Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.31 | 26.31 | 25.51 | 25.51 | 64,748 | -0.67(-2.55%) |
May 29, 2008 | 26.24 | 26.35 | 25.65 | 26.18 | 90,230 | -0.09(-0.33%) |
May 28, 2008 | 25.86 | 26.26 | 25.86 | 26.26 | 32,666 | +0.46(+1.77%) |
May 27, 2008 | 24.91 | 25.83 | 24.83 | 25.81 | 48,130 | +1.02(+4.11%) |
May 26, 2008 | 24.10 | 24.90 | 23.77 | 24.79 | 51,752 | +0.00(+0.00%) |
May 23, 2008 | 24.10 | 24.90 | 23.77 | 24.79 | 51,752 | +0.52(+2.14%) |
May 22, 2008 | 23.90 | 24.75 | 23.46 | 24.27 | 145,353 | +0.23(+0.95%) |
May 21, 2008 | 24.38 | 24.88 | 23.71 | 24.04 | 109,844 | -0.12(-0.51%) |
May 20, 2008 | 23.87 | 24.22 | 23.22 | 24.17 | 40,707 | +0.14(+0.58%) |
May 19, 2008 | 23.81 | 24.14 | 23.66 | 24.02 | 60,255 | +0.12(+0.51%) |
May 16, 2008 | 24.66 | 24.66 | 23.73 | 23.90 | 52,976 | -0.55(-2.26%) |
May 15, 2008 | 24.53 | 25.46 | 23.78 | 24.46 | 39,267 | -0.32(-1.28%) |
May 14, 2008 | 25.05 | 25.44 | 24.53 | 24.77 | 61,593 | -0.29(-1.16%) |
May 13, 2008 | 25.40 | 25.40 | 24.39 | 25.06 | 25,985 | -0.17(-0.66%) |
May 12, 2008 | 24.89 | 25.69 | 23.99 | 25.23 | 44,337 | +0.69(+2.83%) |
May 09, 2008 | 23.95 | 24.54 | 22.87 | 24.53 | 44,609 | +0.72(+3.02%) |
May 08, 2008 | 24.34 | 25.18 | 23.62 | 23.81 | 43,489 | -0.24(-0.99%) |
May 07, 2008 | 24.17 | 25.05 | 23.98 | 24.05 | 51,765 | +0.01(+0.04%) |
May 06, 2008 | 24.43 | 24.58 | 23.79 | 24.04 | 58,450 | -0.48(-1.97%) |
May 05, 2008 | 24.95 | 25.01 | 24.36 | 24.53 | 47,006 | -0.34(-1.38%) |
May 02, 2008 | 25.71 | 26.10 | 24.85 | 24.87 | 62,289 | -0.47(-1.87%) |
May 01, 2008 | 25.68 | 25.89 | 25.11 | 25.34 | 69,580 | +0.17(+0.66%) |
Apr 30, 2008 | 26.26 | 26.29 | 25.04 | 25.18 | 50,681 | -0.95(-3.63%) |
Apr 29, 2008 | 26.28 | 26.38 | 25.83 | 26.12 | 76,851 | -0.16(-0.60%) |
Apr 28, 2008 | 26.02 | 26.28 | 25.18 | 26.28 | 69,121 | +0.18(+0.67%) |
Apr 25, 2008 | 26.11 | 26.19 | 25.14 | 26.11 | 22,655 | +0.09(+0.34%) |
Apr 24, 2008 | 25.11 | 26.22 | 24.80 | 26.02 | 29,352 | +0.88(+3.49%) |
Apr 23, 2008 | 24.60 | 25.23 | 23.93 | 25.14 | 14,790 | +0.69(+2.84%) |
Apr 22, 2008 | 25.34 | 25.34 | 23.81 | 24.45 | 40,513 | -1.06(-4.17%) |
Apr 21, 2008 | 25.65 | 26.35 | 25.32 | 25.51 | 29,094 | -0.31(-1.19%) |
Apr 18, 2008 | 25.99 | 26.32 | 25.49 | 25.82 | 32,067 | +0.13(+0.51%) |
Apr 17, 2008 | 25.25 | 25.90 | 25.02 | 25.68 | 27,326 | +0.74(+2.96%) |
