Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.02 | 27.85 | 26.55 | 27.85 | 42,390 | +0.80(+2.96%) |
May 29, 2008 | 27.10 | 27.10 | 25.49 | 27.05 | 66,271 | +0.25(+0.93%) |
May 28, 2008 | 25.56 | 26.80 | 25.01 | 26.80 | 72,252 | +1.15(+4.48%) |
May 27, 2008 | 27.00 | 27.00 | 25.50 | 25.65 | 68,469 | -0.97(-3.64%) |
May 26, 2008 | 26.85 | 26.99 | 26.22 | 26.62 | 44,062 | +0.00(+0.00%) |
May 23, 2008 | 26.85 | 26.99 | 26.22 | 26.62 | 44,062 | -0.55(-2.02%) |
May 22, 2008 | 27.26 | 27.26 | 26.60 | 27.17 | 77,381 | -0.09(-0.33%) |
May 21, 2008 | 27.50 | 27.65 | 26.74 | 27.26 | 74,274 | -0.39(-1.41%) |
May 20, 2008 | 27.00 | 27.82 | 26.64 | 27.65 | 57,119 | +0.47(+1.73%) |
May 19, 2008 | 27.29 | 28.08 | 26.91 | 27.18 | 112,047 | +0.23(+0.85%) |
May 16, 2008 | 26.55 | 27.49 | 26.51 | 26.95 | 51,973 | +0.22(+0.82%) |
May 15, 2008 | 26.88 | 26.88 | 26.05 | 26.73 | 87,022 | +0.23(+0.87%) |
May 14, 2008 | 27.00 | 27.55 | 26.31 | 26.50 | 52,095 | -0.64(-2.36%) |
May 13, 2008 | 27.21 | 27.67 | 26.58 | 27.14 | 30,396 | -0.23(-0.84%) |
May 12, 2008 | 28.06 | 28.06 | 26.61 | 27.37 | 62,048 | -0.28(-1.01%) |
May 09, 2008 | 27.46 | 28.20 | 24.58 | 27.65 | 105,636 | +1.24(+4.70%) |
May 08, 2008 | 26.16 | 26.71 | 25.96 | 26.41 | 50,849 | +0.16(+0.61%) |
May 07, 2008 | 26.05 | 26.45 | 25.82 | 26.25 | 56,194 | +0.45(+1.74%) |
May 06, 2008 | 25.76 | 26.00 | 25.64 | 25.80 | 48,365 | +0.37(+1.45%) |
May 05, 2008 | 25.73 | 25.92 | 25.22 | 25.43 | 146,238 | +0.21(+0.83%) |
May 02, 2008 | 25.00 | 25.27 | 24.92 | 25.22 | 82,600 | +0.24(+0.96%) |
May 01, 2008 | 25.20 | 25.20 | 23.79 | 24.98 | 37,632 | -0.02(-0.08%) |
Apr 30, 2008 | 25.31 | 25.31 | 24.89 | 25.00 | 27,351 | +0.00(+0.00%) |
Apr 29, 2008 | 25.19 | 25.74 | 25.00 | 25.00 | 29,228 | -0.30(-1.19%) |
Apr 28, 2008 | 24.38 | 25.60 | 24.38 | 25.30 | 33,973 | +0.77(+3.14%) |
Apr 25, 2008 | 24.47 | 24.69 | 24.05 | 24.53 | 11,764 | +0.21(+0.86%) |
Apr 24, 2008 | 24.47 | 24.49 | 23.61 | 24.32 | 7,800 | -0.25(-1.02%) |
Apr 23, 2008 | 24.89 | 24.89 | 24.19 | 24.57 | 11,240 | -0.36(-1.44%) |
Apr 22, 2008 | 23.82 | 24.93 | 23.82 | 24.93 | 28,683 | +1.11(+4.66%) |
Apr 21, 2008 | 24.38 | 24.70 | 23.55 | 23.82 | 31,525 | -0.60(-2.46%) |
Apr 18, 2008 | 24.95 | 24.95 | 24.06 | 24.42 | 42,911 | -0.30(-1.21%) |
Apr 17, 2008 | 24.70 | 24.97 | 24.10 | 24.72 | 17,416 | +0.56(+2.32%) |
