Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 29.94 | 30.15 | 29.47 | 29.78 | 400,104 | -0.44(-1.46%) |
Jun 27, 2008 | 29.91 | 30.34 | 29.39 | 30.22 | 5,169,626 | +0.28(+0.93%) |
Jun 26, 2008 | 29.48 | 30.14 | 29.47 | 29.94 | 624,668 | -0.09(-0.29%) |
Jun 25, 2008 | 29.47 | 30.06 | 29.14 | 30.03 | 695,254 | +0.55(+1.85%) |
Jun 24, 2008 | 28.92 | 29.70 | 28.83 | 29.48 | 275,774 | +0.39(+1.34%) |
Jun 23, 2008 | 29.11 | 29.81 | 28.91 | 29.09 | 303,415 | -0.59(-1.99%) |
Jun 20, 2008 | 29.27 | 29.97 | 29.03 | 29.68 | 366,359 | +0.28(+0.94%) |
Jun 19, 2008 | 29.62 | 29.62 | 29.17 | 29.41 | 269,247 | -0.21(-0.70%) |
Jun 18, 2008 | 29.65 | 30.00 | 29.34 | 29.61 | 313,989 | -0.12(-0.41%) |
Jun 17, 2008 | 29.46 | 30.07 | 28.78 | 29.73 | 299,485 | +0.18(+0.62%) |
Jun 16, 2008 | 29.38 | 29.56 | 28.82 | 29.55 | 486,932 | -0.01(-0.03%) |
Jun 13, 2008 | 29.32 | 29.79 | 29.26 | 29.56 | 545,869 | +0.21(+0.72%) |
Jun 12, 2008 | 28.10 | 30.00 | 27.98 | 29.35 | 738,532 | +1.28(+4.56%) |
Jun 11, 2008 | 27.78 | 28.07 | 27.58 | 28.07 | 212,152 | +0.23(+0.81%) |
Jun 10, 2008 | 27.82 | 28.06 | 27.56 | 27.85 | 249,309 | +0.03(+0.09%) |
Jun 09, 2008 | 29.06 | 29.06 | 27.66 | 27.82 | 569,464 | -1.40(-4.81%) |
Jun 06, 2008 | 29.78 | 29.78 | 29.04 | 29.22 | 250,750 | -0.64(-2.15%) |
Jun 05, 2008 | 29.57 | 29.86 | 29.10 | 29.86 | 345,430 | +0.26(+0.88%) |
Jun 04, 2008 | 28.82 | 30.00 | 28.26 | 29.60 | 352,073 | +0.70(+2.43%) |
Jun 03, 2008 | 28.66 | 29.08 | 28.52 | 28.90 | 305,930 | +0.32(+1.12%) |
Jun 02, 2008 | 29.88 | 30.00 | 28.35 | 28.58 | 517,664 | -1.38(-4.60%) |
May 30, 2008 | 30.11 | 30.45 | 29.46 | 29.96 | 1,285,722 | -0.35(-1.14%) |
May 29, 2008 | 29.09 | 30.31 | 28.76 | 30.31 | 678,885 | +1.24(+4.26%) |
May 28, 2008 | 29.32 | 29.32 | 28.74 | 29.07 | 401,212 | -0.19(-0.65%) |
May 27, 2008 | 29.56 | 29.56 | 29.04 | 29.26 | 526,739 | -0.36(-1.20%) |
May 26, 2008 | 29.48 | 29.91 | 29.17 | 29.61 | 201,862 | +0.00(+0.00%) |
May 23, 2008 | 29.48 | 29.91 | 29.17 | 29.61 | 201,862 | -0.29(-0.99%) |
May 22, 2008 | 29.47 | 29.91 | 29.39 | 29.91 | 215,639 | +0.47(+1.59%) |
