Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.17 | 31.55 | 31.15 | 31.40 | 19,910 | +0.23(+0.74%) |
May 29, 2008 | 31.17 | 31.20 | 31.17 | 31.17 | 5,488 | -0.43(-1.36%) |
May 28, 2008 | 31.60 | 31.60 | 31.30 | 31.60 | 1,848 | +0.40(+1.28%) |
May 27, 2008 | 31.55 | 31.45 | 31.20 | 31.20 | 10,894 | -0.35(-1.11%) |
May 26, 2008 | 31.55 | 31.55 | 31.35 | 31.55 | 2,532 | +0.00(+0.00%) |
May 23, 2008 | 31.55 | 31.55 | 31.35 | 31.55 | 2,532 | +0.35(+1.12%) |
May 22, 2008 | 31.20 | 31.85 | 31.00 | 31.20 | 7,091 | -0.25(-0.79%) |
May 21, 2008 | 31.45 | 32.04 | 31.45 | 31.45 | 12,441 | +0.44(+1.42%) |
May 20, 2008 | 31.01 | 31.20 | 30.85 | 31.01 | 13,489 | -0.03(-0.10%) |
May 19, 2008 | 30.75 | 31.40 | 31.00 | 31.04 | 1,278 | +0.29(+0.94%) |
May 16, 2008 | 30.75 | 31.00 | 30.45 | 30.75 | 4,135 | +0.65(+2.16%) |
May 15, 2008 | 30.10 | 30.39 | 30.10 | 30.10 | 1,034 | +0.05(+0.17%) |
May 14, 2008 | 30.05 | 30.35 | 30.05 | 30.05 | 4,202 | -0.45(-1.48%) |
May 13, 2008 | 30.50 | 30.50 | 30.10 | 30.50 | 5,261 | -0.05(-0.16%) |
May 12, 2008 | 30.55 | 30.55 | 30.15 | 30.55 | 3,021 | +0.60(+2.00%) |
May 09, 2008 | 29.90 | 30.20 | 29.90 | 29.95 | 2,282 | +0.05(+0.17%) |
May 08, 2008 | 29.90 | 30.15 | 29.85 | 29.90 | 18,221 | +0.40(+1.36%) |
May 07, 2008 | 29.50 | 29.95 | 29.45 | 29.50 | 97,017 | -0.84(-2.77%) |
May 06, 2008 | 30.34 | 30.34 | 30.10 | 30.34 | 4,601 | +0.34(+1.13%) |
May 05, 2008 | 30.00 | 30.30 | 29.95 | 30.00 | 1,099 | -0.15(-0.50%) |
May 02, 2008 | 30.70 | 30.35 | 29.95 | 30.15 | 2,620 | -0.55(-1.79%) |
May 01, 2008 | 30.70 | 31.45 | 30.70 | 30.70 | 2,066 | -0.60(-1.92%) |
Apr 30, 2008 | 31.30 | 31.30 | 30.90 | 31.30 | 3,185 | +0.50(+1.62%) |
Apr 29, 2008 | 30.80 | 31.10 | 30.75 | 30.80 | 9,469 | -0.05(-0.16%) |
Apr 28, 2008 | 30.85 | 31.10 | 30.85 | 30.85 | 2,077 | -0.05(-0.16%) |
Apr 25, 2008 | 30.75 | 31.20 | 30.85 | 30.90 | 3,707 | +0.15(+0.49%) |
Apr 24, 2008 | 30.75 | 31.15 | 30.75 | 30.75 | 1,902 | +0.05(+0.16%) |
Apr 23, 2008 | 30.70 | 30.70 | 30.35 | 30.70 | 20,052 | +0.20(+0.66%) |
Apr 22, 2008 | 30.50 | 30.95 | 30.50 | 30.50 | 44,299 | -0.40(-1.29%) |
Apr 21, 2008 | 30.90 | 31.15 | 30.85 | 30.90 | 7,014 | -0.30(-0.96%) |
Apr 18, 2008 | 31.20 | 31.20 | 30.85 | 31.20 | 3,357 | +0.30(+0.97%) |