Apr 16, 2008 | 24.00 | 24.87 | 23.54 | 24.16 | 58,069 | +0.19(+0.79%) |
Apr 15, 2008 | 24.22 | 24.22 | 23.79 | 23.97 | 21,496 | +0.26(+1.10%) |
Apr 14, 2008 | 24.02 | 24.48 | 23.70 | 23.71 | 20,206 | -0.40(-1.66%) |
Apr 11, 2008 | 24.29 | 24.75 | 23.50 | 24.11 | 45,693 | -0.23(-0.94%) |
Apr 10, 2008 | 23.97 | 24.59 | 23.97 | 24.34 | 45,830 | +0.22(+0.91%) |
Apr 09, 2008 | 24.20 | 24.48 | 23.80 | 24.12 | 30,192 | +0.12(+0.50%) |
Apr 08, 2008 | 23.71 | 24.00 | 23.50 | 24.00 | 38,694 | +0.17(+0.71%) |
Apr 07, 2008 | 23.50 | 24.05 | 23.06 | 23.83 | 125,003 | +0.48(+2.06%) |
Apr 04, 2008 | 23.35 | 23.81 | 22.93 | 23.35 | 39,299 | +0.27(+1.17%) |
Apr 03, 2008 | 21.96 | 23.70 | 21.96 | 23.08 | 16,889 | +0.58(+2.58%) |
Apr 02, 2008 | 22.66 | 23.16 | 22.40 | 22.50 | 17,687 | -0.31(-1.36%) |
Apr 01, 2008 | 23.09 | 23.56 | 22.40 | 22.81 | 21,746 | -0.13(-0.57%) |
Mar 31, 2008 | 23.43 | 23.43 | 22.50 | 22.94 | 22,308 | +0.18(+0.79%) |
Mar 28, 2008 | 22.57 | 23.00 | 22.20 | 22.76 | 16,189 | +0.27(+1.20%) |
Mar 27, 2008 | 22.70 | 22.81 | 22.14 | 22.49 | 75,159 | -0.11(-0.49%) |
Mar 26, 2008 | 21.93 | 22.86 | 21.93 | 22.60 | 39,681 | +0.55(+2.49%) |
Mar 25, 2008 | 21.40 | 22.20 | 20.79 | 22.05 | 62,780 | +0.64(+2.99%) |
Mar 24, 2008 | 20.17 | 21.87 | 20.09 | 21.41 | 35,272 | +1.39(+6.94%) |
Mar 21, 2008 | 20.30 | 20.77 | 20.02 | 20.02 | 31,924 | +0.00(+0.00%) |
Mar 20, 2008 | 20.30 | 20.77 | 20.02 | 20.02 | 31,924 | -0.34(-1.67%) |
Mar 19, 2008 | 21.41 | 21.84 | 20.21 | 20.36 | 36,399 | -0.91(-4.28%) |
Mar 18, 2008 | 19.67 | 21.49 | 19.50 | 21.27 | 45,305 | +1.55(+7.86%) |
Mar 17, 2008 | 20.01 | 21.15 | 19.22 | 19.72 | 34,060 | -0.54(-2.67%) |
Mar 14, 2008 | 20.64 | 21.00 | 20.15 | 20.26 | 71,144 | -0.24(-1.17%) |
Mar 13, 2008 | 20.59 | 21.17 | 20.00 | 20.50 | 138,445 | -0.18(-0.87%) |
Mar 12, 2008 | 20.97 | 21.05 | 20.65 | 20.68 | 43,670 | -0.21(-1.01%) |
Mar 11, 2008 | 20.70 | 23.75 | 20.31 | 20.89 | 91,268 | +0.16(+0.77%) |
Mar 10, 2008 | 21.70 | 21.83 | 20.65 | 20.73 | 118,669 | -1.05(-4.82%) |
Mar 07, 2008 | 22.10 | 22.20 | 21.44 | 21.78 | 59,840 | -0.40(-1.80%) |
Mar 06, 2008 | 22.44 | 22.45 | 21.91 | 22.18 | 27,438 | -0.26(-1.16%) |
Mar 05, 2008 | 22.25 | 23.41 | 21.97 | 22.44 | 49,478 | +0.50(+2.28%) |
Mar 04, 2008 | 22.22 | 22.51 | 21.35 | 21.94 | 95,090 | -0.48(-2.14%) |