May 21, 2008 | 29.28 | 29.87 | 28.11 | 29.44 | 708,908 | +0.22(+0.74%) |
May 20, 2008 | 27.93 | 29.35 | 27.26 | 29.22 | 840,692 | +1.12(+3.98%) |
May 19, 2008 | 29.73 | 29.80 | 27.97 | 28.11 | 900,768 | -1.57(-5.29%) |
May 16, 2008 | 30.35 | 30.39 | 29.46 | 29.67 | 298,000 | -0.59(-1.95%) |
May 15, 2008 | 30.34 | 30.34 | 29.30 | 30.26 | 645,100 | -0.08(-0.26%) |
May 14, 2008 | 29.92 | 30.78 | 29.72 | 30.34 | 3,022,818 | +2.05(+7.23%) |
May 13, 2008 | 28.11 | 28.31 | 27.69 | 28.30 | 432,127 | +0.12(+0.43%) |
May 12, 2008 | 27.52 | 28.20 | 27.52 | 28.17 | 773,425 | +0.74(+2.69%) |
May 09, 2008 | 27.27 | 27.45 | 26.67 | 27.44 | 260,810 | +0.09(+0.32%) |
May 08, 2008 | 27.56 | 27.59 | 26.94 | 27.35 | 565,701 | -0.05(-0.19%) |
May 07, 2008 | 26.80 | 27.65 | 26.75 | 27.40 | 1,013,522 | +0.58(+2.17%) |
May 06, 2008 | 25.88 | 26.83 | 25.63 | 26.82 | 821,208 | +0.87(+3.34%) |
May 05, 2008 | 25.78 | 26.09 | 25.56 | 25.96 | 637,403 | +0.11(+0.44%) |
May 02, 2008 | 26.01 | 26.33 | 25.81 | 25.84 | 412,143 | -0.51(-1.94%) |
May 01, 2008 | 25.07 | 26.56 | 25.07 | 26.35 | 951,764 | +1.08(+4.29%) |
Apr 30, 2008 | 24.58 | 26.09 | 24.33 | 25.27 | 1,221,519 | +1.01(+4.18%) |
Apr 29, 2008 | 24.01 | 24.72 | 23.51 | 24.26 | 739,005 | +0.45(+1.89%) |
Apr 28, 2008 | 23.77 | 24.05 | 23.06 | 23.81 | 903,932 | +1.42(+6.35%) |
Apr 25, 2008 | 22.48 | 22.49 | 22.22 | 22.38 | 148,437 | +0.15(+0.66%) |
Apr 24, 2008 | 22.43 | 22.43 | 22.18 | 22.24 | 165,043 | -0.23(-1.00%) |
Apr 23, 2008 | 22.18 | 22.47 | 21.97 | 22.46 | 363,125 | +0.36(+1.61%) |
Apr 22, 2008 | 22.22 | 22.51 | 21.96 | 22.11 | 347,520 | -0.17(-0.78%) |
Apr 21, 2008 | 22.32 | 22.32 | 21.97 | 22.28 | 276,355 | -0.15(-0.66%) |
Apr 18, 2008 | 22.18 | 22.44 | 22.06 | 22.43 | 412,511 | +0.36(+1.61%) |
Apr 17, 2008 | 22.13 | 22.13 | 21.94 | 22.07 | 111,197 | -0.08(-0.35%) |
Apr 16, 2008 | 21.85 | 22.16 | 21.83 | 22.15 | 379,256 | +0.29(+1.35%) |
Apr 15, 2008 | 21.47 | 21.99 | 21.33 | 21.85 | 213,978 | +0.13(+0.60%) |
Apr 14, 2008 | 22.11 | 22.11 | 21.59 | 21.72 | 300,932 | -0.42(-1.88%) |
Apr 11, 2008 | 22.57 | 22.57 | 22.11 | 22.14 | 309,714 | -0.52(-2.30%) |
