Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.68 | 15.38 | 14.62 | 15.26 | 1,000,462 | +0.36(+2.42%) |
Jul 30, 2008 | 14.33 | 15.02 | 14.33 | 14.90 | 1,199,159 | +0.52(+3.62%) |
Jul 29, 2008 | 14.38 | 14.56 | 14.06 | 14.38 | 874,607 | -0.02(-0.14%) |
Jul 28, 2008 | 15.13 | 15.21 | 14.11 | 14.40 | 1,130,209 | -0.66(-4.38%) |
Jul 25, 2008 | 15.37 | 15.63 | 14.90 | 15.06 | 1,199,018 | -0.40(-2.59%) |
Jul 24, 2008 | 16.60 | 16.64 | 15.26 | 15.46 | 1,100,779 | -1.17(-7.04%) |
Jul 23, 2008 | 16.39 | 17.17 | 16.31 | 16.63 | 897,879 | +0.35(+2.15%) |
Jul 22, 2008 | 15.80 | 16.35 | 15.56 | 16.28 | 808,472 | +0.37(+2.33%) |
Jul 21, 2008 | 16.35 | 16.53 | 15.91 | 15.91 | 998,338 | -0.42(-2.57%) |
Jul 18, 2008 | 16.72 | 16.72 | 16.19 | 16.33 | 1,104,835 | -0.30(-1.80%) |
Jul 17, 2008 | 15.67 | 16.71 | 15.40 | 16.63 | 1,214,885 | +1.01(+6.47%) |
Jul 16, 2008 | 15.49 | 15.72 | 15.23 | 15.62 | 1,406,781 | +0.13(+0.84%) |
Jul 15, 2008 | 15.35 | 15.61 | 14.74 | 15.49 | 2,329,512 | +0.05(+0.32%) |
Jul 14, 2008 | 17.19 | 17.19 | 15.00 | 15.44 | 2,107,461 | -1.65(-9.65%) |
Jul 11, 2008 | 17.42 | 17.42 | 16.86 | 17.09 | 1,501,411 | -0.75(-4.20%) |
Jul 10, 2008 | 17.88 | 18.01 | 17.43 | 17.84 | 991,784 | -0.18(-1.00%) |
Jul 09, 2008 | 18.80 | 18.84 | 18.00 | 18.02 | 637,465 | -0.72(-3.84%) |
Jul 08, 2008 | 18.10 | 18.80 | 18.10 | 18.74 | 498,498 | +0.52(+2.85%) |
Jul 07, 2008 | 18.99 | 19.20 | 17.76 | 18.22 | 1,324,867 | -0.77(-4.05%) |
Jul 04, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | -0.03(-0.16%) |
Jul 02, 2008 | 19.56 | 19.70 | 18.95 | 19.02 | 723,952 | -0.55(-2.81%) |
Jul 01, 2008 | 20.01 | 20.20 | 19.33 | 19.57 | 1,003,799 | -0.79(-3.88%) |
Jun 30, 2008 | 21.20 | 21.20 | 20.15 | 20.36 | 1,054,485 | -1.03(-4.82%) |
Jun 27, 2008 | 21.32 | 21.77 | 21.29 | 21.39 | 511,037 | +0.01(+0.05%) |
Jun 26, 2008 | 21.63 | 21.77 | 21.20 | 21.38 | 528,267 | -0.64(-2.91%) |
Jun 25, 2008 | 21.72 | 22.49 | 21.72 | 22.02 | 780,022 | +0.28(+1.29%) |
Jun 24, 2008 | 23.27 | 23.27 | 21.69 | 21.74 | 1,317,158 | -1.45(-6.25%) |
Jun 23, 2008 | 23.92 | 23.92 | 23.05 | 23.19 | 403,674 | -0.61(-2.56%) |
Jun 20, 2008 | 23.93 | 24.07 | 23.71 | 23.80 | 697,901 | -0.19(-0.79%) |
Jun 19, 2008 | 24.57 | 24.65 | 23.96 | 23.99 | 426,576 | -0.48(-1.96%) |
Jun 18, 2008 | 25.09 | 25.43 | 24.39 | 24.47 | 357,852 | -0.88(-3.47%) |