Mar 03, 2008 | 23.02 | 23.50 | 22.30 | 22.42 | 44,321 | -0.69(-2.99%) |
Feb 29, 2008 | 23.74 | 24.43 | 22.93 | 23.11 | 19,115 | -0.52(-2.20%) |
Feb 28, 2008 | 23.88 | 24.10 | 23.59 | 23.63 | 38,363 | -0.27(-1.13%) |
Feb 27, 2008 | 23.69 | 24.08 | 23.25 | 23.90 | 22,796 | +0.16(+0.67%) |
Feb 26, 2008 | 23.50 | 23.74 | 23.25 | 23.74 | 28,555 | +0.13(+0.55%) |
Feb 25, 2008 | 23.80 | 23.80 | 23.00 | 23.61 | 20,137 | +0.48(+2.08%) |
Feb 22, 2008 | 22.78 | 23.34 | 22.78 | 23.13 | 6,007 | -0.16(-0.69%) |
Feb 21, 2008 | 23.50 | 23.50 | 23.21 | 23.29 | 17,296 | -0.11(-0.47%) |
Feb 20, 2008 | 23.69 | 23.70 | 22.73 | 23.40 | 20,627 | -0.30(-1.27%) |
Feb 19, 2008 | 23.94 | 24.00 | 23.00 | 23.70 | 17,599 | -0.03(-0.13%) |
Feb 18, 2008 | 24.53 | 24.53 | 23.65 | 23.73 | 19,637 | +0.00(+0.00%) |
Feb 15, 2008 | 24.53 | 24.53 | 23.65 | 23.73 | 19,637 | -0.86(-3.50%) |
Feb 14, 2008 | 24.24 | 24.75 | 24.24 | 24.59 | 8,800 | -0.02(-0.08%) |
Feb 13, 2008 | 24.43 | 24.82 | 24.13 | 24.61 | 17,456 | +0.11(+0.45%) |
Feb 12, 2008 | 24.81 | 24.85 | 24.15 | 24.50 | 28,073 | +0.00(+0.00%) |
Feb 11, 2008 | 24.03 | 24.50 | 23.90 | 24.50 | 14,467 | +0.34(+1.41%) |
Feb 08, 2008 | 24.28 | 24.47 | 24.03 | 24.16 | 9,352 | -0.30(-1.23%) |
Feb 07, 2008 | 23.94 | 24.75 | 23.68 | 24.46 | 31,849 | +0.90(+3.82%) |
Feb 06, 2008 | 23.83 | 24.45 | 23.46 | 23.56 | 13,518 | -0.38(-1.59%) |
Feb 05, 2008 | 23.89 | 24.61 | 23.44 | 23.94 | 19,503 | -0.27(-1.12%) |
Feb 04, 2008 | 24.82 | 24.94 | 24.21 | 24.21 | 38,679 | -0.55(-2.22%) |
Feb 01, 2008 | 24.47 | 25.00 | 24.34 | 24.76 | 27,651 | +0.26(+1.06%) |
Jan 31, 2008 | 24.49 | 25.00 | 23.96 | 24.50 | 27,101 | +0.35(+1.45%) |
Jan 30, 2008 | 24.01 | 24.95 | 24.01 | 24.15 | 12,919 | -0.24(-0.98%) |
Jan 29, 2008 | 25.20 | 25.20 | 23.68 | 24.39 | 32,648 | -0.55(-2.21%) |
Jan 28, 2008 | 25.25 | 25.25 | 24.50 | 24.94 | 18,919 | -0.05(-0.20%) |
Jan 25, 2008 | 24.94 | 25.29 | 24.16 | 24.99 | 39,310 | +1.00(+4.17%) |
Jan 24, 2008 | 22.26 | 24.95 | 22.26 | 23.99 | 19,303 | +0.53(+2.26%) |
Jan 23, 2008 | 23.13 | 23.46 | 22.37 | 23.46 | 32,421 | +0.00(+0.00%) |
Jan 22, 2008 | 23.19 | 23.95 | 22.29 | 23.46 | 67,174 | -0.64(-2.66%) |
Jan 21, 2008 | 24.50 | 24.50 | 23.45 | 24.10 | 52,246 | +0.00(+0.00%) |
Jan 18, 2008 | 24.50 | 24.50 | 23.45 | 24.10 | 52,246 | -0.24(-0.99%) |