Apr 10, 2008 | 22.62 | 22.74 | 22.55 | 22.66 | 147,971 | -0.03(-0.11%) |
Apr 09, 2008 | 22.58 | 22.79 | 22.58 | 22.69 | 166,993 | +0.00(+0.00%) |
Apr 08, 2008 | 22.85 | 22.91 | 22.54 | 22.69 | 320,184 | -0.16(-0.72%) |
Apr 07, 2008 | 23.14 | 23.16 | 22.70 | 22.85 | 334,461 | -0.21(-0.90%) |
Apr 04, 2008 | 22.64 | 23.36 | 22.51 | 23.06 | 501,560 | +0.48(+2.11%) |
Apr 03, 2008 | 22.45 | 22.67 | 22.31 | 22.58 | 193,872 | +0.08(+0.35%) |
Apr 02, 2008 | 22.47 | 22.58 | 22.23 | 22.50 | 320,188 | -0.03(-0.15%) |
Apr 01, 2008 | 22.63 | 22.77 | 22.36 | 22.54 | 257,959 | +0.00(+0.00%) |
Mar 31, 2008 | 22.54 | 22.78 | 22.36 | 22.54 | 371,371 | -0.23(-1.03%) |
Mar 28, 2008 | 22.40 | 22.84 | 22.27 | 22.77 | 474,485 | +0.36(+1.59%) |
Mar 27, 2008 | 22.54 | 22.67 | 22.02 | 22.42 | 392,997 | -0.14(-0.61%) |
Mar 26, 2008 | 23.08 | 23.41 | 22.45 | 22.56 | 369,638 | -0.85(-3.63%) |
Mar 25, 2008 | 23.83 | 24.23 | 23.30 | 23.41 | 425,989 | -0.49(-2.07%) |
Mar 24, 2008 | 23.84 | 24.19 | 23.60 | 23.90 | 455,556 | +0.06(+0.25%) |
Mar 21, 2008 | 24.81 | 24.82 | 23.18 | 23.84 | 1,033,744 | +0.00(+0.00%) |
Mar 20, 2008 | 24.81 | 24.82 | 23.18 | 23.84 | 1,033,744 | -1.02(-4.11%) |
Mar 19, 2008 | 24.71 | 25.32 | 24.55 | 24.86 | 297,284 | +0.10(+0.42%) |
Mar 18, 2008 | 24.32 | 25.08 | 24.31 | 24.76 | 537,144 | +0.05(+0.21%) |
Mar 17, 2008 | 24.46 | 24.92 | 24.37 | 24.71 | 561,719 | +0.18(+0.74%) |
Mar 14, 2008 | 25.14 | 25.51 | 24.46 | 24.52 | 423,591 | -0.48(-1.91%) |
Mar 13, 2008 | 25.46 | 25.62 | 24.51 | 25.00 | 566,270 | -0.88(-3.42%) |
Mar 12, 2008 | 25.62 | 26.09 | 25.41 | 25.89 | 433,951 | +0.31(+1.22%) |
Mar 11, 2008 | 27.74 | 27.87 | 25.23 | 25.57 | 502,851 | -1.85(-6.73%) |
Mar 10, 2008 | 27.27 | 27.85 | 27.16 | 27.42 | 735,636 | +0.19(+0.70%) |
Mar 07, 2008 | 27.25 | 27.96 | 26.74 | 27.23 | 171,417 | -0.34(-1.23%) |
Mar 06, 2008 | 27.88 | 28.78 | 27.48 | 27.57 | 1,354,827 | -0.65(-2.30%) |
Mar 05, 2008 | 27.47 | 28.35 | 27.33 | 28.22 | 604,835 | +0.74(+2.68%) |
Mar 04, 2008 | 27.13 | 27.74 | 27.02 | 27.48 | 508,495 | +0.03(+0.13%) |
Mar 03, 2008 | 27.83 | 28.30 | 26.09 | 27.45 | 444,270 | -0.35(-1.25%) |
