Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.94 | 32.81 | 31.86 | 32.58 | 1,136,832 | +0.74(+2.33%) |
Mar 28, 2008 | 32.47 | 32.73 | 31.69 | 31.84 | 577,499 | -0.48(-1.50%) |
Mar 27, 2008 | 32.05 | 32.55 | 31.60 | 32.33 | 814,079 | +0.27(+0.85%) |
Mar 26, 2008 | 32.30 | 32.37 | 31.64 | 32.05 | 589,627 | -0.26(-0.80%) |
Mar 25, 2008 | 32.22 | 32.72 | 31.81 | 32.31 | 810,950 | +0.07(+0.22%) |
Mar 24, 2008 | 31.34 | 32.55 | 31.34 | 32.24 | 1,258,110 | +1.32(+4.26%) |
Mar 21, 2008 | 30.56 | 31.30 | 30.23 | 30.92 | 925,760 | +0.00(+0.00%) |
Mar 20, 2008 | 30.56 | 31.30 | 30.23 | 30.92 | 925,760 | +0.27(+0.89%) |
Mar 19, 2008 | 32.12 | 32.41 | 30.63 | 30.65 | 1,339,996 | -1.11(-3.49%) |
Mar 18, 2008 | 31.80 | 31.80 | 30.91 | 31.76 | 932,748 | +0.90(+2.93%) |
Mar 17, 2008 | 30.80 | 31.55 | 29.46 | 30.85 | 1,474,189 | -0.57(-1.81%) |
Mar 14, 2008 | 32.86 | 32.86 | 31.13 | 31.42 | 1,022,782 | -0.84(-2.61%) |
Mar 13, 2008 | 31.27 | 32.56 | 30.73 | 32.26 | 1,116,450 | +0.87(+2.76%) |
Mar 12, 2008 | 31.71 | 32.24 | 31.35 | 31.40 | 975,086 | -0.14(-0.44%) |
Mar 11, 2008 | 30.42 | 31.85 | 30.42 | 31.54 | 1,197,865 | +1.48(+4.93%) |
Mar 10, 2008 | 30.28 | 30.86 | 29.86 | 30.06 | 988,261 | -0.51(-1.68%) |
Mar 07, 2008 | 31.20 | 31.62 | 30.35 | 30.57 | 1,223,862 | -1.01(-3.21%) |
Mar 06, 2008 | 32.00 | 32.05 | 31.40 | 31.59 | 813,212 | -0.83(-2.55%) |
Mar 05, 2008 | 31.66 | 33.03 | 31.63 | 32.41 | 1,057,370 | +0.76(+2.39%) |
Mar 04, 2008 | 31.67 | 32.40 | 31.31 | 31.66 | 1,117,371 | -0.24(-0.76%) |
Mar 03, 2008 | 31.37 | 32.34 | 31.16 | 31.90 | 1,030,054 | +0.70(+2.25%) |
Feb 29, 2008 | 32.43 | 32.77 | 31.01 | 31.20 | 1,689,242 | -1.70(-5.17%) |
Feb 28, 2008 | 33.31 | 33.53 | 32.71 | 32.90 | 1,150,404 | -0.60(-1.79%) |
Feb 27, 2008 | 33.48 | 33.78 | 33.03 | 33.50 | 1,754,064 | -0.27(-0.81%) |
Feb 26, 2008 | 33.85 | 33.96 | 33.18 | 33.77 | 984,077 | -0.04(-0.12%) |
Feb 25, 2008 | 33.45 | 33.83 | 32.89 | 33.81 | 1,089,894 | +0.44(+1.33%) |
Feb 22, 2008 | 32.76 | 33.54 | 32.57 | 33.36 | 1,101,441 | +0.69(+2.10%) |
Feb 21, 2008 | 32.76 | 33.01 | 32.41 | 32.68 | 1,000,741 | -0.09(-0.29%) |
Feb 20, 2008 | 33.26 | 33.44 | 32.05 | 32.77 | 2,379,327 | -0.65(-1.94%) |
Feb 19, 2008 | 32.91 | 34.23 | 32.49 | 33.42 | 3,363,859 | +1.48(+4.64%) |
Feb 18, 2008 | 31.82 | 31.94 | 31.27 | 31.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.82 | 31.94 | 31.27 | 31.94 | 1,436,595 | -0.05(-0.17%) |