Apr 16, 2008 | 24.62 | 25.21 | 24.35 | 24.95 | 30,870 | +0.61(+2.53%) |
Apr 15, 2008 | 23.85 | 24.57 | 23.85 | 24.33 | 46,879 | +0.82(+3.47%) |
Apr 14, 2008 | 23.41 | 23.78 | 23.29 | 23.52 | 20,871 | +0.09(+0.37%) |
Apr 11, 2008 | 24.67 | 25.11 | 23.41 | 23.43 | 31,901 | -1.67(-6.65%) |
Apr 10, 2008 | 24.47 | 25.17 | 24.47 | 25.10 | 30,270 | +0.57(+2.33%) |
Apr 09, 2008 | 25.46 | 25.57 | 24.48 | 24.53 | 55,082 | -0.98(-3.86%) |
Apr 08, 2008 | 24.89 | 25.82 | 24.89 | 25.51 | 39,575 | +0.37(+1.47%) |
Apr 07, 2008 | 25.65 | 25.91 | 25.11 | 25.14 | 28,278 | -0.42(-1.65%) |
Apr 04, 2008 | 25.18 | 25.88 | 25.18 | 25.56 | 45,165 | +0.34(+1.36%) |
Apr 03, 2008 | 25.60 | 26.04 | 25.18 | 25.22 | 43,701 | -0.66(-2.55%) |
Apr 02, 2008 | 25.93 | 26.33 | 25.04 | 25.88 | 49,687 | -0.20(-0.77%) |
Apr 01, 2008 | 25.27 | 26.28 | 25.27 | 26.08 | 122,500 | +0.83(+3.31%) |
Mar 31, 2008 | 25.37 | 26.05 | 24.75 | 25.25 | 46,994 | -0.18(-0.73%) |
Mar 28, 2008 | 25.40 | 25.72 | 24.65 | 25.43 | 77,931 | -0.04(-0.14%) |
Mar 27, 2008 | 25.97 | 26.31 | 25.47 | 25.47 | 57,106 | -0.57(-2.19%) |
Mar 26, 2008 | 25.99 | 26.12 | 25.71 | 26.04 | 67,820 | -0.18(-0.70%) |
Mar 25, 2008 | 25.82 | 26.25 | 25.76 | 26.22 | 88,079 | +0.46(+1.77%) |
Mar 24, 2008 | 24.88 | 26.13 | 24.67 | 25.76 | 103,645 | +1.04(+4.19%) |
Mar 21, 2008 | 23.77 | 25.12 | 23.74 | 24.73 | 198,441 | +0.00(+0.00%) |
Mar 20, 2008 | 23.77 | 25.12 | 23.74 | 24.73 | 198,441 | +1.25(+5.31%) |
Mar 19, 2008 | 23.45 | 24.10 | 23.45 | 23.48 | 40,841 | +0.25(+1.06%) |
Mar 18, 2008 | 22.04 | 23.60 | 20.63 | 23.23 | 116,518 | +1.62(+7.48%) |
Mar 17, 2008 | 21.22 | 22.05 | 19.91 | 21.62 | 59,084 | -0.02(-0.08%) |
Mar 14, 2008 | 21.57 | 21.69 | 21.16 | 21.64 | 63,291 | +0.08(+0.37%) |
Mar 13, 2008 | 21.47 | 21.64 | 21.06 | 21.56 | 63,821 | -0.12(-0.57%) |
Mar 12, 2008 | 21.78 | 22.02 | 21.39 | 21.68 | 61,351 | -0.07(-0.32%) |
Mar 11, 2008 | 21.39 | 21.76 | 20.69 | 21.75 | 51,803 | +0.83(+3.95%) |
Mar 10, 2008 | 21.82 | 21.82 | 20.74 | 20.92 | 119,482 | -0.90(-4.14%) |
Mar 07, 2008 | 21.95 | 22.36 | 21.13 | 21.83 | 70,501 | -0.31(-1.39%) |
Mar 06, 2008 | 22.75 | 22.84 | 21.92 | 22.14 | 42,428 | -0.69(-3.04%) |
Mar 05, 2008 | 22.94 | 23.84 | 21.82 | 22.83 | 45,396 | -0.05(-0.23%) |
Mar 04, 2008 | 22.85 | 23.15 | 22.01 | 22.88 | 99,844 | -0.17(-0.72%) |