Jan 17, 2008 | 24.45 | 24.70 | 23.89 | 24.34 | 34,039 | -0.04(-0.16%) |
Jan 16, 2008 | 23.25 | 24.60 | 23.24 | 24.38 | 39,937 | +0.03(+0.12%) |
Jan 15, 2008 | 24.59 | 24.90 | 23.75 | 24.35 | 28,772 | -0.41(-1.66%) |
Jan 14, 2008 | 24.74 | 24.93 | 24.34 | 24.76 | 22,277 | +0.18(+0.73%) |
Jan 11, 2008 | 24.42 | 24.95 | 24.39 | 24.58 | 21,300 | +0.12(+0.49%) |
Jan 10, 2008 | 24.61 | 24.72 | 24.19 | 24.46 | 29,749 | +0.01(+0.04%) |
Jan 09, 2008 | 24.57 | 24.76 | 24.21 | 24.45 | 63,097 | +0.02(+0.08%) |
Jan 08, 2008 | 24.92 | 25.23 | 24.00 | 24.43 | 33,256 | -0.01(-0.04%) |
Jan 07, 2008 | 24.57 | 24.98 | 23.86 | 24.44 | 38,190 | -0.12(-0.49%) |
Jan 04, 2008 | 24.66 | 25.18 | 24.55 | 24.56 | 15,235 | -0.21(-0.85%) |
Jan 03, 2008 | 24.95 | 25.50 | 24.67 | 24.77 | 26,770 | +0.05(+0.20%) |
Jan 02, 2008 | 23.78 | 24.82 | 23.53 | 24.72 | 70,555 | +0.99(+4.17%) |
Jan 01, 2008 | 23.71 | 24.45 | 23.16 | 23.73 | 81,332 | +0.00(+0.00%) |
Dec 31, 2007 | 23.71 | 24.45 | 23.16 | 23.73 | 81,332 | -0.07(-0.29%) |
Dec 28, 2007 | 23.88 | 25.20 | 23.40 | 23.80 | 48,609 | -0.30(-1.24%) |
Dec 27, 2007 | 24.44 | 25.75 | 24.06 | 24.10 | 98,925 | -0.48(-1.95%) |
Dec 26, 2007 | 22.65 | 24.90 | 22.42 | 24.58 | 226,748 | +1.80(+7.90%) |
Dec 24, 2007 | 21.18 | 22.96 | 21.05 | 22.78 | 26,272 | +1.73(+8.22%) |
Dec 21, 2007 | 21.20 | 21.59 | 20.52 | 21.05 | 125,259 | -0.17(-0.80%) |
Dec 20, 2007 | 21.70 | 21.70 | 20.81 | 21.22 | 70,403 | +0.22(+1.05%) |
Dec 19, 2007 | 21.04 | 21.38 | 20.95 | 21.00 | 64,266 | +0.00(+0.00%) |
Dec 18, 2007 | 21.45 | 21.62 | 20.94 | 21.00 | 127,057 | -0.12(-0.57%) |
Dec 17, 2007 | 21.42 | 21.79 | 20.62 | 21.12 | 142,221 | -0.31(-1.45%) |
Dec 14, 2007 | 21.38 | 21.79 | 20.95 | 21.43 | 103,302 | +0.00(+0.00%) |
Dec 13, 2007 | 20.87 | 21.82 | 20.87 | 21.43 | 97,452 | +0.85(+4.13%) |
Dec 12, 2007 | 21.12 | 21.38 | 20.54 | 20.58 | 93,978 | -0.11(-0.53%) |
Dec 11, 2007 | 21.38 | 21.49 | 20.39 | 20.69 | 66,985 | -0.68(-3.18%) |
Dec 10, 2007 | 21.37 | 22.00 | 21.26 | 21.37 | 29,892 | -0.01(-0.05%) |
Dec 07, 2007 | 21.73 | 22.10 | 21.20 | 21.38 | 47,404 | -0.36(-1.66%) |
Dec 06, 2007 | 21.48 | 22.55 | 21.48 | 21.74 | 60,906 | +0.30(+1.40%) |
Dec 05, 2007 | 22.00 | 22.00 | 21.44 | 21.44 | 13,619 | -0.24(-1.11%) |
Dec 04, 2007 | 22.00 | 22.48 | 21.21 | 21.68 | 90,943 | -0.11(-0.50%) |
