Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.54 | 31.58 | 31.11 | 31.18 | 948,180 | -0.62(-1.95%) |
Jul 30, 2008 | 31.28 | 31.99 | 30.93 | 31.80 | 737,661 | +0.59(+1.88%) |
Jul 29, 2008 | 31.21 | 31.52 | 30.89 | 31.21 | 703,222 | +0.29(+0.95%) |
Jul 28, 2008 | 31.03 | 31.05 | 30.47 | 30.92 | 902,566 | +0.46(+1.50%) |
Jul 25, 2008 | 31.19 | 31.78 | 30.37 | 30.46 | 1,133,136 | -0.45(-1.44%) |
Jul 24, 2008 | 31.82 | 32.15 | 30.80 | 30.90 | 1,098,832 | -0.80(-2.51%) |
Jul 23, 2008 | 33.06 | 33.55 | 30.81 | 31.70 | 2,267,956 | +2.82(+9.77%) |
Jul 22, 2008 | 28.01 | 29.10 | 27.98 | 28.88 | 1,133,013 | +0.54(+1.92%) |
Jul 21, 2008 | 27.71 | 28.39 | 27.46 | 28.34 | 829,845 | +0.77(+2.79%) |
Jul 18, 2008 | 27.16 | 27.67 | 27.06 | 27.57 | 625,458 | +0.56(+2.07%) |
Jul 17, 2008 | 26.96 | 27.19 | 26.59 | 27.01 | 1,426,175 | +0.24(+0.88%) |
Jul 16, 2008 | 27.07 | 27.07 | 26.43 | 26.77 | 912,365 | -0.19(-0.69%) |
Jul 15, 2008 | 26.99 | 27.25 | 26.70 | 26.96 | 779,943 | -0.38(-1.39%) |
Jul 14, 2008 | 27.74 | 27.79 | 27.18 | 27.34 | 607,208 | -0.17(-0.63%) |
Jul 11, 2008 | 27.93 | 27.94 | 27.17 | 27.51 | 860,013 | -0.67(-2.38%) |
Jul 10, 2008 | 28.16 | 28.47 | 27.81 | 28.18 | 985,028 | +0.10(+0.35%) |
Jul 09, 2008 | 28.15 | 28.65 | 27.98 | 28.09 | 490,525 | -0.12(-0.43%) |
Jul 08, 2008 | 28.16 | 28.42 | 27.44 | 28.21 | 816,866 | -0.03(-0.11%) |
Jul 07, 2008 | 28.35 | 28.94 | 28.06 | 28.24 | 730,596 | -0.01(-0.03%) |
Jul 04, 2008 | 28.32 | 28.97 | 28.01 | 28.25 | 484,685 | +0.00(+0.00%) |
Jul 03, 2008 | 28.32 | 28.97 | 28.01 | 28.25 | 484,685 | -0.06(-0.21%) |
Jul 02, 2008 | 29.91 | 30.70 | 28.30 | 28.30 | 873,694 | -1.66(-5.54%) |
Jul 01, 2008 | 30.07 | 30.30 | 29.63 | 29.96 | 810,577 | -0.57(-1.87%) |
Jun 30, 2008 | 31.00 | 31.33 | 30.43 | 30.54 | 1,153,490 | -0.44(-1.43%) |
Jun 27, 2008 | 31.72 | 31.72 | 30.81 | 30.98 | 1,526,073 | -0.18(-0.57%) |
Jun 26, 2008 | 32.30 | 32.93 | 31.15 | 31.16 | 794,020 | -1.52(-4.67%) |
Jun 25, 2008 | 32.97 | 33.03 | 32.38 | 32.68 | 722,166 | -0.12(-0.35%) |
Jun 24, 2008 | 33.46 | 33.72 | 32.63 | 32.80 | 651,894 | -0.68(-2.04%) |
Jun 23, 2008 | 32.52 | 33.74 | 32.52 | 33.48 | 679,784 | +1.18(+3.64%) |
Jun 20, 2008 | 32.99 | 32.99 | 32.15 | 32.30 | 890,277 | -0.85(-2.55%) |
Jun 19, 2008 | 32.79 | 33.27 | 32.62 | 33.15 | 418,754 | +0.26(+0.80%) |
Jun 18, 2008 | 32.26 | 33.03 | 32.26 | 32.89 | 758,208 | +0.53(+1.63%) |