Jun 17, 2008 | 24.79 | 25.43 | 24.74 | 25.35 | 402,743 | +0.52(+2.09%) |
Jun 16, 2008 | 24.70 | 25.02 | 24.65 | 24.83 | 272,225 | -0.01(-0.04%) |
Jun 13, 2008 | 24.66 | 25.04 | 24.32 | 24.84 | 197,699 | +0.18(+0.73%) |
Jun 12, 2008 | 24.69 | 25.22 | 24.52 | 24.66 | 267,358 | +0.26(+1.07%) |
Jun 11, 2008 | 24.61 | 24.94 | 24.33 | 24.40 | 381,352 | -0.32(-1.29%) |
Jun 10, 2008 | 25.01 | 25.31 | 24.56 | 24.72 | 306,815 | -0.15(-0.60%) |
Jun 09, 2008 | 26.04 | 26.04 | 24.69 | 24.87 | 296,544 | -1.15(-4.42%) |
Jun 06, 2008 | 26.50 | 26.75 | 25.90 | 26.02 | 437,632 | -0.64(-2.40%) |
Jun 05, 2008 | 26.04 | 26.81 | 25.88 | 26.66 | 305,711 | +0.64(+2.46%) |
Jun 04, 2008 | 25.51 | 26.10 | 25.30 | 26.02 | 362,356 | +0.32(+1.25%) |
Jun 03, 2008 | 26.32 | 26.44 | 25.47 | 25.70 | 343,738 | -0.42(-1.61%) |
Jun 02, 2008 | 26.17 | 26.20 | 25.56 | 26.12 | 275,015 | -0.26(-0.99%) |
May 30, 2008 | 26.59 | 26.64 | 26.07 | 26.38 | 284,138 | -0.16(-0.60%) |
May 29, 2008 | 26.55 | 26.88 | 26.35 | 26.54 | 259,286 | -0.13(-0.49%) |
May 28, 2008 | 26.75 | 27.07 | 26.61 | 26.67 | 292,937 | -0.04(-0.15%) |
May 27, 2008 | 26.15 | 26.76 | 26.15 | 26.71 | 286,510 | +0.60(+2.30%) |
May 26, 2008 | 26.17 | 26.52 | 26.04 | 26.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.17 | 26.52 | 26.04 | 26.11 | 502,344 | +0.00(+0.00%) |
May 22, 2008 | 26.29 | 26.47 | 26.00 | 26.11 | 387,172 | -0.01(-0.04%) |
May 21, 2008 | 26.02 | 26.76 | 26.02 | 26.12 | 411,206 | +0.03(+0.11%) |
May 20, 2008 | 26.02 | 26.34 | 25.66 | 26.09 | 364,856 | -0.15(-0.57%) |
May 19, 2008 | 25.00 | 26.47 | 24.98 | 26.24 | 606,950 | +1.16(+4.63%) |
May 16, 2008 | 25.08 | 25.18 | 24.64 | 25.08 | 373,424 | +0.02(+0.08%) |
May 15, 2008 | 24.73 | 25.22 | 24.57 | 25.06 | 471,091 | +0.16(+0.64%) |
May 14, 2008 | 24.96 | 25.07 | 24.79 | 24.90 | 533,839 | +0.12(+0.48%) |
May 13, 2008 | 24.96 | 24.98 | 24.74 | 24.78 | 457,660 | -0.24(-0.96%) |
May 12, 2008 | 25.33 | 25.35 | 24.66 | 25.02 | 865,502 | -0.20(-0.79%) |
May 09, 2008 | 25.51 | 25.91 | 25.08 | 25.22 | 444,267 | -0.64(-2.47%) |
May 08, 2008 | 26.90 | 27.20 | 25.53 | 25.86 | 1,611,723 | -0.08(-0.31%) |
May 07, 2008 | 26.59 | 26.73 | 25.72 | 25.94 | 444,123 | -0.75(-2.81%) |
May 06, 2008 | 26.58 | 26.86 | 26.40 | 26.69 | 352,190 | -0.11(-0.41%) |
May 05, 2008 | 26.83 | 27.09 | 26.78 | 26.80 | 320,854 | -0.05(-0.19%) |
May 02, 2008 | 26.50 | 27.22 | 26.43 | 26.85 | 601,564 | +0.33(+1.24%) |