Apr 17, 2008 | 30.90 | 31.10 | 30.90 | 30.90 | 2,362 | -0.50(-1.59%) |
Apr 16, 2008 | 31.40 | 31.63 | 31.25 | 31.40 | 2,881 | +0.30(+0.96%) |
Apr 15, 2008 | 31.10 | 31.25 | 31.00 | 31.10 | 3,151 | -0.10(-0.32%) |
Apr 14, 2008 | 31.06 | 31.20 | 30.95 | 31.20 | 1,801 | +0.14(+0.45%) |
Apr 11, 2008 | 31.10 | 31.35 | 31.06 | 31.06 | 1,501 | -0.04(-0.13%) |
Apr 10, 2008 | 31.10 | 31.45 | 31.10 | 31.10 | 3,182 | -0.95(-2.96%) |
Apr 09, 2008 | 32.05 | 32.05 | 31.75 | 32.05 | 1,281 | +0.70(+2.23%) |
Apr 08, 2008 | 32.00 | 31.60 | 31.35 | 31.35 | 2,381 | -0.65(-2.03%) |
Apr 07, 2008 | 32.00 | 32.10 | 32.00 | 32.00 | 5,280 | +0.30(+0.95%) |
Apr 04, 2008 | 31.70 | 31.90 | 31.55 | 31.70 | 2,816 | -0.10(-0.31%) |
Apr 03, 2008 | 31.80 | 31.80 | 31.40 | 31.80 | 3,774 | -0.20(-0.62%) |
Apr 02, 2008 | 32.71 | 32.25 | 32.00 | 32.00 | 1,519 | -0.71(-2.17%) |
Apr 01, 2008 | 32.60 | 32.71 | 32.25 | 32.71 | 14,886 | +0.11(+0.34%) |
Mar 31, 2008 | 32.60 | 32.70 | 32.20 | 32.60 | 2,799 | +0.90(+2.84%) |
Mar 28, 2008 | 32.21 | 31.90 | 31.70 | 31.70 | 4,822 | -0.51(-1.58%) |
Mar 27, 2008 | 31.90 | 32.21 | 31.80 | 32.21 | 5,515 | +0.31(+0.97%) |
Mar 26, 2008 | 31.90 | 32.15 | 31.60 | 31.90 | 6,343 | +0.65(+2.08%) |
Mar 25, 2008 | 1.900 | 31.25 | 31.25 | 31.25 | 780 | +0.00(+0.00%) |
Mar 24, 2008 | 30.70 | 31.30 | 30.55 | 31.25 | 8,043 | +0.55(+1.79%) |
Mar 21, 2008 | 30.70 | 31.00 | 29.95 | 30.70 | 4,503 | +0.00(+0.00%) |
Mar 20, 2008 | 30.70 | 31.00 | 29.95 | 30.70 | 4,503 | +0.43(+1.42%) |
Mar 19, 2008 | 30.27 | 30.75 | 30.27 | 30.27 | 12,860 | +0.42(+1.41%) |
Mar 18, 2008 | 29.75 | 30.40 | 29.85 | 29.85 | 8,465 | +0.10(+0.34%) |
Mar 17, 2008 | 29.75 | 29.80 | 29.35 | 29.75 | 3,889 | -0.40(-1.33%) |
Mar 14, 2008 | 30.05 | 30.15 | 29.20 | 30.15 | 3,192 | +0.10(+0.33%) |
Mar 13, 2008 | 30.10 | 30.05 | 29.25 | 30.05 | 3,971 | -0.05(-0.17%) |
Mar 12, 2008 | 30.10 | 30.30 | 29.90 | 30.10 | 10,325 | +0.25(+0.84%) |
Mar 11, 2008 | 29.85 | 30.35 | 29.70 | 29.85 | 9,367 | -0.20(-0.67%) |
Mar 10, 2008 | 30.05 | 30.25 | 29.90 | 30.05 | 3,354 | -0.55(-1.80%) |
Mar 07, 2008 | 30.60 | 31.00 | 30.60 | 30.60 | 7,250 | +0.05(+0.16%) |
Mar 06, 2008 | 29.90 | 30.55 | 30.00 | 30.55 | 1,584 | +0.65(+2.17%) |
Mar 05, 2008 | 29.05 | 30.05 | 29.65 | 29.90 | 3,218 | +0.85(+2.93%) |