Jun 17, 2008 | 32.56 | 32.70 | 32.24 | 32.36 | 761,249 | -0.16(-0.50%) |
Jun 16, 2008 | 31.78 | 32.52 | 31.52 | 32.52 | 671,196 | +0.52(+1.62%) |
Jun 13, 2008 | 31.46 | 32.00 | 31.04 | 32.00 | 325,278 | +0.83(+2.66%) |
Jun 12, 2008 | 30.96 | 31.83 | 30.96 | 31.17 | 491,147 | +0.31(+1.01%) |
Jun 11, 2008 | 31.21 | 31.40 | 30.85 | 30.86 | 531,580 | -0.31(-1.00%) |
Jun 10, 2008 | 31.51 | 31.61 | 31.10 | 31.17 | 424,264 | -0.26(-0.83%) |
Jun 09, 2008 | 31.41 | 31.99 | 31.23 | 31.43 | 430,952 | +0.35(+1.11%) |
Jun 06, 2008 | 32.05 | 32.08 | 31.09 | 31.09 | 378,758 | -1.28(-3.94%) |
Jun 05, 2008 | 31.45 | 32.36 | 31.18 | 32.36 | 417,509 | +0.98(+3.13%) |
Jun 04, 2008 | 31.54 | 32.01 | 31.04 | 31.38 | 556,975 | -0.21(-0.65%) |
Jun 03, 2008 | 31.94 | 32.15 | 31.19 | 31.59 | 1,100,819 | -0.23(-0.72%) |
Jun 02, 2008 | 31.98 | 32.18 | 31.55 | 31.82 | 606,079 | -0.19(-0.58%) |
May 30, 2008 | 31.34 | 32.03 | 31.11 | 32.00 | 1,023,359 | +0.46(+1.46%) |
May 29, 2008 | 31.77 | 32.17 | 31.44 | 31.54 | 949,595 | -0.19(-0.60%) |
May 28, 2008 | 31.17 | 31.73 | 31.05 | 31.73 | 535,619 | +0.62(+2.01%) |
May 27, 2008 | 30.50 | 31.11 | 30.44 | 31.11 | 499,608 | +0.60(+1.96%) |
May 26, 2008 | 31.11 | 31.33 | 30.46 | 30.51 | 801,097 | +0.00(+0.00%) |
May 23, 2008 | 31.11 | 31.33 | 30.46 | 30.51 | 801,097 | -0.77(-2.46%) |
May 22, 2008 | 30.38 | 31.41 | 30.38 | 31.28 | 923,360 | +0.89(+2.94%) |
May 21, 2008 | 30.74 | 31.06 | 30.29 | 30.38 | 515,446 | -0.28(-0.92%) |
May 20, 2008 | 30.65 | 30.75 | 30.31 | 30.67 | 622,270 | -0.02(-0.08%) |
May 19, 2008 | 30.01 | 31.08 | 29.94 | 30.69 | 893,880 | +0.76(+2.53%) |
May 16, 2008 | 29.91 | 29.97 | 29.55 | 29.93 | 1,150,170 | +0.16(+0.55%) |
May 15, 2008 | 29.72 | 29.93 | 29.34 | 29.77 | 860,431 | +0.12(+0.42%) |
May 14, 2008 | 30.31 | 30.41 | 29.46 | 29.65 | 749,996 | -0.64(-2.13%) |
May 13, 2008 | 30.01 | 30.30 | 29.65 | 30.29 | 1,216,426 | +0.35(+1.17%) |
May 12, 2008 | 30.36 | 30.67 | 29.82 | 29.94 | 848,392 | -0.50(-1.63%) |
May 09, 2008 | 29.93 | 30.66 | 29.87 | 30.44 | 437,156 | +0.22(+0.73%) |
May 08, 2008 | 30.25 | 30.25 | 29.78 | 30.22 | 439,205 | +0.10(+0.35%) |
May 07, 2008 | 30.47 | 30.75 | 30.06 | 30.11 | 397,784 | -0.35(-1.15%) |
May 06, 2008 | 30.35 | 30.73 | 30.20 | 30.46 | 447,958 | -0.00(-0.01%) |
May 05, 2008 | 30.24 | 30.61 | 29.89 | 30.47 | 555,016 | +0.31(+1.03%) |
May 02, 2008 | 30.37 | 30.41 | 29.92 | 30.15 | 441,427 | -0.05(-0.15%) |