May 01, 2008 | 25.83 | 26.68 | 25.57 | 26.52 | 436,052 | +0.34(+1.30%) |
Apr 30, 2008 | 26.53 | 27.10 | 26.04 | 26.18 | 402,965 | -0.20(-0.76%) |
Apr 29, 2008 | 26.20 | 26.42 | 25.88 | 26.38 | 464,916 | +0.09(+0.34%) |
Apr 28, 2008 | 25.42 | 26.40 | 25.36 | 26.29 | 410,411 | +0.74(+2.90%) |
Apr 25, 2008 | 25.11 | 25.70 | 24.75 | 25.55 | 536,385 | +0.49(+1.96%) |
Apr 24, 2008 | 25.06 | 25.10 | 24.58 | 25.06 | 508,619 | +0.05(+0.20%) |
Apr 23, 2008 | 24.70 | 25.10 | 24.41 | 25.01 | 636,043 | +0.38(+1.54%) |
Apr 22, 2008 | 24.03 | 24.94 | 24.03 | 24.63 | 752,484 | +0.32(+1.32%) |
Apr 21, 2008 | 24.26 | 24.42 | 24.05 | 24.31 | 661,265 | +0.00(+0.00%) |
Apr 18, 2008 | 24.19 | 24.34 | 23.77 | 24.31 | 545,220 | +0.38(+1.59%) |
Apr 17, 2008 | 23.77 | 24.09 | 23.60 | 23.93 | 443,929 | +0.05(+0.21%) |
Apr 16, 2008 | 23.57 | 23.90 | 23.29 | 23.88 | 398,069 | +0.39(+1.66%) |
Apr 15, 2008 | 24.04 | 24.25 | 23.22 | 23.49 | 610,940 | -0.51(-2.13%) |
Apr 14, 2008 | 24.25 | 24.30 | 23.87 | 24.00 | 328,128 | -0.20(-0.83%) |
Apr 11, 2008 | 24.06 | 24.48 | 23.99 | 24.20 | 373,300 | -0.19(-0.78%) |
Apr 10, 2008 | 24.01 | 24.51 | 24.00 | 24.39 | 673,664 | +0.17(+0.70%) |
Apr 09, 2008 | 24.64 | 24.90 | 24.09 | 24.22 | 1,447,800 | -0.31(-1.26%) |
Apr 08, 2008 | 24.46 | 24.64 | 24.19 | 24.53 | 663,050 | -0.10(-0.41%) |
Apr 07, 2008 | 24.60 | 24.89 | 24.43 | 24.63 | 1,253,492 | -0.07(-0.28%) |
Apr 04, 2008 | 25.49 | 25.49 | 24.58 | 24.70 | 1,330,003 | -0.89(-3.48%) |
Apr 03, 2008 | 25.60 | 25.78 | 25.25 | 25.59 | 464,405 | +0.04(+0.16%) |
Apr 02, 2008 | 25.46 | 26.03 | 25.12 | 25.55 | 688,700 | +0.29(+1.15%) |
Apr 01, 2008 | 24.01 | 25.55 | 23.90 | 25.26 | 824,980 | +1.36(+5.69%) |
Mar 31, 2008 | 24.14 | 24.14 | 23.75 | 23.90 | 789,865 | -0.09(-0.38%) |
Mar 28, 2008 | 24.52 | 24.80 | 23.82 | 23.99 | 1,010,300 | -0.55(-2.24%) |
Mar 27, 2008 | 24.65 | 25.62 | 24.43 | 24.54 | 1,437,968 | -0.14(-0.57%) |
Mar 26, 2008 | 24.30 | 24.68 | 23.76 | 24.68 | 748,800 | +0.30(+1.23%) |
Mar 25, 2008 | 24.76 | 24.83 | 23.63 | 24.38 | 805,230 | -0.22(-0.89%) |
Mar 24, 2008 | 23.08 | 24.64 | 22.81 | 24.60 | 2,065,917 | +1.97(+8.71%) |
Mar 21, 2008 | 23.79 | 23.79 | 22.41 | 22.63 | 3,069,446 | +0.00(+0.00%) |
Mar 20, 2008 | 23.79 | 23.79 | 22.41 | 22.63 | 3,069,446 | -0.82(-3.50%) |
Mar 19, 2008 | 23.08 | 23.84 | 23.00 | 23.45 | 1,070,945 | +0.72(+3.17%) |