Mar 03, 2008 | 22.84 | 23.42 | 22.21 | 23.05 | 151,781 | -0.29(-1.24%) |
Feb 29, 2008 | 24.51 | 24.51 | 22.96 | 23.34 | 110,362 | -1.40(-5.65%) |
Feb 28, 2008 | 25.29 | 25.44 | 24.28 | 24.74 | 70,825 | -0.71(-2.80%) |
Feb 27, 2008 | 24.60 | 25.47 | 24.60 | 25.45 | 46,662 | +0.69(+2.77%) |
Feb 26, 2008 | 25.39 | 25.80 | 24.27 | 24.76 | 204,848 | -0.69(-2.73%) |
Feb 25, 2008 | 25.24 | 25.46 | 24.58 | 25.46 | 55,027 | +0.06(+0.24%) |
Feb 22, 2008 | 24.73 | 25.47 | 23.79 | 25.39 | 41,018 | +0.66(+2.66%) |
Feb 21, 2008 | 25.36 | 25.61 | 24.66 | 24.74 | 45,136 | -0.37(-1.47%) |
Feb 20, 2008 | 24.96 | 25.18 | 24.61 | 25.11 | 55,606 | -0.04(-0.14%) |
Feb 19, 2008 | 25.50 | 26.01 | 24.94 | 25.14 | 119,842 | -0.12(-0.49%) |
Feb 18, 2008 | 25.54 | 25.62 | 25.18 | 25.26 | 95,396 | +0.00(+0.00%) |
Feb 15, 2008 | 25.54 | 25.62 | 25.18 | 25.26 | 95,396 | -0.47(-1.81%) |
Feb 14, 2008 | 26.18 | 26.18 | 25.42 | 25.73 | 96,173 | -0.47(-1.78%) |
Feb 13, 2008 | 24.91 | 26.19 | 24.60 | 26.19 | 88,348 | +1.50(+6.08%) |
Feb 12, 2008 | 24.25 | 25.01 | 24.09 | 24.69 | 68,350 | +0.75(+3.12%) |
Feb 11, 2008 | 23.77 | 24.24 | 23.68 | 23.95 | 53,728 | +0.13(+0.55%) |
Feb 08, 2008 | 23.99 | 24.67 | 23.64 | 23.81 | 47,967 | -0.54(-2.24%) |
Feb 07, 2008 | 23.28 | 24.65 | 23.28 | 24.36 | 122,044 | +1.09(+4.68%) |
Feb 06, 2008 | 23.32 | 23.52 | 22.72 | 23.27 | 76,426 | +0.04(+0.19%) |
Feb 05, 2008 | 22.79 | 23.88 | 22.79 | 23.23 | 70,439 | +0.13(+0.57%) |
Feb 04, 2008 | 23.01 | 23.32 | 22.92 | 23.09 | 69,084 | +0.06(+0.27%) |
Feb 01, 2008 | 21.75 | 23.14 | 21.75 | 23.03 | 80,801 | +0.36(+1.59%) |
Jan 31, 2008 | 21.66 | 22.80 | 21.52 | 22.67 | 152,351 | +0.88(+4.03%) |
Jan 30, 2008 | 22.15 | 22.16 | 21.70 | 21.79 | 49,881 | -0.39(-1.74%) |
Jan 29, 2008 | 22.72 | 22.84 | 21.75 | 22.18 | 68,727 | -0.40(-1.75%) |
Jan 28, 2008 | 22.53 | 22.63 | 21.40 | 22.58 | 61,799 | +0.04(+0.19%) |
Jan 25, 2008 | 22.54 | 23.31 | 22.43 | 22.53 | 61,977 | +0.27(+1.22%) |
Jan 24, 2008 | 21.79 | 22.65 | 21.72 | 22.26 | 56,088 | +0.55(+2.55%) |
Jan 23, 2008 | 20.48 | 21.79 | 19.84 | 21.71 | 99,718 | +0.69(+3.30%) |
Jan 22, 2008 | 20.93 | 22.04 | 20.67 | 21.01 | 82,623 | -0.18(-0.87%) |
Jan 21, 2008 | 21.06 | 21.75 | 21.04 | 21.20 | 142,560 | +0.00(+0.00%) |
Jan 18, 2008 | 21.06 | 21.75 | 21.04 | 21.20 | 142,560 | +0.11(+0.54%) |