Mar 04, 2008 | 29.05 | 29.50 | 29.05 | 29.05 | 2,652 | -0.40(-1.36%) |
Mar 03, 2008 | 29.45 | 29.78 | 29.40 | 29.45 | 3,930 | -0.55(-1.83%) |
Feb 29, 2008 | 29.90 | 30.00 | 29.65 | 30.00 | 11,754 | +0.10(+0.33%) |
Feb 28, 2008 | 29.90 | 30.20 | 29.80 | 29.90 | 5,547 | -0.75(-2.45%) |
Feb 27, 2008 | 30.65 | 31.00 | 30.40 | 30.65 | 10,401 | +0.60(+2.00%) |
Feb 26, 2008 | 30.05 | 30.20 | 29.60 | 30.05 | 22,247 | +0.09(+0.30%) |
Feb 25, 2008 | 29.96 | 30.16 | 29.80 | 29.96 | 55,114 | +0.96(+3.31%) |
Feb 22, 2008 | 28.55 | 29.40 | 29.00 | 29.00 | 3,817 | +0.45(+1.58%) |
Feb 21, 2008 | 28.50 | 29.05 | 28.55 | 28.55 | 11,748 | +0.05(+0.18%) |
Feb 20, 2008 | 28.65 | 28.85 | 28.20 | 28.50 | 17,310 | -0.15(-0.52%) |
Feb 19, 2008 | 28.80 | 29.10 | 28.65 | 28.65 | 5,209 | -0.15(-0.52%) |
Feb 18, 2008 | 28.80 | 28.80 | 28.45 | 28.80 | 10,866 | +0.00(+0.00%) |
Feb 15, 2008 | 28.80 | 28.80 | 28.45 | 28.80 | 10,866 | +0.45(+1.59%) |
Feb 14, 2008 | 28.35 | 28.75 | 28.35 | 28.35 | 8,293 | -0.15(-0.53%) |
Feb 13, 2008 | 28.50 | 28.70 | 28.15 | 28.50 | 12,102 | +0.50(+1.79%) |
Feb 12, 2008 | 28.00 | 28.40 | 27.75 | 28.00 | 9,627 | +1.10(+4.09%) |
Feb 11, 2008 | 26.90 | 27.25 | 26.85 | 26.90 | 6,097 | -0.50(-1.82%) |
Feb 08, 2008 | 27.40 | 27.40 | 27.05 | 27.40 | 16,054 | +0.65(+2.43%) |
Feb 07, 2008 | 27.65 | 27.25 | 26.65 | 26.75 | 8,860 | -0.90(-3.25%) |
Feb 06, 2008 | 27.65 | 28.10 | 27.65 | 27.65 | 10,221 | +0.15(+0.55%) |
Feb 05, 2008 | 28.60 | 28.50 | 27.50 | 27.50 | 19,875 | -1.10(-3.85%) |
Feb 04, 2008 | 29.35 | 28.75 | 28.60 | 28.60 | 16,339 | -0.75(-2.56%) |
Feb 01, 2008 | 28.74 | 29.40 | 28.85 | 29.35 | 41,551 | +0.61(+2.12%) |
Jan 31, 2008 | 28.74 | 28.90 | 28.25 | 28.74 | 37,337 | -0.16(-0.55%) |
Jan 30, 2008 | 28.90 | 28.90 | 28.10 | 28.90 | 37,613 | +0.05(+0.17%) |
Jan 29, 2008 | 28.85 | 28.85 | 28.35 | 28.85 | 18,633 | +0.70(+2.49%) |
Jan 28, 2008 | 27.50 | 28.20 | 27.75 | 28.15 | 76,295 | +0.65(+2.36%) |
Jan 25, 2008 | 27.40 | 28.60 | 27.15 | 27.50 | 43,661 | +0.10(+0.36%) |
Jan 24, 2008 | 27.40 | 28.00 | 27.25 | 27.40 | 37,247 | +0.20(+0.74%) |
Jan 23, 2008 | 27.20 | 27.25 | 26.45 | 27.20 | 50,828 | -0.45(-1.63%) |
Jan 22, 2008 | 28.05 | 27.65 | 26.90 | 27.65 | 16,194 | -0.40(-1.43%) |
Jan 21, 2008 | 28.05 | 28.35 | 28.05 | 28.05 | 69,207 | +0.00(+0.00%) |