Mar 18, 2008 | 22.97 | 23.31 | 22.00 | 22.73 | 1,281,386 | -0.24(-1.04%) |
Mar 17, 2008 | 22.95 | 23.34 | 21.40 | 22.97 | 1,706,684 | -0.77(-3.24%) |
Mar 14, 2008 | 24.58 | 24.58 | 23.63 | 23.74 | 1,111,400 | -0.85(-3.46%) |
Mar 13, 2008 | 24.89 | 24.99 | 24.33 | 24.59 | 981,450 | -0.41(-1.64%) |
Mar 12, 2008 | 25.44 | 25.60 | 24.95 | 25.00 | 559,235 | -0.44(-1.73%) |
Mar 11, 2008 | 24.34 | 25.55 | 24.34 | 25.44 | 1,008,015 | +1.13(+4.65%) |
Mar 10, 2008 | 25.52 | 25.60 | 24.09 | 24.31 | 769,965 | -0.87(-3.46%) |
Mar 07, 2008 | 24.08 | 25.63 | 24.08 | 25.18 | 1,530,300 | +0.63(+2.57%) |
Mar 06, 2008 | 24.69 | 24.90 | 23.94 | 24.55 | 981,200 | -0.40(-1.60%) |
Mar 05, 2008 | 24.65 | 25.00 | 24.45 | 24.95 | 908,774 | +0.30(+1.22%) |
Mar 04, 2008 | 25.40 | 25.43 | 24.50 | 24.65 | 1,113,600 | -1.01(-3.94%) |
Mar 03, 2008 | 25.88 | 26.63 | 25.54 | 25.66 | 1,338,492 | -0.43(-1.65%) |
Feb 29, 2008 | 26.30 | 27.13 | 25.61 | 26.09 | 1,822,120 | +1.13(+4.53%) |
Feb 28, 2008 | 22.51 | 25.28 | 22.33 | 24.96 | 1,699,943 | +1.79(+7.73%) |
Feb 27, 2008 | 23.18 | 23.53 | 22.84 | 23.17 | 328,400 | -0.01(-0.04%) |
Feb 26, 2008 | 23.32 | 23.70 | 22.52 | 23.18 | 739,600 | -0.01(-0.04%) |
Feb 25, 2008 | 24.03 | 24.03 | 22.97 | 23.19 | 853,375 | -0.66(-2.77%) |
Feb 22, 2008 | 23.96 | 24.06 | 23.02 | 23.85 | 578,500 | +0.06(+0.25%) |
Feb 21, 2008 | 23.23 | 24.22 | 23.08 | 23.79 | 831,431 | +0.65(+2.81%) |
Feb 20, 2008 | 22.84 | 23.17 | 22.64 | 23.14 | 531,720 | +0.06(+0.26%) |
Feb 19, 2008 | 23.25 | 23.65 | 22.92 | 23.08 | 571,911 | -0.17(-0.73%) |
Feb 18, 2008 | 22.40 | 23.48 | 22.24 | 23.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.40 | 23.48 | 22.24 | 23.25 | 454,500 | +0.82(+3.66%) |
Feb 14, 2008 | 22.54 | 22.69 | 22.24 | 22.43 | 442,400 | -0.25(-1.10%) |
Feb 13, 2008 | 23.56 | 23.56 | 22.51 | 22.68 | 934,495 | -0.52(-2.24%) |
Feb 12, 2008 | 22.05 | 23.64 | 21.95 | 23.20 | 1,070,099 | +1.19(+5.41%) |
Feb 11, 2008 | 21.67 | 22.33 | 21.34 | 22.01 | 884,290 | +0.15(+0.69%) |
Feb 08, 2008 | 22.25 | 22.60 | 21.43 | 21.86 | 457,100 | -0.42(-1.89%) |
Feb 07, 2008 | 22.63 | 22.92 | 21.43 | 22.28 | 928,509 | -0.53(-2.32%) |
Feb 06, 2008 | 23.19 | 23.35 | 22.65 | 22.81 | 622,200 | -0.13(-0.57%) |
Feb 05, 2008 | 23.57 | 23.69 | 22.85 | 22.94 | 618,099 | -0.72(-3.04%) |
Feb 04, 2008 | 24.53 | 24.53 | 23.29 | 23.66 | 689,059 | -0.87(-3.55%) |