Feb 14, 2008 | 32.64 | 32.72 | 31.59 | 31.99 | 1,661,064 | -0.58(-1.77%) |
Feb 13, 2008 | 33.41 | 33.47 | 32.25 | 32.57 | 3,060,229 | -0.18(-0.55%) |
Feb 12, 2008 | 32.48 | 32.89 | 31.98 | 32.75 | 2,471,756 | +0.85(+2.67%) |
Feb 11, 2008 | 31.42 | 32.29 | 31.06 | 31.90 | 2,735,433 | +1.12(+3.62%) |
Feb 08, 2008 | 30.31 | 31.38 | 29.98 | 30.78 | 2,456,945 | +0.60(+1.99%) |
Feb 07, 2008 | 28.47 | 30.24 | 28.40 | 30.18 | 1,838,735 | +1.27(+4.40%) |
Feb 06, 2008 | 29.24 | 29.61 | 28.76 | 28.91 | 1,010,102 | -0.18(-0.62%) |
Feb 05, 2008 | 28.90 | 29.15 | 28.38 | 29.09 | 1,467,425 | -0.78(-2.61%) |
Feb 04, 2008 | 29.21 | 30.04 | 29.14 | 29.87 | 1,215,087 | +0.66(+2.27%) |
Feb 01, 2008 | 28.08 | 29.46 | 28.08 | 29.21 | 1,788,665 | +1.15(+4.09%) |
Jan 31, 2008 | 28.22 | 28.51 | 27.65 | 28.06 | 1,771,894 | -0.30(-1.07%) |
Jan 30, 2008 | 28.34 | 29.14 | 27.88 | 28.36 | 922,041 | -0.35(-1.22%) |
Jan 29, 2008 | 28.25 | 29.12 | 28.19 | 28.72 | 1,365,432 | +0.65(+2.31%) |
Jan 28, 2008 | 27.49 | 28.31 | 26.88 | 28.07 | 914,989 | +0.27(+0.98%) |
Jan 25, 2008 | 28.39 | 28.70 | 27.33 | 27.80 | 1,079,626 | -0.23(-0.83%) |
Jan 24, 2008 | 27.89 | 28.24 | 27.61 | 28.03 | 1,342,608 | +0.54(+1.96%) |
Jan 23, 2008 | 26.33 | 27.69 | 25.22 | 27.49 | 1,834,307 | +0.67(+2.50%) |
Jan 22, 2008 | 25.87 | 27.54 | 25.62 | 26.82 | 1,647,134 | -0.18(-0.66%) |
Jan 21, 2008 | 26.56 | 27.12 | 26.13 | 27.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.56 | 27.12 | 26.13 | 27.00 | 1,723,683 | +0.97(+3.75%) |
Jan 17, 2008 | 27.37 | 27.71 | 25.92 | 26.03 | 1,548,058 | -1.33(-4.87%) |
Jan 16, 2008 | 27.31 | 27.77 | 26.63 | 27.36 | 1,783,280 | -0.10(-0.37%) |
Jan 15, 2008 | 28.40 | 28.62 | 27.41 | 27.46 | 1,540,069 | -1.29(-4.48%) |
Jan 14, 2008 | 29.17 | 29.29 | 28.18 | 28.75 | 1,197,461 | -0.16(-0.54%) |
Jan 11, 2008 | 29.56 | 29.69 | 28.72 | 28.90 | 5,188,872 | -0.92(-3.09%) |
Jan 10, 2008 | 28.78 | 30.02 | 28.71 | 29.82 | 2,005,510 | +0.87(+2.99%) |
Jan 09, 2008 | 28.97 | 29.14 | 27.80 | 28.96 | 1,734,069 | -0.10(-0.35%) |
Jan 08, 2008 | 29.25 | 29.76 | 28.70 | 29.06 | 1,883,656 | -0.02(-0.05%) |
Jan 07, 2008 | 27.72 | 29.18 | 27.72 | 29.07 | 1,718,939 | +1.25(+4.48%) |
Jan 04, 2008 | 28.96 | 28.97 | 27.60 | 27.83 | 1,788,942 | -1.52(-5.18%) |
Jan 03, 2008 | 29.03 | 29.78 | 28.58 | 29.35 | 1,117,194 | +0.59(+2.06%) |