Jan 18, 2008 | 28.05 | 28.35 | 28.05 | 28.05 | 69,207 | +0.50(+1.81%) |
Jan 17, 2008 | 27.55 | 28.20 | 27.55 | 27.55 | 22,973 | -0.50(-1.78%) |
Jan 16, 2008 | 28.05 | 28.45 | 27.80 | 28.05 | 28,056 | -0.35(-1.23%) |
Jan 15, 2008 | 29.90 | 28.90 | 28.11 | 28.40 | 28,608 | -1.50(-5.02%) |
Jan 14, 2008 | 29.95 | 30.13 | 29.90 | 29.90 | 11,915 | -0.05(-0.17%) |
Jan 11, 2008 | 29.95 | 30.40 | 29.70 | 29.95 | 16,122 | -1.45(-4.62%) |
Jan 10, 2008 | 31.40 | 31.50 | 31.10 | 31.40 | 40,778 | -0.90(-2.79%) |
Jan 09, 2008 | 31.08 | 32.30 | 31.70 | 32.30 | 8,165 | +1.22(+3.93%) |
Jan 08, 2008 | 31.08 | 31.59 | 31.08 | 31.08 | 32,696 | +0.28(+0.91%) |
Jan 07, 2008 | 31.18 | 31.05 | 30.75 | 30.80 | 10,972 | -0.38(-1.22%) |
Jan 04, 2008 | 31.18 | 31.55 | 31.18 | 31.18 | 18,960 | -0.22(-0.70%) |
Jan 03, 2008 | 31.40 | 31.65 | 31.25 | 31.40 | 76,096 | +0.00(+0.00%) |
Jan 02, 2008 | 32.05 | 32.25 | 31.39 | 31.40 | 64,618 | -0.65(-2.03%) |
Jan 01, 2008 | 32.05 | 32.30 | 31.70 | 32.05 | 1,404 | +0.00(+0.00%) |
Dec 31, 2007 | 32.05 | 32.30 | 31.70 | 32.05 | 1,404 | +0.05(+0.16%) |
Dec 28, 2007 | 32.00 | 32.32 | 31.97 | 32.00 | 14,068 | +0.35(+1.11%) |
Dec 27, 2007 | 32.25 | 31.70 | 31.45 | 31.65 | 7,831 | -0.60(-1.86%) |
Dec 26, 2007 | 32.25 | 32.25 | 32.20 | 32.25 | 432 | +0.30(+0.94%) |
Dec 24, 2007 | 31.95 | 31.95 | 31.50 | 31.95 | 3,646 | +0.35(+1.11%) |
Dec 21, 2007 | 31.60 | 31.60 | 31.25 | 31.60 | 10,804 | +0.40(+1.28%) |
Dec 20, 2007 | 31.20 | 31.45 | 31.19 | 31.20 | 9,397 | +0.25(+0.81%) |
Dec 19, 2007 | 31.25 | 31.50 | 30.85 | 30.95 | 12,484 | -0.30(-0.96%) |
Dec 18, 2007 | 31.25 | 31.25 | 30.70 | 31.25 | 3,815 | +0.30(+0.97%) |
Dec 17, 2007 | 30.90 | 30.95 | 30.60 | 30.95 | 5,768 | +0.05(+0.16%) |
Dec 14, 2007 | 30.90 | 30.95 | 30.50 | 30.90 | 2,972 | -0.10(-0.32%) |
Dec 13, 2007 | 31.40 | 31.10 | 30.60 | 31.00 | 3,010 | -0.40(-1.27%) |
Dec 12, 2007 | 31.40 | 31.80 | 31.40 | 31.40 | 6,715 | -0.40(-1.26%) |
Dec 11, 2007 | 31.80 | 31.90 | 31.25 | 31.80 | 9,332 | -0.25(-0.78%) |
Dec 10, 2007 | 32.05 | 32.23 | 31.90 | 32.05 | 116,182 | +0.25(+0.79%) |
Dec 07, 2007 | 31.50 | 31.85 | 31.55 | 31.80 | 21,310 | +0.30(+0.95%) |
Dec 06, 2007 | 31.40 | 31.80 | 31.40 | 31.50 | 5,289 | +0.10(+0.32%) |
Dec 05, 2007 | 31.40 | 31.55 | 31.20 | 31.40 | 6,147 | +0.00(+0.00%) |