Feb 01, 2008 | 22.27 | 24.64 | 22.27 | 24.53 | 1,719,400 | +2.25(+10.10%) |
Jan 31, 2008 | 21.32 | 22.53 | 21.08 | 22.28 | 743,599 | +0.47(+2.16%) |
Jan 30, 2008 | 21.40 | 22.27 | 21.29 | 21.81 | 888,075 | +0.28(+1.30%) |
Jan 29, 2008 | 21.93 | 22.14 | 21.43 | 21.53 | 631,800 | -0.33(-1.51%) |
Jan 28, 2008 | 21.06 | 22.17 | 20.81 | 21.86 | 1,812,300 | +0.99(+4.74%) |
Jan 25, 2008 | 21.58 | 21.67 | 20.46 | 20.87 | 1,705,550 | -0.32(-1.51%) |
Jan 24, 2008 | 21.61 | 21.61 | 21.06 | 21.19 | 831,900 | -0.15(-0.70%) |
Jan 23, 2008 | 20.66 | 21.57 | 20.57 | 21.34 | 1,240,826 | +0.06(+0.28%) |
Jan 22, 2008 | 20.82 | 21.62 | 20.54 | 21.28 | 1,130,600 | -0.46(-2.12%) |
Jan 21, 2008 | 22.59 | 22.69 | 21.59 | 21.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.59 | 22.69 | 21.59 | 21.74 | 763,575 | -0.80(-3.55%) |
Jan 17, 2008 | 22.82 | 22.93 | 22.20 | 22.54 | 1,369,417 | -0.38(-1.66%) |
Jan 16, 2008 | 23.62 | 23.68 | 22.40 | 22.92 | 1,790,742 | -0.60(-2.55%) |
Jan 15, 2008 | 24.55 | 24.79 | 23.29 | 23.52 | 1,124,400 | -1.52(-6.07%) |
Jan 14, 2008 | 25.28 | 25.33 | 24.60 | 25.04 | 595,500 | -0.24(-0.95%) |
Jan 11, 2008 | 25.56 | 25.90 | 25.23 | 25.28 | 479,650 | -0.67(-2.58%) |
Jan 10, 2008 | 25.76 | 26.24 | 24.66 | 25.95 | 435,700 | +0.32(+1.25%) |
Jan 09, 2008 | 26.50 | 26.50 | 25.15 | 25.63 | 400,600 | -0.74(-2.81%) |
Jan 08, 2008 | 26.35 | 27.35 | 26.25 | 26.37 | 590,900 | +0.02(+0.08%) |
Jan 07, 2008 | 26.40 | 26.66 | 26.04 | 26.35 | 807,600 | -0.05(-0.19%) |
Jan 04, 2008 | 27.50 | 27.76 | 26.34 | 26.40 | 1,171,750 | -1.28(-4.62%) |
Jan 03, 2008 | 27.61 | 27.93 | 27.50 | 27.68 | 290,600 | -0.17(-0.61%) |
Jan 02, 2008 | 28.21 | 28.29 | 27.49 | 27.85 | 385,900 | -0.56(-1.97%) |
Jan 01, 2008 | 28.32 | 28.80 | 27.50 | 28.41 | 550,200 | +0.00(+0.00%) |
Dec 31, 2007 | 28.32 | 28.80 | 27.50 | 28.41 | 550,200 | -0.21(-0.73%) |
Dec 28, 2007 | 29.27 | 29.51 | 28.33 | 28.62 | 275,610 | -0.64(-2.19%) |
Dec 27, 2007 | 29.50 | 29.81 | 28.95 | 29.26 | 396,605 | -0.78(-2.60%) |
Dec 26, 2007 | 30.03 | 30.20 | 29.76 | 30.04 | 393,600 | -0.41(-1.35%) |
Dec 24, 2007 | 29.69 | 30.64 | 29.69 | 30.45 | 119,200 | +0.42(+1.40%) |
Dec 21, 2007 | 30.03 | 30.29 | 29.50 | 30.03 | 360,898 | -0.02(-0.07%) |
Dec 20, 2007 | 29.83 | 30.20 | 29.48 | 30.05 | 351,000 | +0.26(+0.87%) |
Dec 19, 2007 | 30.16 | 30.23 | 29.47 | 29.79 | 287,600 | -0.30(-1.00%) |