Feb 29, 2008 | 28.55 | 28.55 | 27.41 | 27.79 | 541,396 | -1.16(-4.01%) |
Feb 28, 2008 | 29.47 | 29.47 | 28.76 | 28.95 | 523,411 | -0.30(-1.04%) |
Feb 27, 2008 | 28.76 | 30.01 | 28.21 | 29.26 | 1,801,921 | +1.42(+5.11%) |
Feb 26, 2008 | 28.17 | 28.22 | 27.57 | 27.84 | 449,121 | -0.48(-1.68%) |
Feb 25, 2008 | 27.31 | 28.60 | 27.31 | 28.31 | 1,165,445 | +1.18(+4.35%) |
Feb 22, 2008 | 26.94 | 27.18 | 26.61 | 27.13 | 883,568 | +0.19(+0.71%) |
Feb 21, 2008 | 27.39 | 27.73 | 26.72 | 26.94 | 122,023 | -0.67(-2.42%) |
Feb 20, 2008 | 27.61 | 27.71 | 27.04 | 27.61 | 185,671 | -0.08(-0.28%) |
Feb 19, 2008 | 27.76 | 27.96 | 27.47 | 27.69 | 536,690 | +0.14(+0.50%) |
Feb 18, 2008 | 27.32 | 27.74 | 27.13 | 27.55 | 706,349 | +0.00(+0.00%) |
Feb 15, 2008 | 27.32 | 27.74 | 27.13 | 27.55 | 706,349 | +0.15(+0.54%) |
Feb 14, 2008 | 27.14 | 27.65 | 26.96 | 27.40 | 612,236 | +0.27(+0.99%) |
Feb 13, 2008 | 26.81 | 27.31 | 26.58 | 27.13 | 538,276 | +0.56(+2.12%) |
Feb 12, 2008 | 26.53 | 26.87 | 26.09 | 26.57 | 436,149 | -0.10(-0.36%) |
Feb 11, 2008 | 26.79 | 27.04 | 26.56 | 26.67 | 409,310 | -0.10(-0.39%) |
Feb 08, 2008 | 26.57 | 27.00 | 26.49 | 26.77 | 855,254 | +0.08(+0.29%) |
Feb 07, 2008 | 26.54 | 26.98 | 26.44 | 26.69 | 260,116 | -0.41(-1.50%) |
Feb 06, 2008 | 27.13 | 27.42 | 26.67 | 27.10 | 265,589 | +0.01(+0.03%) |
Feb 05, 2008 | 26.51 | 27.74 | 26.32 | 27.09 | 1,797,384 | -0.02(-0.06%) |
Feb 04, 2008 | 27.09 | 27.42 | 26.27 | 27.11 | 1,086,643 | -1.47(-5.13%) |
Feb 01, 2008 | 30.93 | 31.03 | 28.38 | 28.57 | 658,259 | -2.37(-7.65%) |
Jan 31, 2008 | 30.89 | 32.19 | 29.96 | 30.94 | 580,468 | -0.71(-2.25%) |
Jan 30, 2008 | 31.90 | 31.90 | 31.19 | 31.65 | 179,918 | -0.46(-1.43%) |
Jan 29, 2008 | 32.37 | 32.42 | 31.78 | 32.11 | 432,958 | +0.03(+0.11%) |
Jan 28, 2008 | 31.07 | 32.60 | 30.39 | 32.08 | 337,786 | +0.91(+2.92%) |
Jan 25, 2008 | 31.16 | 31.63 | 30.74 | 31.17 | 183,127 | +0.19(+0.62%) |
Jan 24, 2008 | 31.25 | 31.64 | 30.91 | 30.97 | 184,806 | -0.37(-1.19%) |
Jan 23, 2008 | 29.88 | 31.46 | 29.47 | 31.35 | 192,820 | +0.68(+2.23%) |