Jan 02, 2008 | 29.77 | 30.45 | 28.43 | 28.75 | 1,586,998 | -1.01(-3.41%) |
Jan 01, 2008 | 30.19 | 30.19 | 29.34 | 29.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.19 | 30.19 | 29.34 | 29.77 | 544,141 | -0.19(-0.65%) |
Dec 28, 2007 | 29.56 | 30.28 | 29.39 | 29.96 | 1,577,895 | +0.50(+1.69%) |
Dec 27, 2007 | 29.83 | 29.86 | 29.22 | 29.46 | 441,723 | -0.41(-1.36%) |
Dec 26, 2007 | 29.63 | 30.07 | 29.17 | 29.87 | 613,925 | +0.38(+1.30%) |
Dec 24, 2007 | 29.37 | 29.89 | 29.28 | 29.49 | 246,570 | -0.08(-0.26%) |
Dec 21, 2007 | 28.29 | 29.92 | 28.29 | 29.57 | 2,481,216 | +1.29(+4.55%) |
Dec 20, 2007 | 26.59 | 28.82 | 26.52 | 28.28 | 3,194,268 | +1.97(+7.50%) |
Dec 19, 2007 | 26.91 | 27.16 | 26.16 | 26.31 | 1,953,237 | -0.30(-1.14%) |
Dec 18, 2007 | 25.85 | 26.92 | 25.85 | 26.61 | 1,296,179 | +0.68(+2.62%) |
Dec 17, 2007 | 26.13 | 26.47 | 25.77 | 25.93 | 1,583,408 | -0.21(-0.81%) |
Dec 14, 2007 | 26.17 | 26.67 | 25.81 | 26.14 | 637,517 | -0.22(-0.83%) |
Dec 13, 2007 | 26.52 | 26.52 | 25.72 | 26.36 | 740,690 | -0.17(-0.65%) |
Dec 12, 2007 | 26.72 | 26.81 | 26.23 | 26.53 | 846,511 | +0.58(+2.25%) |
Dec 11, 2007 | 27.41 | 27.41 | 25.80 | 25.95 | 1,661,273 | -1.15(-4.26%) |
Dec 10, 2007 | 26.17 | 27.28 | 26.06 | 27.10 | 2,228,358 | +0.76(+2.90%) |
Dec 07, 2007 | 26.09 | 26.52 | 26.01 | 26.34 | 642,472 | +0.34(+1.32%) |
Dec 06, 2007 | 26.26 | 26.26 | 25.67 | 25.99 | 2,202,497 | -0.04(-0.15%) |
Dec 05, 2007 | 25.24 | 26.31 | 25.24 | 26.03 | 1,779,254 | +0.88(+3.50%) |
Dec 04, 2007 | 25.25 | 25.72 | 25.07 | 25.15 | 1,106,680 | -0.14(-0.55%) |
Dec 03, 2007 | 25.49 | 25.49 | 24.91 | 25.29 | 1,574,176 | +0.02(+0.09%) |
Nov 30, 2007 | 25.25 | 25.71 | 25.00 | 25.27 | 1,199,314 | +0.31(+1.25%) |
Nov 29, 2007 | 25.28 | 25.52 | 24.79 | 24.96 | 893,686 | -0.11(-0.44%) |
Nov 28, 2007 | 24.18 | 25.37 | 24.18 | 25.07 | 2,217,274 | +0.95(+3.95%) |
Nov 27, 2007 | 23.90 | 24.50 | 23.83 | 24.11 | 2,022,742 | +0.35(+1.48%) |
Nov 26, 2007 | 24.53 | 24.84 | 23.74 | 23.76 | 1,804,555 | +0.12(+0.49%) |
Nov 23, 2007 | 23.94 | 23.94 | 23.51 | 23.65 | 912,809 | +0.28(+1.20%) |
Nov 21, 2007 | 23.17 | 23.97 | 22.93 | 23.37 | 1,966,977 | -0.25(-1.06%) |
Nov 20, 2007 | 23.79 | 24.20 | 23.54 | 23.62 | 1,292,345 | -0.05(-0.20%) |
Nov 19, 2007 | 24.11 | 24.36 | 23.05 | 23.66 | 1,764,996 | -0.86(-3.50%) |
Nov 16, 2007 | 24.94 | 25.34 | 24.01 | 24.52 | 1,861,136 | -0.26(-1.04%) |