Dec 18, 2007 | 30.16 | 30.46 | 29.36 | 30.09 | 419,300 | +0.42(+1.42%) |
Dec 17, 2007 | 29.76 | 30.45 | 29.48 | 29.67 | 447,050 | -0.39(-1.30%) |
Dec 14, 2007 | 31.73 | 31.73 | 30.00 | 30.06 | 690,900 | -1.54(-4.87%) |
Dec 13, 2007 | 31.71 | 32.02 | 30.93 | 31.60 | 454,480 | +0.17(+0.54%) |
Dec 12, 2007 | 33.55 | 34.05 | 31.21 | 31.43 | 856,222 | -1.78(-5.36%) |
Dec 11, 2007 | 35.17 | 35.17 | 32.96 | 33.21 | 542,041 | -1.95(-5.55%) |
Dec 10, 2007 | 34.51 | 35.36 | 34.27 | 35.16 | 525,510 | +0.92(+2.69%) |
Dec 07, 2007 | 34.66 | 34.69 | 33.85 | 34.24 | 461,979 | -0.17(-0.49%) |
Dec 06, 2007 | 33.31 | 34.87 | 33.18 | 34.41 | 495,600 | +0.91(+2.72%) |
Dec 05, 2007 | 33.42 | 34.15 | 33.27 | 33.50 | 973,100 | +0.07(+0.21%) |
Dec 04, 2007 | 32.78 | 33.44 | 32.54 | 33.43 | 557,700 | +0.42(+1.27%) |
Dec 03, 2007 | 32.69 | 33.31 | 32.58 | 33.01 | 983,965 | -0.09(-0.27%) |
Nov 30, 2007 | 31.62 | 33.20 | 31.22 | 33.10 | 1,071,400 | +1.96(+6.29%) |
Nov 29, 2007 | 29.35 | 31.28 | 29.27 | 31.14 | 847,015 | +2.14(+7.38%) |
Nov 28, 2007 | 29.11 | 29.13 | 28.59 | 29.00 | 604,500 | +0.34(+1.19%) |
Nov 27, 2007 | 28.36 | 28.97 | 28.09 | 28.66 | 621,479 | +0.28(+0.99%) |
Nov 26, 2007 | 29.02 | 29.25 | 28.31 | 28.38 | 398,094 | -0.57(-1.97%) |
Nov 23, 2007 | 29.39 | 29.39 | 28.90 | 28.95 | 289,175 | -0.03(-0.10%) |
Nov 21, 2007 | 28.21 | 29.38 | 28.21 | 28.98 | 1,346,748 | +0.32(+1.12%) |
Nov 20, 2007 | 28.16 | 28.95 | 27.95 | 28.66 | 1,046,800 | +0.62(+2.21%) |
Nov 19, 2007 | 27.55 | 28.21 | 27.55 | 28.04 | 271,975 | +0.11(+0.39%) |
Nov 16, 2007 | 28.54 | 28.78 | 27.83 | 27.93 | 593,250 | -0.86(-2.99%) |
Nov 15, 2007 | 29.58 | 29.77 | 28.44 | 28.79 | 794,050 | -0.95(-3.19%) |
Nov 14, 2007 | 30.48 | 30.76 | 29.57 | 29.74 | 739,950 | -0.92(-3.00%) |
Nov 13, 2007 | 31.79 | 32.14 | 30.37 | 30.66 | 1,578,252 | -1.31(-4.10%) |
Nov 12, 2007 | 31.04 | 32.60 | 31.04 | 31.97 | 574,200 | +0.71(+2.27%) |
Nov 09, 2007 | 32.00 | 32.01 | 30.81 | 31.26 | 683,882 | -0.83(-2.59%) |
Nov 08, 2007 | 33.65 | 34.07 | 30.84 | 32.09 | 2,859,265 | -2.83(-8.10%) |
Nov 07, 2007 | 34.97 | 35.55 | 34.24 | 34.92 | 545,700 | -0.57(-1.61%) |
Nov 06, 2007 | 35.61 | 35.82 | 34.50 | 35.49 | 385,900 | -0.11(-0.31%) |
Nov 05, 2007 | 36.08 | 36.08 | 35.31 | 35.60 | 353,705 | -0.42(-1.17%) |
Nov 02, 2007 | 36.01 | 36.39 | 35.39 | 36.02 | 482,900 | +0.03(+0.08%) |