Dec 03, 2007 | 22.44 | 22.87 | 21.47 | 21.79 | 93,923 | -0.71(-3.16%) |
Nov 30, 2007 | 21.63 | 22.73 | 20.82 | 22.50 | 86,890 | +0.80(+3.69%) |
Nov 29, 2007 | 21.48 | 21.90 | 21.48 | 21.70 | 30,992 | +0.08(+0.37%) |
Nov 28, 2007 | 21.80 | 22.21 | 21.34 | 21.62 | 28,915 | -0.01(-0.05%) |
Nov 27, 2007 | 21.76 | 22.39 | 21.30 | 21.63 | 31,300 | -0.01(-0.05%) |
Nov 26, 2007 | 21.59 | 22.56 | 21.53 | 21.64 | 28,722 | +0.00(+0.00%) |
Nov 23, 2007 | 23.07 | 23.07 | 21.50 | 21.64 | 12,000 | +0.05(+0.23%) |
Nov 21, 2007 | 21.69 | 21.84 | 20.81 | 21.59 | 93,601 | +0.59(+2.81%) |
Nov 20, 2007 | 21.25 | 21.66 | 20.95 | 21.00 | 53,043 | +0.04(+0.19%) |
Nov 19, 2007 | 21.11 | 22.25 | 20.75 | 20.96 | 97,616 | -0.19(-0.90%) |
Nov 16, 2007 | 22.37 | 23.08 | 20.89 | 21.15 | 69,528 | -1.12(-5.03%) |
Nov 15, 2007 | 23.04 | 23.15 | 22.25 | 22.27 | 32,595 | -0.73(-3.17%) |
Nov 14, 2007 | 23.40 | 24.36 | 22.92 | 23.00 | 101,694 | -0.52(-2.21%) |
Nov 13, 2007 | 23.60 | 24.80 | 23.16 | 23.52 | 25,774 | -0.83(-3.41%) |
Nov 12, 2007 | 24.90 | 25.00 | 24.26 | 24.35 | 10,596 | -0.65(-2.60%) |
Nov 09, 2007 | 24.23 | 25.00 | 23.01 | 25.00 | 43,657 | +0.67(+2.75%) |
Nov 08, 2007 | 23.20 | 24.48 | 22.60 | 24.33 | 40,689 | +0.59(+2.49%) |
Nov 07, 2007 | 24.10 | 24.23 | 23.54 | 23.74 | 69,325 | -0.73(-2.98%) |
Nov 06, 2007 | 24.43 | 25.45 | 24.43 | 24.47 | 18,668 | +0.27(+1.12%) |
Nov 05, 2007 | 24.10 | 25.02 | 24.10 | 24.20 | 71,234 | -0.64(-2.58%) |
Nov 02, 2007 | 25.70 | 26.10 | 24.58 | 24.84 | 29,514 | -0.83(-3.23%) |
Nov 01, 2007 | 25.93 | 26.00 | 25.24 | 25.67 | 33,054 | -0.37(-1.42%) |
Oct 31, 2007 | 26.22 | 26.41 | 25.43 | 26.04 | 34,737 | +0.27(+1.05%) |
Oct 30, 2007 | 25.70 | 26.08 | 25.53 | 25.77 | 18,193 | +0.34(+1.34%) |
Oct 29, 2007 | 24.99 | 25.61 | 24.61 | 25.43 | 28,234 | +0.98(+4.01%) |
Oct 26, 2007 | 24.38 | 24.80 | 24.20 | 24.45 | 20,201 | +0.09(+0.37%) |
Oct 25, 2007 | 24.00 | 24.59 | 23.90 | 24.36 | 7,925 | +0.27(+1.12%) |
Oct 24, 2007 | 24.93 | 24.93 | 23.79 | 24.09 | 28,151 | +0.16(+0.67%) |
Oct 23, 2007 | 24.93 | 24.93 | 23.87 | 23.93 | 17,073 | -0.39(-1.60%) |
Oct 22, 2007 | 24.69 | 25.42 | 24.31 | 24.32 | 14,900 | -0.45(-1.82%) |
Oct 19, 2007 | 25.07 | 26.48 | 24.72 | 24.77 | 21,923 | -0.83(-3.24%) |
Oct 18, 2007 | 25.09 | 26.37 | 24.61 | 25.60 | 24,898 | +0.51(+2.03%) |