Nov 15, 2007 | 25.71 | 25.71 | 24.34 | 24.78 | 1,335,107 | -0.73(-2.87%) |
Nov 14, 2007 | 25.90 | 26.22 | 25.37 | 25.51 | 1,281,062 | -0.17(-0.67%) |
Nov 13, 2007 | 24.30 | 25.68 | 24.25 | 25.68 | 1,982,819 | +1.38(+5.68%) |
Nov 12, 2007 | 25.51 | 26.05 | 24.18 | 24.30 | 2,766,900 | -1.49(-5.78%) |
Nov 09, 2007 | 25.49 | 26.27 | 25.49 | 25.79 | 3,220,343 | -0.30(-1.17%) |
Nov 08, 2007 | 26.73 | 26.95 | 25.35 | 26.10 | 1,645,229 | -0.24(-0.92%) |
Nov 07, 2007 | 26.58 | 26.87 | 26.22 | 26.34 | 1,735,223 | -0.32(-1.20%) |
Nov 06, 2007 | 26.35 | 26.84 | 26.32 | 26.66 | 1,015,386 | +0.45(+1.73%) |
Nov 05, 2007 | 26.20 | 26.59 | 25.80 | 26.20 | 1,513,897 | -0.30(-1.15%) |
Nov 02, 2007 | 27.28 | 27.32 | 25.97 | 26.51 | 1,939,095 | -0.51(-1.90%) |
Nov 01, 2007 | 27.60 | 27.83 | 26.86 | 27.02 | 1,686,370 | -0.75(-2.70%) |
Oct 31, 2007 | 27.67 | 28.00 | 27.25 | 27.77 | 1,510,707 | +0.45(+1.66%) |
Oct 30, 2007 | 27.22 | 27.55 | 27.22 | 27.32 | 3,700,732 | +0.10(+0.37%) |
Oct 29, 2007 | 29.71 | 29.72 | 27.11 | 27.22 | 5,143,225 | -2.46(-8.28%) |
Oct 26, 2007 | 29.72 | 29.85 | 29.36 | 29.68 | 705,218 | +0.16(+0.53%) |
Oct 25, 2007 | 28.95 | 29.61 | 28.85 | 29.52 | 1,126,042 | +0.58(+1.99%) |
Oct 24, 2007 | 29.56 | 29.56 | 28.66 | 28.94 | 1,359,918 | -0.70(-2.37%) |
Oct 23, 2007 | 29.87 | 30.25 | 29.57 | 29.64 | 1,299,782 | +0.00(+0.00%) |
Oct 22, 2007 | 28.86 | 29.67 | 28.86 | 29.64 | 1,106,937 | +0.35(+1.20%) |
Oct 19, 2007 | 29.75 | 30.02 | 28.93 | 29.29 | 1,229,132 | -0.66(-2.21%) |
Oct 18, 2007 | 29.99 | 30.44 | 29.59 | 29.96 | 1,301,064 | -0.29(-0.95%) |
Oct 17, 2007 | 30.01 | 30.37 | 29.83 | 30.24 | 1,551,738 | +0.44(+1.49%) |
Oct 16, 2007 | 30.22 | 30.22 | 29.07 | 29.80 | 1,104,885 | -0.43(-1.42%) |
Oct 15, 2007 | 30.43 | 30.69 | 29.71 | 30.23 | 743,300 | -0.40(-1.30%) |
Oct 12, 2007 | 30.42 | 30.70 | 30.28 | 30.63 | 916,297 | +0.28(+0.93%) |
Oct 11, 2007 | 30.88 | 31.02 | 30.09 | 30.35 | 1,719,323 | -0.27(-0.89%) |
Oct 10, 2007 | 30.03 | 30.78 | 29.88 | 30.62 | 1,298,885 | +0.55(+1.84%) |
Oct 09, 2007 | 30.08 | 30.38 | 29.72 | 30.07 | 839,466 | -0.01(-0.03%) |
Oct 08, 2007 | 29.73 | 30.25 | 29.62 | 30.07 | 956,276 | +0.21(+0.70%) |
Oct 05, 2007 | 29.60 | 29.95 | 29.40 | 29.86 | 1,656,495 | +0.30(+1.03%) |
Oct 04, 2007 | 29.74 | 30.00 | 29.34 | 29.56 | 1,045,006 | -0.05(-0.18%) |
Oct 03, 2007 | 29.89 | 30.24 | 29.53 | 29.61 | 1,547,891 | -0.48(-1.61%) |