Dec 04, 2007 | 31.40 | 31.40 | 31.10 | 31.40 | 10,144 | -0.10(-0.32%) |
Dec 03, 2007 | 31.50 | 31.50 | 31.20 | 31.50 | 28,085 | +0.10(+0.32%) |
Nov 30, 2007 | 31.15 | 31.60 | 31.10 | 31.40 | 25,638 | +0.25(+0.80%) |
Nov 29, 2007 | 31.50 | 31.50 | 31.07 | 31.15 | 13,135 | -0.35(-1.11%) |
Nov 28, 2007 | 31.50 | 31.50 | 31.10 | 31.50 | 9,515 | +0.60(+1.94%) |
Nov 27, 2007 | 30.90 | 31.20 | 30.90 | 30.90 | 21,783 | +0.15(+0.49%) |
Nov 26, 2007 | 30.75 | 31.29 | 30.75 | 30.75 | 16,881 | -0.65(-2.07%) |
Nov 23, 2007 | 30.40 | 31.45 | 30.95 | 31.40 | 7,987 | +1.00(+3.29%) |
Nov 21, 2007 | 30.64 | 30.40 | 30.13 | 30.40 | 5,978 | +0.00(+0.00%) |
Nov 20, 2007 | 30.40 | 30.40 | 30.13 | 30.40 | 5,978 | +0.50(+1.67%) |
Nov 19, 2007 | 29.90 | 30.10 | 29.65 | 29.90 | 1,759 | -0.69(-2.26%) |
Nov 16, 2007 | 30.59 | 30.65 | 30.25 | 30.59 | 17,685 | +0.44(+1.46%) |
Nov 15, 2007 | 30.15 | 30.45 | 30.00 | 30.15 | 9,618 | -0.05(-0.17%) |
Nov 14, 2007 | 30.40 | 30.50 | 30.20 | 30.20 | 3,972 | -0.20(-0.66%) |
Nov 13, 2007 | 29.80 | 30.40 | 29.85 | 30.40 | 10,942 | +0.60(+2.01%) |
Nov 12, 2007 | 29.80 | 30.20 | 29.80 | 29.80 | 8,058 | -1.05(-3.40%) |
Nov 09, 2007 | 30.85 | 30.85 | 30.25 | 30.85 | 18,314 | -0.27(-0.87%) |
Nov 08, 2007 | 31.12 | 31.12 | 30.65 | 31.12 | 12,873 | -0.01(-0.03%) |
Nov 07, 2007 | 31.13 | 31.50 | 30.80 | 31.13 | 17,069 | -0.44(-1.39%) |
Nov 06, 2007 | 31.57 | 31.73 | 31.46 | 31.57 | 6,357 | -0.23(-0.72%) |
Nov 05, 2007 | 31.80 | 31.80 | 31.45 | 31.80 | 6,732 | +0.00(+0.00%) |
Nov 02, 2007 | 31.80 | 31.85 | 31.65 | 31.80 | 6,271 | +0.30(+0.95%) |
Nov 01, 2007 | 31.50 | 31.80 | 31.33 | 31.50 | 24,346 | -0.15(-0.47%) |
Oct 31, 2007 | 31.40 | 31.83 | 31.55 | 31.65 | 36,420 | +0.25(+0.80%) |
Oct 30, 2007 | 32.16 | 31.48 | 31.20 | 31.40 | 33,515 | -0.76(-2.35%) |
Oct 29, 2007 | 31.65 | 32.16 | 31.65 | 32.16 | 16,130 | +0.51(+1.60%) |
Oct 26, 2007 | 31.65 | 31.80 | 31.45 | 31.65 | 14,812 | +0.05(+0.16%) |
Oct 25, 2007 | 31.60 | 31.67 | 31.35 | 31.60 | 11,560 | -0.45(-1.40%) |
Oct 24, 2007 | 31.40 | 32.05 | 31.60 | 32.05 | 31,321 | +0.65(+2.07%) |
Oct 23, 2007 | 31.40 | 31.60 | 31.35 | 31.40 | 7,308 | +0.15(+0.48%) |
Oct 19, 2007 | 31.25 | 31.55 | 31.16 | 31.25 | 17,210 | -0.75(-2.34%) |