Jan 22, 2008 | 29.00 | 31.19 | 25.81 | 30.66 | 188,392 | -0.44(-1.42%) |
Jan 21, 2008 | 31.82 | 32.06 | 30.33 | 31.10 | 184,814 | +0.00(+0.00%) |
Jan 18, 2008 | 31.82 | 32.06 | 30.33 | 31.10 | 184,814 | -0.73(-2.29%) |
Jan 17, 2008 | 32.19 | 32.39 | 31.46 | 31.83 | 136,325 | -0.30(-0.94%) |
Jan 16, 2008 | 31.70 | 32.83 | 31.46 | 32.14 | 164,249 | +0.39(+1.23%) |
Jan 15, 2008 | 31.11 | 31.99 | 30.19 | 31.75 | 210,782 | +0.40(+1.27%) |
Jan 14, 2008 | 29.42 | 31.95 | 29.42 | 31.35 | 141,033 | +1.83(+6.20%) |
Jan 11, 2008 | 30.38 | 30.54 | 29.09 | 29.52 | 132,905 | -1.04(-3.40%) |
Jan 10, 2008 | 29.74 | 30.65 | 28.95 | 30.56 | 256,309 | +0.48(+1.59%) |
Jan 09, 2008 | 32.02 | 32.03 | 29.07 | 30.08 | 400,474 | -2.02(-6.29%) |
Jan 08, 2008 | 34.25 | 34.25 | 31.94 | 32.10 | 397,883 | -2.05(-6.02%) |
Jan 07, 2008 | 34.34 | 34.46 | 33.00 | 34.16 | 111,456 | -0.09(-0.25%) |
Jan 04, 2008 | 32.80 | 35.06 | 32.67 | 34.24 | 419,612 | +0.64(+1.91%) |
Jan 03, 2008 | 33.71 | 33.90 | 32.68 | 33.60 | 149,410 | -0.23(-0.67%) |
Jan 02, 2008 | 34.24 | 34.79 | 33.44 | 33.83 | 97,926 | -0.37(-1.09%) |
Jan 01, 2008 | 35.01 | 35.01 | 34.20 | 34.20 | 57,962 | +0.00(+0.00%) |
Dec 31, 2007 | 35.01 | 35.01 | 34.20 | 34.20 | 57,962 | -0.91(-2.59%) |
Dec 28, 2007 | 35.31 | 35.37 | 34.50 | 35.11 | 69,527 | +0.03(+0.10%) |
Dec 27, 2007 | 35.48 | 35.48 | 34.52 | 35.08 | 100,458 | -0.62(-1.75%) |
Dec 26, 2007 | 35.59 | 35.98 | 35.10 | 35.70 | 84,241 | -0.16(-0.46%) |
Dec 24, 2007 | 36.09 | 36.27 | 35.44 | 35.86 | 33,827 | -0.36(-1.01%) |
Dec 21, 2007 | 35.59 | 36.39 | 35.27 | 36.23 | 325,463 | +1.12(+3.19%) |
Dec 20, 2007 | 35.54 | 35.64 | 34.16 | 35.11 | 186,095 | -0.44(-1.24%) |
Dec 19, 2007 | 35.64 | 36.12 | 35.20 | 35.55 | 300,993 | -0.23(-0.63%) |
Dec 18, 2007 | 34.83 | 35.90 | 32.22 | 35.78 | 337,446 | +1.41(+4.11%) |
Dec 17, 2007 | 35.54 | 35.54 | 34.34 | 34.36 | 156,526 | -0.53(-1.52%) |
Dec 14, 2007 | 35.53 | 35.53 | 34.34 | 34.89 | 218,259 | -0.81(-2.26%) |
Dec 13, 2007 | 33.62 | 36.40 | 32.51 | 35.70 | 389,347 | +2.24(+6.68%) |
Dec 12, 2007 | 32.92 | 33.74 | 32.47 | 33.46 | 212,563 | +1.40(+4.35%) |