Oct 02, 2007 | 29.48 | 30.17 | 29.43 | 30.10 | 2,667,779 | +0.60(+2.04%) |
Oct 01, 2007 | 29.17 | 29.74 | 29.17 | 29.50 | 3,080,396 | +0.33(+1.12%) |
Sep 28, 2007 | 28.45 | 29.42 | 28.37 | 29.17 | 2,061,803 | +0.72(+2.52%) |
Sep 27, 2007 | 27.45 | 28.61 | 27.39 | 28.45 | 3,339,019 | +1.14(+4.17%) |
Sep 26, 2007 | 26.84 | 27.38 | 26.63 | 27.31 | 3,472,882 | +0.88(+3.33%) |
Sep 25, 2007 | 26.24 | 26.50 | 25.97 | 26.43 | 2,216,503 | -0.01(-0.03%) |
Sep 24, 2007 | 25.97 | 26.81 | 25.87 | 26.44 | 2,582,639 | +0.60(+2.32%) |
Sep 21, 2007 | 26.28 | 26.31 | 25.55 | 25.84 | 2,116,810 | -0.01(-0.03%) |
Sep 20, 2007 | 26.56 | 26.59 | 25.64 | 25.85 | 1,470,573 | -0.71(-2.67%) |
Sep 19, 2007 | 26.21 | 26.98 | 26.21 | 26.56 | 2,749,712 | +0.35(+1.34%) |
Sep 18, 2007 | 26.08 | 26.27 | 24.95 | 26.20 | 2,127,709 | +0.86(+3.38%) |
Sep 17, 2007 | 26.17 | 26.24 | 25.02 | 25.35 | 1,468,906 | -0.93(-3.53%) |
Sep 14, 2007 | 26.37 | 26.72 | 26.13 | 26.27 | 801,744 | -0.09(-0.35%) |
Sep 13, 2007 | 26.32 | 26.80 | 26.21 | 26.37 | 1,052,571 | +0.26(+0.99%) |
Sep 12, 2007 | 26.71 | 26.91 | 25.96 | 26.11 | 1,528,273 | -0.55(-2.05%) |
Sep 11, 2007 | 27.12 | 27.30 | 26.42 | 26.66 | 1,948,199 | -0.30(-1.10%) |
Sep 10, 2007 | 27.61 | 27.61 | 26.81 | 26.95 | 918,323 | -0.24(-0.89%) |
Sep 07, 2007 | 27.40 | 27.66 | 27.09 | 27.20 | 914,733 | -0.55(-1.97%) |
Sep 06, 2007 | 27.88 | 27.90 | 27.49 | 27.74 | 2,160,662 | +0.16(+0.57%) |
Sep 05, 2007 | 27.76 | 28.00 | 27.36 | 27.59 | 861,415 | -0.23(-0.84%) |
Sep 04, 2007 | 27.56 | 28.20 | 27.32 | 27.82 | 1,194,256 | +0.65(+2.38%) |
Aug 31, 2007 | 27.32 | 27.37 | 26.72 | 27.17 | 1,504,167 | +0.52(+1.96%) |
Aug 30, 2007 | 26.58 | 27.20 | 26.34 | 26.65 | 1,252,853 | -0.32(-1.19%) |
Aug 29, 2007 | 26.96 | 27.19 | 26.11 | 26.97 | 1,604,821 | +0.39(+1.47%) |
Aug 28, 2007 | 27.05 | 27.26 | 26.53 | 26.58 | 1,427,106 | -1.01(-3.67%) |
Aug 27, 2007 | 28.19 | 28.19 | 27.37 | 27.59 | 1,444,555 | -0.76(-2.67%) |
Aug 24, 2007 | 27.79 | 28.41 | 27.51 | 28.35 | 893,576 | +0.93(+3.38%) |
Aug 23, 2007 | 27.69 | 27.88 | 27.16 | 27.42 | 851,391 | -0.17(-0.62%) |
Aug 22, 2007 | 26.73 | 27.64 | 26.72 | 27.59 | 1,006,411 | +1.09(+4.12%) |
Aug 21, 2007 | 26.53 | 26.75 | 26.13 | 26.50 | 658,033 | +0.01(+0.03%) |
Aug 20, 2007 | 26.95 | 27.05 | 25.88 | 26.49 | 861,521 | -0.17(-0.64%) |