Jan 17, 2008 | 21.17 | 22.07 | 21.06 | 21.08 | 91,505 | -0.14(-0.66%) |
Jan 16, 2008 | 21.78 | 21.99 | 21.17 | 21.22 | 153,558 | -0.67(-3.05%) |
Jan 15, 2008 | 21.52 | 21.91 | 21.16 | 21.89 | 112,670 | +0.15(+0.69%) |
Jan 14, 2008 | 21.42 | 21.82 | 21.02 | 21.74 | 197,061 | +0.50(+2.36%) |
Jan 11, 2008 | 21.98 | 21.98 | 20.87 | 21.24 | 155,550 | -0.97(-4.39%) |
Jan 10, 2008 | 22.10 | 22.22 | 21.56 | 22.22 | 92,769 | -0.11(-0.47%) |
Jan 09, 2008 | 21.83 | 22.44 | 21.64 | 22.32 | 100,634 | +0.33(+1.52%) |
Jan 08, 2008 | 23.45 | 23.96 | 21.92 | 21.99 | 197,598 | -1.41(-6.01%) |
Jan 07, 2008 | 23.25 | 23.41 | 22.74 | 23.39 | 152,686 | +0.25(+1.10%) |
Jan 04, 2008 | 23.29 | 23.53 | 22.75 | 23.14 | 74,503 | -0.40(-1.68%) |
Jan 03, 2008 | 24.46 | 24.49 | 23.32 | 23.53 | 155,881 | -1.06(-4.32%) |
Jan 02, 2008 | 24.92 | 25.16 | 24.43 | 24.60 | 116,450 | -0.63(-2.51%) |
Jan 01, 2008 | 24.56 | 25.38 | 24.56 | 25.23 | 133,760 | +0.00(+0.00%) |
Dec 31, 2007 | 24.56 | 25.38 | 24.56 | 25.23 | 133,760 | +0.54(+2.17%) |
Dec 28, 2007 | 25.07 | 25.57 | 24.49 | 24.69 | 42,672 | -0.32(-1.26%) |
Dec 27, 2007 | 24.98 | 25.24 | 24.90 | 25.01 | 56,099 | -0.13(-0.52%) |
Dec 26, 2007 | 25.25 | 25.35 | 24.93 | 25.14 | 71,377 | -0.26(-1.04%) |
Dec 24, 2007 | 24.71 | 25.47 | 23.54 | 25.40 | 16,574 | +0.69(+2.81%) |
Dec 21, 2007 | 24.57 | 24.78 | 24.40 | 24.71 | 175,739 | +0.48(+1.99%) |
Dec 20, 2007 | 23.28 | 24.23 | 23.14 | 24.23 | 108,153 | +1.11(+4.79%) |
Dec 19, 2007 | 22.75 | 23.44 | 22.69 | 23.12 | 94,563 | -0.01(-0.04%) |
Dec 18, 2007 | 22.33 | 23.37 | 21.73 | 23.13 | 168,647 | +0.97(+4.36%) |
Dec 17, 2007 | 22.54 | 23.01 | 22.02 | 22.16 | 122,558 | -0.49(-2.17%) |
Dec 14, 2007 | 23.08 | 23.31 | 22.58 | 22.65 | 82,478 | -0.47(-2.01%) |
Dec 13, 2007 | 22.77 | 23.32 | 22.18 | 23.12 | 126,914 | +0.22(+0.96%) |
Dec 12, 2007 | 23.95 | 24.30 | 22.75 | 22.90 | 91,617 | -0.67(-2.83%) |
Dec 11, 2007 | 24.55 | 25.01 | 23.50 | 23.57 | 113,343 | -1.02(-4.14%) |
Dec 10, 2007 | 24.18 | 25.11 | 24.09 | 24.59 | 106,153 | +0.40(+1.67%) |
Dec 07, 2007 | 24.15 | 24.24 | 24.01 | 24.18 | 204,774 | +0.14(+0.58%) |
Dec 06, 2007 | 23.28 | 24.04 | 23.12 | 24.04 | 101,114 | +0.73(+3.13%) |
Dec 05, 2007 | 23.68 | 24.66 | 22.93 | 23.31 | 182,134 | +0.04(+0.15%) |
Dec 04, 2007 | 23.81 | 24.46 | 23.16 | 23.28 | 194,450 | -0.69(-2.86%) |