Oct 17, 2007 | 25.06 | 25.33 | 24.65 | 25.09 | 17,970 | -0.22(-0.87%) |
Oct 16, 2007 | 25.40 | 26.41 | 25.31 | 25.31 | 4,100 | -0.30(-1.17%) |
Oct 15, 2007 | 26.62 | 26.98 | 25.42 | 25.61 | 18,641 | -1.04(-3.90%) |
Oct 12, 2007 | 26.73 | 26.79 | 26.46 | 26.65 | 7,000 | -0.71(-2.60%) |
Oct 11, 2007 | 26.93 | 27.64 | 26.91 | 27.36 | 24,779 | +0.45(+1.67%) |
Oct 10, 2007 | 25.51 | 26.98 | 25.33 | 26.91 | 39,139 | +1.44(+5.65%) |
Oct 09, 2007 | 23.82 | 25.69 | 23.82 | 25.47 | 27,539 | +1.50(+6.26%) |
Oct 08, 2007 | 23.06 | 24.38 | 23.06 | 23.97 | 17,446 | +0.95(+4.13%) |
Oct 05, 2007 | 23.00 | 23.42 | 22.86 | 23.02 | 22,129 | +0.31(+1.37%) |
Oct 04, 2007 | 23.51 | 24.51 | 22.43 | 22.71 | 69,844 | -0.82(-3.48%) |
Oct 03, 2007 | 23.93 | 24.33 | 23.38 | 23.53 | 33,156 | -0.55(-2.28%) |
Oct 02, 2007 | 23.89 | 24.10 | 23.76 | 24.08 | 10,212 | +0.10(+0.42%) |
Oct 01, 2007 | 24.17 | 24.30 | 23.83 | 23.98 | 17,960 | -0.10(-0.42%) |
Sep 28, 2007 | 23.33 | 24.08 | 23.33 | 24.08 | 18,358 | +0.71(+3.04%) |
Sep 27, 2007 | 23.55 | 23.60 | 23.33 | 23.37 | 7,300 | +0.04(+0.17%) |
Sep 26, 2007 | 23.94 | 23.95 | 23.33 | 23.33 | 28,781 | -0.53(-2.22%) |
Sep 25, 2007 | 24.24 | 24.26 | 23.80 | 23.86 | 24,962 | -0.12(-0.50%) |
Sep 24, 2007 | 24.13 | 24.95 | 23.91 | 23.98 | 22,750 | -0.04(-0.17%) |
Sep 21, 2007 | 24.31 | 24.39 | 23.56 | 24.02 | 32,352 | -0.39(-1.60%) |
Sep 20, 2007 | 24.46 | 25.24 | 24.16 | 24.41 | 77,964 | -0.17(-0.69%) |
Sep 19, 2007 | 24.74 | 25.40 | 24.43 | 24.58 | 88,737 | -0.15(-0.61%) |
Sep 18, 2007 | 23.78 | 24.79 | 23.33 | 24.73 | 18,868 | +1.35(+5.77%) |
Sep 17, 2007 | 23.33 | 23.89 | 23.33 | 23.38 | 45,056 | -0.25(-1.06%) |
Sep 14, 2007 | 24.23 | 24.23 | 23.33 | 23.63 | 8,424 | -0.14(-0.59%) |
Sep 13, 2007 | 23.25 | 24.42 | 23.25 | 23.77 | 46,590 | +0.38(+1.62%) |
Sep 12, 2007 | 23.55 | 23.99 | 23.24 | 23.39 | 37,095 | -0.48(-2.01%) |
Sep 11, 2007 | 24.12 | 25.02 | 23.51 | 23.87 | 39,381 | -0.26(-1.08%) |
Sep 10, 2007 | 24.27 | 24.56 | 23.16 | 24.13 | 28,463 | -0.14(-0.58%) |
Sep 07, 2007 | 25.05 | 25.12 | 24.27 | 24.27 | 17,137 | -0.88(-3.50%) |
Sep 06, 2007 | 25.56 | 26.23 | 25.05 | 25.15 | 28,290 | -0.87(-3.34%) |
Sep 05, 2007 | 25.09 | 26.25 | 24.65 | 26.02 | 175,957 | +1.11(+4.46%) |
Sep 04, 2007 | 25.02 | 25.32 | 24.67 | 24.91 | 42,451 | -0.29(-1.15%) |