Aug 17, 2007 | 25.71 | 27.33 | 25.64 | 26.66 | 2,446,340 | +1.08(+4.21%) |
Aug 16, 2007 | 25.73 | 26.08 | 24.21 | 25.59 | 2,784,973 | -0.82(-3.10%) |
Aug 15, 2007 | 27.06 | 27.55 | 26.31 | 26.41 | 925,760 | -0.86(-3.15%) |
Aug 14, 2007 | 27.44 | 27.73 | 26.88 | 27.27 | 1,659,700 | -0.05(-0.20%) |
Aug 13, 2007 | 26.63 | 27.54 | 26.42 | 27.32 | 1,443,006 | +0.99(+3.76%) |
Aug 10, 2007 | 25.98 | 26.52 | 25.74 | 26.33 | 1,928,324 | -0.13(-0.50%) |
Aug 09, 2007 | 27.49 | 27.92 | 26.32 | 26.46 | 3,599,052 | -1.50(-5.36%) |
Aug 08, 2007 | 27.69 | 28.47 | 27.63 | 27.96 | 2,147,455 | +0.51(+1.85%) |
Aug 07, 2007 | 27.02 | 27.98 | 26.84 | 27.45 | 2,192,461 | +0.36(+1.32%) |
Aug 06, 2007 | 27.59 | 27.62 | 26.69 | 27.09 | 2,148,866 | -0.30(-1.08%) |
Aug 03, 2007 | 27.71 | 28.49 | 27.37 | 27.39 | 1,087,191 | -1.10(-3.86%) |
Aug 02, 2007 | 29.04 | 29.04 | 28.36 | 28.49 | 1,505,962 | +0.10(+0.36%) |
Aug 01, 2007 | 28.74 | 29.34 | 27.73 | 28.39 | 1,532,761 | -0.48(-1.67%) |
Jul 31, 2007 | 29.57 | 29.84 | 28.63 | 28.87 | 2,161,621 | -0.30(-1.04%) |
Jul 30, 2007 | 28.22 | 29.46 | 28.22 | 29.18 | 2,536,864 | +1.10(+3.92%) |
Jul 27, 2007 | 28.29 | 28.50 | 27.34 | 28.08 | 2,908,194 | -0.25(-0.88%) |
Jul 26, 2007 | 28.75 | 28.86 | 27.45 | 28.33 | 2,110,399 | -1.13(-3.84%) |
Jul 25, 2007 | 29.99 | 30.14 | 29.10 | 29.46 | 1,865,496 | -0.02(-0.08%) |
Jul 24, 2007 | 29.85 | 29.92 | 29.37 | 29.48 | 1,382,870 | -0.62(-2.05%) |
Jul 23, 2007 | 29.87 | 30.21 | 29.64 | 30.10 | 1,021,669 | +0.41(+1.39%) |
Jul 20, 2007 | 30.07 | 30.07 | 29.64 | 29.68 | 1,018,336 | -0.34(-1.14%) |
Jul 19, 2007 | 29.82 | 30.22 | 29.63 | 30.03 | 894,730 | +0.20(+0.68%) |
Jul 18, 2007 | 29.48 | 29.82 | 29.31 | 29.82 | 1,515,194 | -0.05(-0.16%) |
Jul 17, 2007 | 30.88 | 31.04 | 29.83 | 29.87 | 1,594,692 | -0.96(-3.11%) |
Jul 16, 2007 | 30.74 | 30.96 | 30.29 | 30.83 | 1,110,527 | +0.19(+0.61%) |
Jul 13, 2007 | 31.05 | 31.09 | 30.39 | 30.64 | 992,819 | -0.14(-0.46%) |
Jul 12, 2007 | 30.21 | 30.83 | 30.14 | 30.78 | 1,279,138 | +0.91(+3.05%) |
Jul 11, 2007 | 29.91 | 30.14 | 29.64 | 29.87 | 1,317,990 | -0.14(-0.47%) |
Jul 10, 2007 | 30.81 | 30.84 | 29.88 | 30.01 | 801,256 | -0.88(-2.85%) |
Jul 09, 2007 | 31.53 | 31.53 | 30.74 | 30.89 | 808,437 | +0.23(+0.74%) |
Jul 06, 2007 | 31.11 | 31.11 | 30.56 | 30.67 | 1,081,421 | -0.44(-1.43%) |
Jul 05, 2007 | 31.04 | 31.31 | 30.75 | 31.11 | 1,169,252 | +0.08(+0.25%) |