Dec 11, 2007 | 33.39 | 33.87 | 31.64 | 32.07 | 168,082 | -1.16(-3.50%) |
Dec 10, 2007 | 33.38 | 34.12 | 32.70 | 33.23 | 227,354 | +0.12(+0.37%) |
Dec 07, 2007 | 32.50 | 33.26 | 32.04 | 33.11 | 72,778 | +0.76(+2.36%) |
Dec 06, 2007 | 32.38 | 33.49 | 32.16 | 32.34 | 131,569 | -0.43(-1.32%) |
Dec 05, 2007 | 33.64 | 33.68 | 31.69 | 32.78 | 223,941 | -0.04(-0.13%) |
Dec 04, 2007 | 33.25 | 33.25 | 32.08 | 32.82 | 160,696 | -0.38(-1.15%) |
Dec 03, 2007 | 32.37 | 33.38 | 32.34 | 33.20 | 298,585 | +1.16(+3.63%) |
Nov 30, 2007 | 32.68 | 33.45 | 31.00 | 32.04 | 274,446 | -0.64(-1.96%) |
Nov 29, 2007 | 30.33 | 33.38 | 30.00 | 32.68 | 553,950 | +2.34(+7.71%) |
Nov 28, 2007 | 28.28 | 30.34 | 28.28 | 30.34 | 406,920 | +2.07(+7.33%) |
Nov 27, 2007 | 26.96 | 28.51 | 26.47 | 28.27 | 197,350 | +1.23(+4.55%) |
Nov 26, 2007 | 26.06 | 27.46 | 25.97 | 27.04 | 124,524 | +0.96(+3.69%) |
Nov 23, 2007 | 26.06 | 26.23 | 25.63 | 26.08 | 36,844 | +0.00(+0.00%) |
Nov 21, 2007 | 26.24 | 26.69 | 25.83 | 26.08 | 71,817 | -0.60(-2.24%) |
Nov 20, 2007 | 26.67 | 27.22 | 25.79 | 26.67 | 151,631 | -0.34(-1.25%) |
Nov 19, 2007 | 26.80 | 27.22 | 26.35 | 27.01 | 82,343 | -0.41(-1.49%) |
Nov 16, 2007 | 26.90 | 27.65 | 26.38 | 27.42 | 154,333 | +0.59(+2.20%) |
Nov 15, 2007 | 26.16 | 26.87 | 26.04 | 26.83 | 95,580 | +0.49(+1.84%) |
Nov 14, 2007 | 26.69 | 27.00 | 26.17 | 26.35 | 112,445 | -0.23(-0.85%) |
Nov 13, 2007 | 26.05 | 26.88 | 26.01 | 26.57 | 238,493 | +0.51(+1.96%) |
Nov 12, 2007 | 25.90 | 26.51 | 25.90 | 26.06 | 110,025 | +0.01(+0.03%) |
Nov 09, 2007 | 25.91 | 26.22 | 25.83 | 26.05 | 158,917 | -0.07(-0.27%) |
Nov 08, 2007 | 26.27 | 26.32 | 25.24 | 26.12 | 456,623 | +0.14(+0.53%) |
Nov 07, 2007 | 26.54 | 26.79 | 25.66 | 25.98 | 219,423 | -1.12(-4.13%) |
Nov 06, 2007 | 26.96 | 27.52 | 26.23 | 27.10 | 140,724 | +0.08(+0.29%) |
Nov 05, 2007 | 27.71 | 27.71 | 26.58 | 27.02 | 166,058 | -0.62(-2.26%) |
Nov 02, 2007 | 27.94 | 28.69 | 26.54 | 27.65 | 377,428 | +0.38(+1.40%) |
Nov 01, 2007 | 29.34 | 29.34 | 27.09 | 27.26 | 544,693 | -2.40(-8.09%) |
Oct 31, 2007 | 29.08 | 31.52 | 28.82 | 29.67 | 661,819 | +0.81(+2.79%) |