Oct 18, 2007 | 32.00 | 32.28 | 31.95 | 32.00 | 7,405 | -0.25(-0.78%) |
Oct 17, 2007 | 32.25 | 32.50 | 32.10 | 32.25 | 7,733 | +0.70(+2.22%) |
Oct 16, 2007 | 31.55 | 31.75 | 31.50 | 31.55 | 9,676 | -0.40(-1.25%) |
Oct 15, 2007 | 31.95 | 32.35 | 31.95 | 31.95 | 10,600 | -0.05(-0.16%) |
Oct 12, 2007 | 32.00 | 32.10 | 31.85 | 32.00 | 6,730 | -0.10(-0.31%) |
Oct 11, 2007 | 32.10 | 32.30 | 32.00 | 32.10 | 7,421 | +0.35(+1.10%) |
Oct 10, 2007 | 31.75 | 31.85 | 31.52 | 31.75 | 7,872 | -0.20(-0.63%) |
Oct 09, 2007 | 31.95 | 31.95 | 31.65 | 31.95 | 10,269 | +0.35(+1.11%) |
Oct 08, 2007 | 31.70 | 31.60 | 31.35 | 31.60 | 1,097 | -0.10(-0.32%) |
Oct 05, 2007 | 31.70 | 31.75 | 31.50 | 31.70 | 5,201 | +0.45(+1.44%) |
Oct 04, 2007 | 31.00 | 31.50 | 31.10 | 31.25 | 6,195 | +0.25(+0.81%) |
Oct 03, 2007 | 31.00 | 31.38 | 31.00 | 31.00 | 13,066 | -0.46(-1.46%) |
Oct 02, 2007 | 31.46 | 31.46 | 31.19 | 31.46 | 9,507 | -0.09(-0.29%) |
Oct 01, 2007 | 31.50 | 31.55 | 31.40 | 31.55 | 28,279 | +0.05(+0.16%) |
Sep 28, 2007 | 31.50 | 31.50 | 31.00 | 31.50 | 40,391 | +0.33(+1.06%) |
Sep 27, 2007 | 31.41 | 31.40 | 31.10 | 31.17 | 60,766 | -0.24(-0.76%) |
Sep 26, 2007 | 31.00 | 31.41 | 31.15 | 31.41 | 80,236 | +0.41(+1.32%) |
Sep 25, 2007 | 31.00 | 31.05 | 30.70 | 31.00 | 41,930 | +0.15(+0.49%) |
Sep 24, 2007 | 30.85 | 30.88 | 30.60 | 30.85 | 30,617 | -0.15(-0.48%) |
Sep 21, 2007 | 30.40 | 31.00 | 30.70 | 31.00 | 34,367 | +0.60(+1.97%) |
Sep 20, 2007 | 30.40 | 30.40 | 30.15 | 30.40 | 40,496 | +0.20(+0.66%) |
Sep 19, 2007 | 30.20 | 30.20 | 30.00 | 30.20 | 9,852 | -0.37(-1.21%) |
Sep 18, 2007 | 30.11 | 30.57 | 29.75 | 30.57 | 17,102 | +0.46(+1.53%) |
Sep 17, 2007 | 30.11 | 30.35 | 30.10 | 30.11 | 12,829 | +0.11(+0.37%) |
Sep 14, 2007 | 30.00 | 30.20 | 29.92 | 30.00 | 22,354 | +0.20(+0.67%) |
Sep 13, 2007 | 29.80 | 30.05 | 29.80 | 29.80 | 28,481 | +0.05(+0.17%) |
Sep 12, 2007 | 29.40 | 30.00 | 29.65 | 29.75 | 3,696 | +0.35(+1.19%) |
Sep 11, 2007 | 29.40 | 29.40 | 29.25 | 29.40 | 5,052 | +0.30(+1.03%) |
Sep 10, 2007 | 29.10 | 29.40 | 29.05 | 29.10 | 7,693 | +0.00(+0.00%) |
Sep 07, 2007 | 29.10 | 29.55 | 29.10 | 29.10 | 5,532 | -0.50(-1.69%) |
Sep 06, 2007 | 29.40 | 29.70 | 29.20 | 29.60 | 7,872 | +0.20(+0.68%) |
Sep 05, 2007 | 29.40 | 29.40 | 29.20 | 29.40 | 19,108 | -0.44(-1.47%) |