Nov 01, 2007 | 36.00 | 36.67 | 35.75 | 35.99 | 502,100 | -0.90(-2.44%) |
Oct 31, 2007 | 36.81 | 37.14 | 36.32 | 36.89 | 738,200 | +0.14(+0.38%) |
Oct 30, 2007 | 36.80 | 37.02 | 36.71 | 36.75 | 256,300 | -0.24(-0.65%) |
Oct 29, 2007 | 36.99 | 37.22 | 36.79 | 36.99 | 276,400 | +0.02(+0.05%) |
Oct 26, 2007 | 37.41 | 37.58 | 36.77 | 36.97 | 517,700 | -0.38(-1.02%) |
Oct 25, 2007 | 37.94 | 37.99 | 37.14 | 37.35 | 505,600 | -0.60(-1.58%) |
Oct 24, 2007 | 38.10 | 38.31 | 37.62 | 37.95 | 709,200 | -0.26(-0.68%) |
Oct 23, 2007 | 37.80 | 38.31 | 37.80 | 38.21 | 488,400 | +0.41(+1.08%) |
Oct 22, 2007 | 37.64 | 38.09 | 37.47 | 37.80 | 505,100 | -0.14(-0.37%) |
Oct 19, 2007 | 38.83 | 39.05 | 37.86 | 37.94 | 360,100 | -1.03(-2.64%) |
Oct 18, 2007 | 39.12 | 39.35 | 38.85 | 38.97 | 278,600 | -0.39(-0.99%) |
Oct 17, 2007 | 39.51 | 40.18 | 39.02 | 39.36 | 287,900 | -0.07(-0.18%) |
Oct 16, 2007 | 39.02 | 39.56 | 38.83 | 39.43 | 399,100 | +0.13(+0.33%) |
Oct 15, 2007 | 39.99 | 39.99 | 39.02 | 39.30 | 407,000 | -0.80(-2.00%) |
Oct 12, 2007 | 40.62 | 40.62 | 39.96 | 40.10 | 394,900 | -0.77(-1.88%) |
Oct 11, 2007 | 41.60 | 41.70 | 40.69 | 40.87 | 270,400 | -0.45(-1.09%) |
Oct 10, 2007 | 40.68 | 41.36 | 40.64 | 41.32 | 358,800 | +0.48(+1.18%) |
Oct 09, 2007 | 40.60 | 40.86 | 40.50 | 40.84 | 131,400 | +0.44(+1.09%) |
Oct 08, 2007 | 40.50 | 41.00 | 40.28 | 40.40 | 281,400 | -0.27(-0.66%) |
Oct 05, 2007 | 40.64 | 40.88 | 40.21 | 40.67 | 560,100 | +0.07(+0.17%) |
Oct 04, 2007 | 40.48 | 41.00 | 40.29 | 40.60 | 404,400 | +0.14(+0.35%) |
Oct 03, 2007 | 40.01 | 40.75 | 40.01 | 40.46 | 423,400 | +0.21(+0.52%) |
Oct 02, 2007 | 39.89 | 40.61 | 39.74 | 40.25 | 306,000 | +0.30(+0.75%) |
Oct 01, 2007 | 39.56 | 40.24 | 39.04 | 39.95 | 562,400 | +0.14(+0.35%) |
Sep 28, 2007 | 39.57 | 40.19 | 39.18 | 39.81 | 289,400 | +0.27(+0.68%) |
Sep 27, 2007 | 39.00 | 39.71 | 38.78 | 39.54 | 342,700 | +0.61(+1.57%) |
Sep 26, 2007 | 38.60 | 39.55 | 38.45 | 38.93 | 642,600 | -0.06(-0.15%) |
Sep 25, 2007 | 39.68 | 40.05 | 38.80 | 38.99 | 765,300 | -0.77(-1.94%) |
Sep 24, 2007 | 39.15 | 40.11 | 38.90 | 39.76 | 674,900 | +0.38(+0.96%) |
Sep 21, 2007 | 39.58 | 40.24 | 39.24 | 39.38 | 626,700 | -0.10(-0.25%) |
Sep 20, 2007 | 40.18 | 40.39 | 39.19 | 39.48 | 613,800 | -0.51(-1.28%) |
Sep 19, 2007 | 39.71 | 40.69 | 39.68 | 39.99 | 677,500 | +0.53(+1.34%) |
Sep 18, 2007 | 39.02 | 40.05 | 38.77 | 39.46 | 561,200 | +0.44(+1.13%) |