Jul 03, 2007 | 31.19 | 31.51 | 30.95 | 31.03 | 683,164 | -0.20(-0.62%) |
Jul 02, 2007 | 30.67 | 31.34 | 30.63 | 31.23 | 873,573 | +0.56(+1.83%) |
Jun 29, 2007 | 30.99 | 31.12 | 30.31 | 30.67 | 1,007,309 | -0.30(-0.96%) |
Jun 28, 2007 | 30.17 | 31.08 | 30.10 | 30.96 | 1,191,691 | +0.88(+2.93%) |
Jun 27, 2007 | 30.21 | 30.43 | 29.75 | 30.08 | 989,742 | -0.42(-1.38%) |
Jun 26, 2007 | 30.63 | 30.81 | 30.22 | 30.50 | 888,960 | -0.19(-0.61%) |
Jun 25, 2007 | 30.69 | 30.93 | 30.28 | 30.69 | 774,458 | -0.19(-0.61%) |
Jun 22, 2007 | 30.88 | 31.17 | 30.67 | 30.88 | 656,751 | +0.01(+0.03%) |
Jun 21, 2007 | 31.01 | 31.06 | 30.61 | 30.87 | 1,396,461 | -0.13(-0.43%) |
Jun 20, 2007 | 31.97 | 32.07 | 30.92 | 31.00 | 2,051,161 | -0.59(-1.88%) |
Jun 19, 2007 | 31.47 | 31.91 | 31.08 | 31.59 | 1,028,080 | +0.12(+0.40%) |
Jun 18, 2007 | 31.03 | 31.63 | 31.03 | 31.47 | 1,401,846 | +0.78(+2.54%) |
Jun 15, 2007 | 30.69 | 31.10 | 30.51 | 30.69 | 943,326 | +0.07(+0.23%) |
Jun 14, 2007 | 30.61 | 31.02 | 30.52 | 30.62 | 945,634 | +0.12(+0.41%) |
Jun 13, 2007 | 30.33 | 30.79 | 30.27 | 30.49 | 900,885 | +0.29(+0.96%) |
Jun 12, 2007 | 30.38 | 30.72 | 29.82 | 30.21 | 743,044 | -0.29(-0.95%) |
Jun 11, 2007 | 30.30 | 30.68 | 30.24 | 30.49 | 540,838 | +0.20(+0.64%) |
Jun 08, 2007 | 29.80 | 30.36 | 29.78 | 30.30 | 679,831 | +0.35(+1.17%) |
Jun 07, 2007 | 30.65 | 30.74 | 29.66 | 29.95 | 1,261,444 | -0.67(-2.19%) |
Jun 06, 2007 | 30.81 | 31.17 | 30.52 | 30.62 | 930,376 | -0.73(-2.34%) |
Jun 05, 2007 | 31.46 | 31.64 | 30.63 | 31.35 | 1,166,560 | -0.11(-0.35%) |
Jun 04, 2007 | 31.27 | 31.77 | 31.19 | 31.46 | 715,220 | -0.08(-0.25%) |
Jun 01, 2007 | 31.39 | 31.91 | 31.11 | 31.54 | 1,595,718 | +0.47(+1.51%) |
May 31, 2007 | 31.20 | 32.18 | 30.92 | 31.07 | 1,881,285 | +20.70(+199.50%) |
May 30, 2007 | 9.984 | 10.39 | 9.910 | 10.37 | 1,491,345 | +0.26(+2.54%) |
May 29, 2007 | 10.18 | 10.37 | 10.07 | 10.12 | 1,713,681 | +0.01(+0.08%) |
May 25, 2007 | 10.05 | 10.15 | 9.995 | 10.11 | 732,017 | +0.14(+1.42%) |
May 24, 2007 | 10.27 | 10.31 | 9.909 | 9.969 | 1,751,109 | -0.32(-3.11%) |
May 23, 2007 | 10.28 | 10.46 | 10.23 | 10.29 | 971,778 | +0.02(+0.17%) |
May 22, 2007 | 10.32 | 10.34 | 10.24 | 10.27 | 831,260 | -0.04(-0.43%) |
May 21, 2007 | 10.27 | 10.37 | 10.26 | 10.32 | 893,961 | +0.05(+0.50%) |
May 18, 2007 | 10.21 | 10.27 | 10.17 | 10.26 | 1,098,602 | +0.10(+0.95%) |