Sep 04, 2007 | 29.84 | 29.84 | 29.50 | 29.84 | 9,853 | -0.66(-2.16%) |
Aug 31, 2007 | 30.50 | 30.55 | 30.30 | 30.50 | 70,978 | +0.70(+2.35%) |
Aug 30, 2007 | 29.80 | 30.25 | 29.65 | 29.80 | 90,505 | -1.35(-4.33%) |
Aug 29, 2007 | 30.15 | 31.15 | 30.75 | 31.15 | 22,609 | +1.00(+3.32%) |
Aug 28, 2007 | 30.15 | 30.70 | 30.15 | 30.15 | 44,784 | -0.85(-2.74%) |
Aug 27, 2007 | 31.00 | 31.10 | 30.80 | 31.00 | 45,590 | +0.25(+0.81%) |
Aug 24, 2007 | 30.05 | 30.75 | 30.05 | 30.75 | 44,618 | +0.70(+2.33%) |
Aug 23, 2007 | 30.05 | 30.40 | 30.05 | 30.05 | 12,691 | +0.05(+0.17%) |
Aug 22, 2007 | 30.00 | 30.30 | 29.60 | 30.00 | 7,001 | +1.00(+3.45%) |
Aug 21, 2007 | 29.00 | 29.30 | 28.75 | 29.00 | 13,846 | +0.35(+1.22%) |
Aug 20, 2007 | 28.65 | 28.80 | 28.65 | 28.65 | 7,712 | +0.20(+0.70%) |
Aug 17, 2007 | 28.45 | 28.95 | 28.40 | 28.45 | 36,645 | +0.05(+0.18%) |
Aug 16, 2007 | 28.40 | 28.50 | 28.00 | 28.40 | 36,622 | -0.80(-2.74%) |
Aug 15, 2007 | 29.20 | 29.25 | 28.75 | 29.20 | 19,585 | +0.15(+0.52%) |
Aug 14, 2007 | 29.05 | 29.70 | 29.05 | 29.05 | 21,033 | -1.15(-3.81%) |
Aug 13, 2007 | 30.20 | 30.20 | 29.65 | 30.20 | 7,190 | +0.70(+2.37%) |
Aug 10, 2007 | 29.50 | 29.95 | 29.40 | 29.50 | 56,799 | -0.30(-1.01%) |
Aug 09, 2007 | 29.80 | 30.20 | 29.80 | 29.80 | 16,659 | -0.65(-2.13%) |
Aug 08, 2007 | 30.45 | 30.75 | 30.45 | 30.45 | 16,613 | +0.10(+0.33%) |
Aug 07, 2007 | 30.35 | 30.35 | 29.85 | 30.35 | 12,596 | -0.15(-0.49%) |
Aug 06, 2007 | 30.50 | 30.50 | 30.10 | 30.50 | 28,260 | +0.15(+0.49%) |
Aug 03, 2007 | 30.35 | 30.50 | 30.10 | 30.35 | 15,217 | -0.10(-0.33%) |
Aug 02, 2007 | 30.45 | 30.50 | 30.35 | 30.45 | 5,256 | +0.35(+1.16%) |
Aug 01, 2007 | 30.10 | 30.60 | 30.10 | 30.10 | 18,150 | -0.10(-0.33%) |
Jul 31, 2007 | 30.20 | 31.00 | 30.15 | 30.20 | 22,947 | -0.35(-1.15%) |
Jul 30, 2007 | 30.55 | 30.80 | 30.35 | 30.55 | 11,339 | +0.20(+0.66%) |
Jul 27, 2007 | 30.50 | 30.65 | 29.85 | 30.35 | 16,632 | -0.15(-0.49%) |
Jul 26, 2007 | 30.50 | 31.00 | 30.00 | 30.50 | 64,438 | -0.60(-1.93%) |
Jul 25, 2007 | 31.10 | 31.55 | 30.80 | 31.10 | 39,808 | +0.55(+1.80%) |
Jul 24, 2007 | 30.55 | 31.89 | 30.55 | 30.55 | 113,562 | -33.00(-51.93%) |
Jul 23, 2007 | 63.55 | 63.75 | 63.00 | 63.55 | 32,477 | +0.95(+1.52%) |
Jul 20, 2007 | 62.60 | 63.70 | 60.00 | 62.60 | 10,839 | -0.15(-0.24%) |