Oct 30, 2007 | 27.87 | 29.34 | 27.66 | 28.86 | 563,277 | +1.01(+3.64%) |
Oct 29, 2007 | 26.98 | 27.98 | 26.98 | 27.85 | 233,391 | +1.01(+3.75%) |
Oct 26, 2007 | 28.17 | 28.17 | 26.59 | 26.84 | 201,120 | -0.81(-2.92%) |
Oct 25, 2007 | 27.80 | 27.95 | 27.32 | 27.65 | 193,368 | +0.00(+0.00%) |
Oct 24, 2007 | 26.90 | 27.96 | 26.88 | 27.65 | 192,871 | +0.61(+2.24%) |
Oct 23, 2007 | 26.77 | 27.43 | 26.48 | 27.04 | 288,670 | +1.03(+3.97%) |
Oct 22, 2007 | 25.90 | 26.74 | 25.14 | 26.01 | 230,589 | -0.25(-0.96%) |
Oct 19, 2007 | 27.21 | 27.57 | 26.01 | 26.26 | 184,291 | -0.81(-3.01%) |
Oct 18, 2007 | 27.10 | 27.68 | 26.54 | 27.07 | 124,258 | +0.07(+0.26%) |
Oct 17, 2007 | 28.39 | 28.81 | 26.63 | 27.00 | 421,505 | -0.75(-2.69%) |
Oct 16, 2007 | 26.66 | 27.85 | 25.36 | 27.75 | 408,491 | +1.02(+3.83%) |
Oct 15, 2007 | 27.72 | 27.91 | 25.86 | 26.73 | 386,826 | -0.98(-3.54%) |
Oct 12, 2007 | 28.91 | 29.31 | 27.53 | 27.71 | 321,571 | -0.69(-2.44%) |
Oct 11, 2007 | 30.92 | 30.92 | 27.83 | 28.40 | 585,878 | -0.90(-3.08%) |
Oct 10, 2007 | 28.60 | 30.76 | 28.17 | 29.30 | 1,053,482 | +1.38(+4.94%) |
Oct 09, 2007 | 27.26 | 28.17 | 27.14 | 27.92 | 702,242 | +1.27(+4.75%) |
Oct 08, 2007 | 27.39 | 27.49 | 26.34 | 26.66 | 1,030,738 | +1.53(+6.11%) |
Oct 05, 2007 | 25.45 | 25.62 | 24.87 | 25.12 | 125,827 | +0.00(+0.00%) |
Oct 04, 2007 | 24.68 | 25.88 | 24.44 | 25.12 | 124,963 | +0.70(+2.88%) |
Oct 03, 2007 | 22.97 | 24.82 | 22.97 | 24.42 | 345,991 | +1.34(+5.78%) |
Oct 02, 2007 | 22.62 | 23.38 | 22.62 | 23.09 | 120,435 | +0.34(+1.49%) |
Oct 01, 2007 | 22.19 | 23.41 | 21.47 | 22.75 | 222,409 | +0.50(+2.26%) |
Sep 28, 2007 | 22.40 | 22.70 | 21.46 | 22.24 | 1,342,068 | -0.32(-1.42%) |
Sep 27, 2007 | 22.63 | 22.96 | 22.34 | 22.57 | 239,296 | -0.28(-1.21%) |
Sep 26, 2007 | 23.29 | 23.32 | 22.54 | 22.84 | 138,657 | -0.22(-0.94%) |
Sep 25, 2007 | 23.48 | 23.48 | 22.79 | 23.06 | 173,115 | -0.03(-0.15%) |
Sep 24, 2007 | 22.54 | 23.17 | 21.67 | 23.09 | 107,102 | +0.55(+2.46%) |
Sep 21, 2007 | 22.50 | 22.91 | 21.31 | 22.54 | 205,627 | +0.63(+2.89%) |
Sep 20, 2007 | 21.53 | 22.97 | 20.38 | 21.91 | 405,600 | +0.66(+3.10%) |