May 17, 2007 | 10.07 | 10.20 | 9.852 | 10.17 | 1,592,127 | +0.10(+0.96%) |
May 16, 2007 | 9.835 | 10.10 | 9.794 | 10.07 | 1,240,274 | +0.33(+3.38%) |
May 15, 2007 | 9.758 | 9.867 | 9.718 | 9.741 | 731,747 | -0.02(-0.18%) |
May 14, 2007 | 9.688 | 9.770 | 9.648 | 9.758 | 845,493 | +0.06(+0.61%) |
May 11, 2007 | 9.593 | 9.814 | 9.593 | 9.699 | 937,428 | +0.10(+1.02%) |
May 10, 2007 | 9.879 | 9.870 | 9.590 | 9.601 | 1,373,695 | -0.33(-3.28%) |
May 09, 2007 | 9.757 | 9.956 | 9.757 | 9.927 | 1,466,727 | +0.17(+1.74%) |
May 08, 2007 | 9.792 | 9.799 | 9.632 | 9.757 | 1,255,546 | -0.10(-1.01%) |
May 07, 2007 | 9.887 | 9.910 | 9.775 | 9.857 | 1,121,298 | +0.02(+0.20%) |
May 04, 2007 | 9.776 | 9.853 | 9.706 | 9.837 | 2,203,360 | +0.15(+1.59%) |
May 03, 2007 | 9.618 | 9.727 | 9.530 | 9.683 | 1,595,974 | +0.09(+0.95%) |
May 02, 2007 | 9.554 | 9.626 | 9.504 | 9.592 | 1,610,207 | +0.03(+0.27%) |
May 01, 2007 | 9.402 | 9.577 | 9.283 | 9.566 | 1,698,295 | +0.23(+2.51%) |
Apr 30, 2007 | 9.406 | 9.440 | 9.099 | 9.332 | 4,459,111 | -0.13(-1.41%) |
Apr 27, 2007 | 9.205 | 9.543 | 9.106 | 9.465 | 3,703,168 | +0.26(+2.83%) |
Apr 26, 2007 | 9.381 | 9.404 | 9.185 | 9.205 | 3,182,716 | -0.16(-1.74%) |
Apr 25, 2007 | 9.489 | 9.497 | 9.142 | 9.367 | 3,451,982 | +0.03(+0.27%) |
Apr 24, 2007 | 9.413 | 9.433 | 9.277 | 9.342 | 1,606,360 | -0.04(-0.43%) |
Apr 23, 2007 | 9.462 | 9.560 | 9.330 | 9.383 | 1,917,169 | -0.09(-0.92%) |
Apr 20, 2007 | 9.501 | 9.597 | 9.445 | 9.471 | 2,538,018 | +0.05(+0.55%) |
Apr 19, 2007 | 9.445 | 9.462 | 9.294 | 9.419 | 3,014,233 | -0.11(-1.17%) |
Apr 18, 2007 | 9.620 | 9.634 | 9.519 | 9.530 | 2,560,713 | -0.12(-1.27%) |
Apr 17, 2007 | 9.677 | 9.731 | 9.575 | 9.653 | 2,079,498 | -0.03(-0.28%) |
Apr 16, 2007 | 9.656 | 9.738 | 9.656 | 9.680 | 1,610,591 | +0.11(+1.16%) |
Apr 13, 2007 | 9.705 | 9.731 | 9.532 | 9.569 | 4,653,290 | -0.13(-1.34%) |
Apr 12, 2007 | 9.760 | 9.766 | 9.672 | 9.699 | 2,786,127 | -0.05(-0.50%) |
Apr 11, 2007 | 9.902 | 9.943 | 9.731 | 9.748 | 1,764,842 | -0.15(-1.53%) |
Apr 10, 2007 | 10.09 | 10.09 | 9.837 | 9.900 | 2,654,956 | -0.19(-1.86%) |
Apr 09, 2007 | 10.09 | 10.14 | 10.06 | 10.09 | 1,719,836 | +0.11(+1.14%) |
Apr 05, 2007 | 10.00 | 10.03 | 9.890 | 9.973 | 1,430,953 | -0.00(-0.03%) |
Apr 04, 2007 | 9.942 | 10.02 | 9.866 | 9.977 | 2,033,722 | +0.03(+0.34%) |
Apr 03, 2007 | 9.835 | 10.02 | 9.835 | 9.943 | 2,200,667 | +0.13(+1.36%) |