007 | 31.21 | 31.51 | 30.99 | 31.30 | 177,958 | +0.22(+0.70%) |
Mar 08, 2007 | 30.88 | 31.54 | 30.88 | 31.08 | 424,572 | +0.47(+1.53%) |
Mar 07, 2007 | 31.22 | 31.26 | 30.59 | 30.61 | 424,231 | -0.57(-1.84%) |
Mar 06, 2007 | 30.45 | 31.46 | 30.39 | 31.19 | 581,866 | +0.87(+2.86%) |
Mar 05, 2007 | 30.45 | 31.33 | 30.27 | 30.32 | 506,037 | -1.12(-3.56%) |
Mar 02, 2007 | 32.06 | 32.06 | 31.41 | 31.44 | 322,784 | -0.74(-2.31%) |