Aug 31, 2007 | 25.74 | 26.20 | 24.44 | 25.20 | 40,406 | +0.25(+1.00%) |
Aug 30, 2007 | 24.71 | 25.20 | 24.40 | 24.95 | 24,915 | -0.09(-0.36%) |
Aug 29, 2007 | 24.96 | 25.05 | 24.52 | 25.04 | 25,017 | -0.11(-0.44%) |
Aug 28, 2007 | 25.23 | 25.79 | 24.62 | 25.15 | 69,382 | -0.42(-1.64%) |
Aug 27, 2007 | 25.44 | 25.94 | 24.86 | 25.57 | 54,765 | +0.01(+0.04%) |
Aug 24, 2007 | 25.53 | 25.77 | 24.73 | 25.56 | 26,594 | +0.14(+0.55%) |
Aug 23, 2007 | 24.25 | 25.42 | 23.71 | 25.42 | 57,963 | +1.44(+6.02%) |
Aug 22, 2007 | 23.49 | 24.25 | 23.37 | 23.98 | 28,790 | +0.65(+2.78%) |
Aug 21, 2007 | 23.37 | 24.33 | 23.04 | 23.33 | 39,621 | -0.38(-1.60%) |
Aug 20, 2007 | 23.56 | 24.82 | 22.84 | 23.71 | 92,062 | -0.23(-0.96%) |
Aug 17, 2007 | 24.85 | 24.95 | 22.54 | 23.94 | 76,398 | +0.45(+1.92%) |
Aug 16, 2007 | 23.21 | 23.49 | 21.73 | 23.49 | 100,277 | -0.01(-0.04%) |
Aug 15, 2007 | 24.01 | 25.11 | 23.50 | 23.50 | 122,413 | -1.06(-4.32%) |
Aug 14, 2007 | 26.33 | 26.33 | 24.56 | 24.56 | 48,183 | -1.47(-5.65%) |
Aug 13, 2007 | 25.11 | 27.12 | 24.92 | 26.03 | 36,616 | +1.05(+4.20%) |
Aug 10, 2007 | 25.00 | 27.25 | 23.90 | 24.98 | 69,276 | -0.40(-1.58%) |
Aug 09, 2007 | 26.89 | 27.52 | 24.73 | 25.38 | 71,829 | -1.73(-6.38%) |
Aug 08, 2007 | 26.61 | 28.50 | 26.60 | 27.11 | 73,750 | +0.49(+1.84%) |
Aug 07, 2007 | 27.19 | 27.51 | 26.04 | 26.62 | 57,907 | -0.42(-1.55%) |
Aug 06, 2007 | 28.58 | 28.80 | 24.83 | 27.04 | 110,984 | -1.66(-5.78%) |
Aug 03, 2007 | 28.77 | 29.00 | 27.60 | 28.70 | 89,133 | -0.32(-1.10%) |
Aug 02, 2007 | 30.11 | 30.88 | 28.34 | 29.02 | 89,321 | -2.18(-6.99%) |
Aug 01, 2007 | 31.39 | 31.39 | 30.57 | 31.20 | 37,048 | +0.04(+0.13%) |
Jul 31, 2007 | 31.40 | 31.74 | 30.60 | 31.16 | 59,254 | -0.05(-0.16%) |
Jul 30, 2007 | 32.27 | 32.76 | 30.71 | 31.21 | 77,476 | +0.18(+0.58%) |
Jul 27, 2007 | 30.68 | 31.49 | 29.89 | 31.03 | 51,089 | -0.02(-0.06%) |
Jul 26, 2007 | 32.00 | 32.00 | 29.79 | 31.05 | 135,380 | -1.28(-3.96%) |
Jul 25, 2007 | 33.16 | 33.25 | 32.33 | 32.33 | 45,154 | -0.77(-2.33%) |
Jul 24, 2007 | 33.33 | 33.40 | 33.00 | 33.10 | 41,783 | -0.22(-0.66%) |
Jul 23, 2007 | 33.15 | 33.40 | 32.95 | 33.32 | 30,470 | -0.08(-0.24%) |
Jul 20, 2007 | 33.40 | 33.55 | 32.50 | 33.40 | 53,065 | +0.00(+0.00%) |
Jul 19, 2007 | 33.02 | 33.73 | 33.02 | 33.40 | 33,288 | +0.35(+1.06%) |