Sep 17, 2007 | 38.98 | 39.39 | 38.79 | 39.02 | 355,400 | +0.01(+0.03%) |
Sep 14, 2007 | 38.36 | 39.28 | 37.71 | 39.01 | 441,100 | +0.48(+1.25%) |
Sep 13, 2007 | 38.35 | 38.69 | 37.68 | 38.53 | 541,900 | +0.53(+1.39%) |
Sep 12, 2007 | 38.85 | 39.00 | 37.40 | 38.00 | 613,500 | -0.91(-2.34%) |
Sep 11, 2007 | 38.65 | 39.16 | 38.55 | 38.91 | 332,400 | +0.46(+1.20%) |
Sep 10, 2007 | 38.89 | 39.21 | 38.34 | 38.45 | 421,100 | -0.31(-0.80%) |
Sep 07, 2007 | 38.99 | 39.34 | 38.54 | 38.76 | 748,500 | -0.58(-1.47%) |
Sep 06, 2007 | 38.83 | 39.60 | 38.07 | 39.34 | 867,800 | +0.70(+1.81%) |
Sep 05, 2007 | 38.18 | 38.91 | 38.00 | 38.64 | 1,040,000 | -0.01(-0.03%) |
Sep 04, 2007 | 36.66 | 39.28 | 36.51 | 38.65 | 1,438,500 | +2.03(+5.54%) |
Aug 31, 2007 | 36.34 | 36.76 | 36.00 | 36.62 | 655,400 | +1.09(+3.07%) |
Aug 30, 2007 | 35.30 | 35.64 | 34.79 | 35.53 | 837,200 | -0.11(-0.31%) |
Aug 29, 2007 | 36.04 | 36.07 | 35.20 | 35.64 | 741,100 | +0.13(+0.37%) |
Aug 28, 2007 | 36.00 | 36.30 | 35.38 | 35.51 | 635,900 | -0.83(-2.28%) |
Aug 27, 2007 | 36.55 | 36.95 | 36.27 | 36.34 | 527,300 | -0.17(-0.47%) |
Aug 24, 2007 | 36.50 | 36.74 | 36.10 | 36.51 | 475,200 | -0.07(-0.19%) |
Aug 23, 2007 | 36.70 | 37.60 | 36.36 | 36.58 | 1,094,300 | -0.12(-0.33%) |
Aug 22, 2007 | 36.10 | 37.09 | 35.58 | 36.70 | 2,069,500 | +1.44(+4.08%) |
Aug 21, 2007 | 35.08 | 35.42 | 34.39 | 35.26 | 662,800 | -0.13(-0.37%) |
Aug 20, 2007 | 36.69 | 36.73 | 35.05 | 35.39 | 499,100 | -0.91(-2.51%) |
Aug 17, 2007 | 37.57 | 37.57 | 35.27 | 36.30 | 1,432,100 | +1.62(+4.67%) |
Aug 16, 2007 | 36.00 | 36.00 | 33.53 | 34.68 | 1,583,200 | -1.66(-4.57%) |
Aug 15, 2007 | 36.61 | 36.86 | 35.75 | 36.34 | 1,957,800 | -0.52(-1.41%) |
Aug 14, 2007 | 39.42 | 39.66 | 36.80 | 36.86 | 1,665,200 | -2.21(-5.66%) |
Aug 13, 2007 | 39.74 | 39.74 | 38.72 | 39.07 | 899,200 | -0.51(-1.29%) |
Aug 10, 2007 | 40.70 | 41.00 | 38.26 | 39.58 | 1,479,600 | -1.68(-4.07%) |
Aug 09, 2007 | 42.06 | 48.41 | 39.47 | 41.26 | 1,959,600 | +0.09(+0.22%) |
Aug 08, 2007 | 39.00 | 41.45 | 36.12 | 41.17 | 3,669,209 | +2.21(+5.67%) |
Aug 07, 2007 | 38.26 | 39.30 | 37.61 | 38.96 | 1,623,988 | +0.88(+2.31%) |
Aug 06, 2007 | 37.30 | 38.44 | 37.30 | 38.08 | 870,900 | +0.90(+2.42%) |
Aug 03, 2007 | 37.42 | 38.57 | 37.10 | 37.18 | 672,400 | -1.39(-3.60%) |
Aug 02, 2007 | 38.99 | 39.51 | 38.44 | 38.57 | 930,500 | -0.45(-1.15%) |