Sep 19, 2007 | 21.19 | 21.46 | 20.69 | 21.25 | 104,117 | +0.95(+4.70%) |
Sep 18, 2007 | 20.32 | 21.42 | 20.16 | 20.29 | 165,176 | -0.02(-0.09%) |
Sep 17, 2007 | 21.70 | 21.70 | 19.55 | 20.31 | 208,982 | -1.23(-5.71%) |
Sep 14, 2007 | 21.61 | 21.61 | 21.33 | 21.54 | 398,112 | +0.05(+0.24%) |
Sep 13, 2007 | 21.19 | 21.77 | 21.19 | 21.49 | 135,505 | +0.17(+0.81%) |
Sep 12, 2007 | 22.28 | 22.28 | 21.15 | 21.32 | 37,549 | -0.18(-0.85%) |
Sep 11, 2007 | 21.34 | 22.45 | 21.24 | 21.50 | 88,440 | +0.36(+1.72%) |
Sep 10, 2007 | 19.94 | 21.23 | 19.84 | 21.14 | 334,036 | +1.76(+9.08%) |
Sep 07, 2007 | 18.21 | 19.94 | 18.21 | 19.38 | 296,476 | +0.74(+3.95%) |
Sep 06, 2007 | 18.60 | 19.29 | 18.49 | 18.64 | 363,560 | +0.26(+1.41%) |
Sep 05, 2007 | 18.72 | 18.72 | 18.29 | 18.38 | 70,999 | +0.12(+0.66%) |
Sep 04, 2007 | 18.26 | 18.46 | 18.20 | 18.26 | 92,469 | +0.05(+0.29%) |
Aug 31, 2007 | 18.21 | 18.54 | 18.21 | 18.21 | 43,176 | -0.10(-0.52%) |
Aug 30, 2007 | 18.37 | 18.43 | 18.00 | 18.30 | 47,397 | +0.06(+0.33%) |
Aug 29, 2007 | 18.42 | 18.42 | 18.00 | 18.24 | 243,368 | +0.12(+0.67%) |
Aug 28, 2007 | 17.78 | 18.42 | 17.78 | 18.12 | 269,322 | -0.09(-0.48%) |
Aug 27, 2007 | 18.59 | 18.86 | 17.91 | 18.21 | 241,249 | -0.05(-0.28%) |
Aug 24, 2007 | 18.23 | 18.47 | 17.81 | 18.26 | 73,114 | -0.29(-1.59%) |
Aug 23, 2007 | 18.85 | 18.85 | 18.26 | 18.55 | 20,817 | +0.23(+1.28%) |
Aug 22, 2007 | 19.00 | 19.00 | 18.21 | 18.32 | 156,037 | +0.11(+0.62%) |
Aug 21, 2007 | 18.37 | 19.94 | 17.82 | 18.21 | 94,580 | +0.35(+1.94%) |
Aug 20, 2007 | 17.34 | 18.60 | 17.34 | 17.86 | 97,216 | +0.01(+0.05%) |
Aug 17, 2007 | 19.94 | 19.94 | 17.55 | 17.85 | 440,437 | +0.90(+5.32%) |
Aug 16, 2007 | 17.77 | 17.77 | 16.95 | 16.95 | 418,638 | -0.74(-4.17%) |
Aug 15, 2007 | 17.77 | 18.15 | 17.65 | 17.68 | 89,131 | -0.09(-0.49%) |
Aug 14, 2007 | 18.83 | 18.83 | 17.60 | 17.77 | 150,504 | -0.43(-2.38%) |
Aug 13, 2007 | 17.55 | 18.88 | 17.34 | 18.21 | 134,848 | +0.85(+4.90%) |
Aug 10, 2007 | 17.47 | 17.71 | 16.35 | 17.36 | 1,396,761 | -0.42(-2.34%) |
Aug 09, 2007 | 17.34 | 18.55 | 17.25 | 17.77 | 977,293 | -0.35(-1.91%) |