Jul 18, 2007 | 32.16 | 33.19 | 32.04 | 33.05 | 26,303 | +0.47(+1.44%) |
Jul 17, 2007 | 32.45 | 32.67 | 31.98 | 32.58 | 70,822 | +0.32(+0.99%) |
Jul 16, 2007 | 31.55 | 32.34 | 31.37 | 32.26 | 36,739 | +0.45(+1.41%) |
Jul 13, 2007 | 30.75 | 32.73 | 30.52 | 31.81 | 60,211 | +0.73(+2.35%) |
Jul 12, 2007 | 30.71 | 31.25 | 30.71 | 31.08 | 31,575 | +0.62(+2.04%) |
Jul 11, 2007 | 30.32 | 30.74 | 30.01 | 30.46 | 30,016 | +0.33(+1.10%) |
Jul 10, 2007 | 30.45 | 30.57 | 30.03 | 30.13 | 39,698 | -0.42(-1.37%) |
Jul 09, 2007 | 30.65 | 30.82 | 30.20 | 30.55 | 28,736 | +0.15(+0.49%) |
Jul 06, 2007 | 29.96 | 30.51 | 29.96 | 30.40 | 17,215 | +0.18(+0.60%) |
Jul 05, 2007 | 30.40 | 30.64 | 30.05 | 30.22 | 28,769 | -0.06(-0.20%) |
Jul 03, 2007 | 30.05 | 30.73 | 30.05 | 30.28 | 9,877 | +0.37(+1.24%) |
Jul 02, 2007 | 29.43 | 30.45 | 29.00 | 29.91 | 47,785 | +0.15(+0.50%) |
Jun 29, 2007 | 29.60 | 30.07 | 29.60 | 29.76 | 16,163 | +0.04(+0.13%) |
Jun 28, 2007 | 29.58 | 30.15 | 29.51 | 29.72 | 95,250 | +0.12(+0.41%) |
Jun 27, 2007 | 28.73 | 29.75 | 28.65 | 29.60 | 37,490 | +0.61(+2.10%) |
Jun 26, 2007 | 28.83 | 29.64 | 28.83 | 28.99 | 47,160 | +0.00(+0.00%) |
Jun 25, 2007 | 30.22 | 30.22 | 28.53 | 28.99 | 87,176 | -0.41(-1.39%) |
Jun 22, 2007 | 29.76 | 30.19 | 29.27 | 29.40 | 243,289 | -0.48(-1.61%) |
Jun 21, 2007 | 30.08 | 30.79 | 29.75 | 29.88 | 50,579 | -0.16(-0.53%) |
Jun 20, 2007 | 30.09 | 30.49 | 29.68 | 30.04 | 109,100 | -0.09(-0.30%) |
Jun 19, 2007 | 29.18 | 30.20 | 29.00 | 30.13 | 125,700 | +0.58(+1.96%) |
Jun 18, 2007 | 30.26 | 30.40 | 29.55 | 29.55 | 38,000 | -0.92(-3.02%) |
Jun 15, 2007 | 30.47 | 30.76 | 30.30 | 30.47 | 22,800 | -0.18(-0.59%) |
Jun 14, 2007 | 30.25 | 30.96 | 30.24 | 30.65 | 55,500 | +0.35(+1.16%) |
Jun 13, 2007 | 30.29 | 30.52 | 29.94 | 30.30 | 38,600 | +0.35(+1.17%) |
Jun 12, 2007 | 29.86 | 30.35 | 29.60 | 29.95 | 202,200 | +0.05(+0.17%) |
Jun 11, 2007 | 30.28 | 30.28 | 29.35 | 29.90 | 44,085 | +0.04(+0.13%) |
Jun 08, 2007 | 30.01 | 30.10 | 28.86 | 29.86 | 55,357 | -0.27(-0.90%) |
Jun 07, 2007 | 29.99 | 30.90 | 29.70 | 30.13 | 63,994 | -0.17(-0.56%) |
Jun 06, 2007 | 30.50 | 31.18 | 30.17 | 30.30 | 73,309 | -0.60(-1.94%) |
Jun 05, 2007 | 31.49 | 31.49 | 29.97 | 30.90 | 66,999 | -0.43(-1.37%) |
Jun 04, 2007 | 29.50 | 31.49 | 29.26 | 31.33 | 80,226 | +1.87(+6.35%) |