Jul 19, 2007 | 62.75 | 64.10 | 62.50 | 62.75 | 5,528 | -0.40(-0.63%) |
Jul 18, 2007 | 64.20 | 64.00 | 63.15 | 63.15 | 5,588 | -1.05(-1.64%) |
Jul 17, 2007 | 64.20 | 64.25 | 63.70 | 64.20 | 8,968 | +0.20(+0.31%) |
Jul 16, 2007 | 64.10 | 64.00 | 62.30 | 64.00 | 5,264 | -0.10(-0.16%) |
Jul 13, 2007 | 63.40 | 64.10 | 63.50 | 64.10 | 4,845 | +0.70(+1.10%) |
Jul 12, 2007 | 60.80 | 63.40 | 62.35 | 63.40 | 9,702 | +2.60(+4.28%) |
Jul 11, 2007 | 60.10 | 60.80 | 60.50 | 60.80 | 10,310 | +0.70(+1.16%) |
Jul 10, 2007 | 60.10 | 60.10 | 59.65 | 60.10 | 2,212 | +0.55(+0.92%) |
Jul 09, 2007 | 59.55 | 59.65 | 59.55 | 59.55 | 3,452 | +0.05(+0.08%) |
Jul 06, 2007 | 59.50 | 59.50 | 59.45 | 59.50 | 1,612 | +0.35(+0.59%) |
Jul 05, 2007 | 59.15 | 59.45 | 58.75 | 59.15 | 48,269 | -0.75(-1.25%) |
Jul 03, 2007 | 59.90 | 59.95 | 59.50 | 59.90 | 22,693 | -0.25(-0.42%) |
Jul 02, 2007 | 60.15 | 60.50 | 60.10 | 60.15 | 4,108 | -0.75(-1.23%) |
Jun 29, 2007 | 60.90 | 61.05 | 59.60 | 60.90 | 254,352 | +2.20(+3.75%) |
Jun 28, 2007 | 58.70 | 59.10 | 58.70 | 58.70 | 5,194 | +0.15(+0.26%) |
Jun 27, 2007 | 58.55 | 58.90 | 58.55 | 58.55 | 1,008 | -0.25(-0.43%) |
Jun 26, 2007 | 58.80 | 58.80 | 58.80 | 58.80 | 830 | -0.20(-0.34%) |
Jun 25, 2007 | 59.00 | 59.00 | 58.50 | 59.00 | 9,952 | +0.50(+0.85%) |
Jun 22, 2007 | 59.00 | 58.95 | 58.50 | 58.50 | 468 | -0.50(-0.85%) |
Jun 21, 2007 | 59.00 | 59.00 | 58.60 | 59.00 | 749 | -0.15(-0.25%) |
Jun 20, 2007 | 59.15 | 59.90 | 59.70 | 59.15 | 1,590 | +0.00(+0.00%) |
Jun 19, 2007 | 59.15 | 59.90 | 59.35 | 59.15 | 1,839 | +0.00(+0.00%) |
Jun 18, 2007 | 59.15 | 60.15 | 58.50 | 59.15 | 2,045 | +0.00(+0.00%) |
Jun 15, 2007 | 59.15 | 60.05 | 59.60 | 59.15 | 927 | +0.00(+0.00%) |
Jun 14, 2007 | 59.15 | 59.45 | 59.00 | 59.15 | 1,801 | +0.00(+0.00%) |
Jun 13, 2007 | 59.15 | 59.10 | 58.60 | 59.15 | 2,123 | +0.00(+0.00%) |
Jun 12, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 59.15 | 59.15 | 58.50 | 59.15 | 1,780 | +0.65(+1.11%) |
Jun 07, 2007 | 58.50 | 59.20 | 58.50 | 58.50 | 8,646 | -1.20(-2.01%) |
Jun 06, 2007 | 59.70 | 60.18 | 59.20 | 59.70 | 1,455 | -0.35(-0.58%) |
Jun 05, 2007 | 60.05 | 60.65 | 60.05 | 60.05 | 398 | -1.05(-1.72%) |
Jun 04, 2007 | 61.10 | 61.55 | 61.00 | 61.10 | 1,727 | +1.15(+1.92%) |