Dec 03, 2007 | 23.58 | 24.22 | 23.26 | 23.96 | 137,086 | +0.40(+1.68%) |
Nov 30, 2007 | 23.62 | 23.88 | 23.21 | 23.57 | 329,758 | +0.14(+0.60%) |
Nov 29, 2007 | 23.98 | 24.02 | 23.33 | 23.43 | 193,461 | -0.65(-2.70%) |
Nov 28, 2007 | 24.53 | 25.03 | 22.65 | 24.08 | 241,973 | -0.29(-1.19%) |
Nov 27, 2007 | 24.93 | 25.27 | 24.02 | 24.37 | 115,257 | -0.60(-2.39%) |
Nov 26, 2007 | 25.62 | 25.62 | 24.69 | 24.96 | 75,331 | -0.72(-2.80%) |
Nov 23, 2007 | 25.56 | 25.98 | 25.56 | 25.68 | 17,731 | +0.30(+1.18%) |
Nov 21, 2007 | 25.36 | 26.35 | 24.89 | 25.39 | 36,638 | -0.07(-0.28%) |
Nov 20, 2007 | 25.39 | 25.52 | 24.95 | 25.46 | 57,292 | +0.00(+0.00%) |
Nov 19, 2007 | 26.30 | 26.47 | 25.30 | 25.46 | 62,297 | -1.02(-3.85%) |
Nov 16, 2007 | 26.89 | 27.10 | 26.01 | 26.48 | 59,989 | -0.36(-1.34%) |
Nov 15, 2007 | 27.45 | 27.78 | 26.76 | 26.84 | 33,153 | -0.72(-2.61%) |
Nov 14, 2007 | 28.08 | 28.09 | 27.46 | 27.56 | 138,473 | -0.46(-1.63%) |
Nov 13, 2007 | 25.68 | 28.14 | 25.68 | 28.01 | 115,972 | +0.36(+1.30%) |
Nov 12, 2007 | 27.88 | 28.11 | 25.58 | 27.65 | 55,109 | -0.23(-0.82%) |
Nov 09, 2007 | 29.07 | 29.07 | 25.03 | 27.88 | 185,051 | -1.58(-5.37%) |
Nov 08, 2007 | 29.50 | 29.91 | 29.17 | 29.46 | 43,820 | +0.25(+0.87%) |
Nov 07, 2007 | 29.86 | 30.03 | 29.21 | 29.21 | 69,708 | -0.90(-2.98%) |
Nov 06, 2007 | 29.93 | 30.15 | 29.82 | 30.10 | 33,036 | +0.25(+0.82%) |
Nov 05, 2007 | 30.18 | 30.38 | 29.73 | 29.86 | 18,881 | -0.57(-1.88%) |
Nov 02, 2007 | 30.11 | 30.86 | 29.78 | 30.43 | 36,302 | +0.56(+1.88%) |
Nov 01, 2007 | 30.24 | 30.34 | 29.51 | 29.87 | 52,051 | -0.61(-2.02%) |
Oct 31, 2007 | 31.18 | 31.25 | 30.01 | 30.48 | 56,663 | -0.70(-2.25%) |
Oct 30, 2007 | 31.30 | 31.39 | 31.04 | 31.18 | 31,211 | -0.13(-0.42%) |
Oct 29, 2007 | 31.36 | 31.57 | 31.18 | 31.32 | 39,352 | -0.01(-0.03%) |
Oct 26, 2007 | 31.10 | 31.36 | 30.96 | 31.32 | 35,171 | +0.48(+1.57%) |
Oct 25, 2007 | 31.26 | 31.38 | 30.55 | 30.84 | 40,437 | -0.45(-1.43%) |
Oct 24, 2007 | 31.20 | 31.36 | 30.74 | 31.29 | 50,043 | +0.00(+0.00%) |
Oct 23, 2007 | 30.74 | 31.38 | 29.74 | 31.29 | 71,026 | +0.61(+1.98%) |
Oct 22, 2007 | 30.26 | 30.74 | 29.82 | 30.68 | 26,525 | +0.16(+0.52%) |
Oct 19, 2007 | 31.41 | 31.41 | 30.45 | 30.52 | 44,972 | -0.88(-2.80%) |
Oct 18, 2007 | 31.24 | 31.40 | 31.19 | 31.40 | 32,358 | +0.00(+0.00%) |
Oct 17, 2007 | 31.45 | 31.45 | 30.88 | 31.40 | 83,024 | +0.06(+0.20%) |
Oct 16, 2007 | 31.57 | 31.57 | 31.18 | 31.34 | 59,807 | -0.23(-0.72%) |
Oct 15, 2007 | 31.48 | 31.58 | 31.15 | 31.57 | 33,456 | +0.17(+0.53%) |
Oct 12, 2007 | 31.49 | 31.54 | 31.33 | 31.40 | 79,830 | +0.00(+0.00%) |
Oct 11, 2007 | 31.58 | 31.58 | 31.13 | 31.40 | 72,528 | -0.08(-0.25%) |
Oct 10, 2007 | 31.34 | 31.48 | 31.03 | 31.48 | 85,379 | +0.08(+0.25%) |
Oct 09, 2007 | 31.40 | 31.49 | 30.74 | 31.40 | 84,829 | +0.01(+0.03%) |
Oct 08, 2007 | 31.40 | 31.55 | 31.07 | 31.39 | 49,704 | -0.02(-0.06%) |
Oct 05, 2007 | 31.67 | 31.71 | 31.25 | 31.41 | 61,114 | -0.10(-0.31%) |
Oct 04, 2007 | 31.25 | 31.58 | 31.18 | 31.51 | 39,196 | +0.69(+2.22%) |
Oct 03, 2007 | 30.81 | 31.10 | 30.71 | 30.82 | 53,010 | -0.16(-0.51%) |
Oct 02, 2007 | 31.45 | 31.45 | 30.72 | 30.98 | 59,799 | -0.49(-1.56%) |
Oct 01, 2007 | 30.74 | 31.93 | 30.74 | 31.47 | 87,719 | +0.53(+1.70%) |
Sep 28, 2007 | 32.11 | 32.11 | 30.74 | 30.95 | 51,282 | -0.69(-2.17%) |
Sep 27, 2007 | 31.69 | 31.69 | 31.30 | 31.63 | 46,383 | +0.14(+0.45%) |
Sep 26, 2007 | 31.05 | 31.80 | 30.74 | 31.49 | 176,194 | +0.71(+2.31%) |
Sep 25, 2007 | 30.02 | 30.83 | 29.98 | 30.78 | 108,911 | +0.32(+1.07%) |
Sep 24, 2007 | 30.30 | 30.55 | 30.11 | 30.45 | 72,278 | -0.10(-0.32%) |
Sep 21, 2007 | 30.17 | 30.62 | 29.82 | 30.55 | 211,788 | +0.70(+2.35%) |
Sep 20, 2007 | 30.24 | 30.74 | 29.84 | 29.85 | 95,740 | -0.51(-1.68%) |
Sep 19, 2007 | 30.81 | 30.81 | 30.30 | 30.36 | 127,103 | -0.17(-0.55%) |
Sep 18, 2007 | 29.59 | 30.65 | 29.59 | 30.52 | 79,838 | +0.69(+2.33%) |
Sep 17, 2007 | 29.82 | 30.24 | 29.59 | 29.83 | 28,520 | -0.02(-0.06%) |
Sep 14, 2007 | 29.35 | 29.87 | 28.86 | 29.85 | 77,869 | +0.13(+0.44%) |
Sep 13, 2007 | 29.58 | 29.96 | 29.48 | 29.72 | 67,305 | +0.09(+0.30%) |
Sep 12, 2007 | 29.49 | 29.76 | 29.30 | 29.63 | 87,574 | +0.08(+0.27%) |
Sep 11, 2007 | 29.51 | 29.73 | 29.28 | 29.55 | 105,495 | +0.30(+1.02%) |
Sep 10, 2007 | 28.80 | 29.51 | 28.30 | 29.25 | 81,335 | +0.69(+2.40%) |
Sep 07, 2007 | 29.34 | 29.48 | 28.00 | 28.57 | 76,768 | -0.89(-3.01%) |
Sep 06, 2007 | 29.36 | 29.66 | 29.34 | 29.45 | 31,473 | +0.13(+0.45%) |
Sep 05, 2007 | 29.19 | 29.87 | 29.08 | 29.32 | 72,832 | +0.00(+0.00%) |
Sep 04, 2007 | 29.49 | 29.64 | 28.94 | 29.32 | 52,354 | -0.32(-1.07%) |
Aug 31, 2007 | 29.21 | 30.49 | 29.08 | 29.64 | 57,194 | +0.68(+2.34%) |
Aug 30, 2007 | 29.35 | 29.35 | 28.29 | 28.96 | 69,866 | -0.71(-2.40%) |
Aug 29, 2007 | 30.06 | 30.06 | 29.44 | 29.67 | 113,338 | -0.08(-0.27%) |
Aug 28, 2007 | 29.68 | 29.83 | 29.51 | 29.75 | 67,777 | +0.03(+0.09%) |
Aug 27, 2007 | 29.65 | 29.91 | 29.41 | 29.73 | 60,788 | -0.11(-0.38%) |
Aug 24, 2007 | 29.65 | 30.80 | 29.61 | 29.84 | 52,142 | +0.17(+0.56%) |
Aug 23, 2007 | 29.38 | 31.01 | 29.33 | 29.67 | 84,299 | -0.25(-0.82%) |
Aug 22, 2007 | 29.89 | 30.30 | 29.61 | 29.92 | 112,998 | +0.33(+1.13%) |
Aug 21, 2007 | 29.66 | 29.82 | 29.34 | 29.59 | 40,854 | +0.17(+0.57%) |
Aug 20, 2007 | 29.33 | 29.79 | 29.08 | 29.42 | 54,051 | +0.27(+0.93%) |
Aug 17, 2007 | 30.60 | 30.60 | 28.82 | 29.15 | 79,749 | -0.28(-0.96%) |
Aug 16, 2007 | 29.26 | 30.49 | 28.48 | 29.43 | 165,124 | +0.19(+0.66%) |
Aug 15, 2007 | 29.16 | 29.61 | 28.73 | 29.23 | 154,865 | +0.25(+0.85%) |
Aug 14, 2007 | 28.11 | 29.34 | 28.11 | 28.99 | 178,883 | +1.06(+3.81%) |
Aug 13, 2007 | 28.66 | 29.12 | 27.65 | 27.92 | 151,526 | -0.12(-0.44%) |
Aug 10, 2007 | 26.66 | 28.57 | 26.05 | 28.05 | 117,163 | +0.98(+3.64%) |
Aug 09, 2007 | 26.17 | 27.59 | 26.14 | 27.06 | 206,808 | +0.23(+0.85%) |
Aug 08, 2007 | 27.76 | 28.07 | 26.20 | 26.84 | 182,316 | -0.52(-1.89%) |
Aug 07, 2007 | 27.49 | 27.75 | 26.98 | 27.35 | 88,624 | -0.09(-0.32%) |
Aug 06, 2007 | 27.64 | 28.13 | 27.01 | 27.44 | 109,649 | +0.10(+0.35%) |
Aug 03, 2007 | 27.59 | 28.83 | 27.13 | 27.35 | 81,862 | -1.16(-4.07%) |
Aug 02, 2007 | 28.21 | 28.54 | 27.47 | 28.50 | 73,286 | +0.40(+1.41%) |
Aug 01, 2007 | 27.48 | 28.37 | 27.29 | 28.11 | 104,680 | +0.55(+2.01%) |
Jul 31, 2007 | 27.52 | 28.19 | 27.21 | 27.56 | 56,924 | +0.26(+0.97%) |
Jul 30, 2007 | 27.80 | 28.94 | 27.06 | 27.29 | 146,768 | -0.47(-1.68%) |
Jul 27, 2007 | 27.83 | 28.21 | 27.37 | 27.76 | 103,830 | -0.11(-0.41%) |
Jul 26, 2007 | 28.17 | 28.57 | 27.34 | 27.87 | 77,923 | -0.79(-2.76%) |
Jul 25, 2007 | 29.77 | 30.00 | 28.60 | 28.66 | 83,090 | -0.83(-2.80%) |
Jul 24, 2007 | 29.86 | 30.24 | 29.41 | 29.49 | 80,378 | -0.55(-1.84%) |
Jul 23, 2007 | 30.20 | 30.52 | 29.95 | 30.04 | 71,216 | +0.02(+0.06%) |
Jul 20, 2007 | 30.68 | 30.89 | 29.82 | 30.02 | 39,841 | -0.73(-2.37%) |
Jul 19, 2007 | 31.09 | 31.49 | 30.75 | 30.75 | 33,492 | -0.18(-0.60%) |
Jul 18, 2007 | 31.54 | 31.61 | 30.73 | 30.94 | 37,509 | -0.75(-2.36%) |
Jul 17, 2007 | 32.46 | 32.49 | 31.66 | 31.68 | 52,321 | -0.15(-0.47%) |
Jul 16, 2007 | 31.80 | 32.07 | 31.54 | 31.83 | 29,912 | -0.12(-0.38%) |
Jul 13, 2007 | 31.73 | 32.06 | 31.49 | 31.96 | 25,350 | +0.09(+0.28%) |
Jul 12, 2007 | 31.77 | 32.20 | 31.51 | 31.87 | 44,464 | +0.25(+0.81%) |
Jul 11, 2007 | 31.82 | 32.06 | 31.30 | 31.61 | 33,575 | +0.02(+0.06%) |
Jul 10, 2007 | 32.24 | 32.40 | 31.40 | 31.60 | 49,372 | -0.89(-2.73%) |
Jul 09, 2007 | 32.41 | 32.98 | 32.24 | 32.48 | 76,053 | +0.20(+0.63%) |
Jul 06, 2007 | 32.48 | 32.54 | 32.19 | 32.28 | 29,709 | -0.22(-0.68%) |
Jul 05, 2007 | 32.47 | 33.12 | 32.40 | 32.50 | 84,748 | +0.00(+0.00%) |
Jul 03, 2007 | 32.55 | 32.55 | 32.27 | 32.50 | 61,000 | +0.04(+0.11%) |
Jul 02, 2007 | 31.82 | 32.50 | 31.23 | 32.47 | 81,684 | +0.86(+2.72%) |
Jun 29, 2007 | 32.40 | 32.52 | 31.46 | 31.61 | 55,843 | -0.63(-1.96%) |
Jun 28, 2007 | 32.58 | 32.92 | 32.15 | 32.24 | 36,614 | -0.25(-0.78%) |
Jun 27, 2007 | 32.27 | 33.35 | 31.75 | 32.49 | 73,538 | -0.05(-0.16%) |
Jun 26, 2007 | 31.79 | 32.70 | 31.25 | 32.55 | 73,409 | +0.99(+3.15%) |
Jun 25, 2007 | 32.30 | 32.33 | 31.47 | 31.55 | 39,800 | -0.89(-2.73%) |
Jun 22, 2007 | 31.82 | 32.45 | 31.53 | 32.44 | 191,404 | +0.63(+1.99%) |
Jun 21, 2007 | 31.91 | 32.61 | 31.41 | 31.81 | 54,427 | -0.44(-1.36%) |
Jun 20, 2007 | 31.84 | 33.05 | 31.84 | 32.25 | 50,773 | +0.10(+0.30%) |
Jun 19, 2007 | 31.48 | 32.25 | 31.48 | 32.15 | 47,585 | +0.47(+1.47%) |
Jun 18, 2007 | 31.46 | 31.91 | 31.38 | 31.68 | 49,634 | +0.25(+0.78%) |
Jun 15, 2007 | 31.87 | 31.92 | 31.13 | 31.44 | 105,758 | +0.20(+0.65%) |
Jun 14, 2007 | 31.18 | 32.08 | 31.03 | 31.24 | 67,052 | +0.02(+0.06%) |
Jun 13, 2007 | 30.95 | 31.50 | 30.42 | 31.22 | 63,295 | +0.80(+2.63%) |
Jun 12, 2007 | 30.67 | 31.22 | 30.26 | 30.42 | 40,527 | -0.54(-1.76%) |
Jun 11, 2007 | 31.39 | 31.88 | 30.94 | 30.96 | 37,285 | -0.58(-1.84%) |
Jun 08, 2007 | 31.01 | 31.62 | 30.83 | 31.54 | 35,902 | +0.40(+1.30%) |
Jun 07, 2007 | 30.86 | 31.72 | 30.04 | 31.14 | 89,463 | +0.07(+0.23%) |
Jun 06, 2007 | 30.74 | 31.62 | 30.58 | 31.07 | 116,427 | +0.09(+0.28%) |
Jun 05, 2007 | 30.30 | 31.25 | 30.30 | 30.98 | 66,353 | +0.37(+1.21%) |
Jun 04, 2007 | 30.78 | 30.86 | 30.33 | 30.61 | 34,507 | -0.44(-1.41%) |