May 01, 2008 | 29.62 | 30.30 | 29.42 | 30.20 | 348,590 | +0.60(+2.02%) |
Apr 30, 2008 | 29.51 | 29.81 | 29.39 | 29.60 | 401,841 | +0.06(+0.21%) |
Apr 29, 2008 | 29.66 | 29.79 | 29.45 | 29.54 | 431,411 | -0.10(-0.35%) |
Apr 28, 2008 | 29.47 | 29.65 | 29.14 | 29.65 | 622,734 | +0.18(+0.61%) |
Apr 25, 2008 | 28.88 | 29.49 | 28.67 | 29.47 | 659,598 | +0.72(+2.51%) |
Apr 24, 2008 | 28.63 | 29.05 | 28.05 | 28.75 | 503,711 | +0.03(+0.09%) |
Apr 23, 2008 | 29.10 | 29.10 | 28.53 | 28.72 | 839,090 | -0.07(-0.26%) |
Apr 22, 2008 | 28.75 | 28.97 | 28.47 | 28.79 | 658,348 | -0.07(-0.26%) |
Apr 21, 2008 | 28.10 | 28.92 | 27.94 | 28.87 | 496,791 | +0.49(+1.74%) |
Apr 18, 2008 | 28.31 | 28.46 | 28.11 | 28.37 | 381,106 | +0.47(+1.67%) |
Apr 17, 2008 | 27.93 | 28.06 | 27.69 | 27.91 | 358,727 | -0.18(-0.65%) |
Apr 16, 2008 | 27.26 | 28.11 | 27.18 | 28.09 | 599,885 | +0.98(+3.61%) |
Apr 15, 2008 | 27.24 | 27.38 | 26.84 | 27.11 | 331,417 | +0.08(+0.30%) |
Apr 14, 2008 | 26.98 | 27.33 | 26.73 | 27.03 | 239,908 | +0.00(+0.00%) |
Apr 11, 2008 | 27.33 | 27.54 | 26.77 | 27.03 | 373,408 | -0.55(-1.98%) |
Apr 10, 2008 | 27.12 | 27.68 | 26.89 | 27.58 | 436,684 | +0.42(+1.56%) |
Apr 09, 2008 | 27.49 | 27.68 | 27.03 | 27.16 | 380,954 | -0.35(-1.28%) |
Apr 08, 2008 | 27.24 | 27.71 | 27.09 | 27.51 | 534,426 | +0.12(+0.45%) |
Apr 07, 2008 | 28.61 | 28.68 | 27.27 | 27.38 | 805,974 | +0.52(+1.92%) |
Apr 04, 2008 | 25.98 | 26.94 | 25.91 | 26.87 | 653,420 | +0.85(+3.28%) |
Apr 03, 2008 | 26.15 | 26.50 | 25.82 | 26.02 | 729,792 | -0.36(-1.35%) |
Apr 02, 2008 | 25.97 | 26.79 | 25.45 | 26.37 | 671,276 | +0.46(+1.78%) |
Apr 01, 2008 | 25.46 | 25.95 | 24.86 | 25.91 | 466,355 | +0.89(+3.55%) |
Mar 31, 2008 | 25.14 | 25.44 | 24.55 | 25.02 | 887,712 | -0.07(-0.29%) |
Mar 28, 2008 | 25.58 | 25.58 | 25.04 | 25.10 | 672,817 | -0.55(-2.15%) |
Mar 27, 2008 | 26.43 | 26.47 | 25.60 | 25.65 | 614,525 | -0.84(-3.16%) |
Mar 26, 2008 | 26.70 | 26.78 | 26.29 | 26.48 | 748,646 | -0.28(-1.04%) |
Mar 25, 2008 | 25.96 | 26.95 | 25.88 | 26.76 | 642,283 | +0.83(+3.19%) |
Mar 24, 2008 | 25.49 | 26.36 | 25.27 | 25.94 | 394,923 | +0.47(+1.83%) |
Mar 21, 2008 | 25.32 | 25.65 | 25.20 | 25.47 | 650,234 | +0.00(+0.00%) |
Mar 20, 2008 | 25.32 | 25.65 | 25.20 | 25.47 | 650,234 | +0.16(+0.61%) |
Mar 19, 2008 | 25.72 | 25.79 | 25.27 | 25.32 | 767,690 | -0.32(-1.26%) |
Mar 18, 2008 | 25.27 | 25.69 | 24.92 | 25.64 | 489,536 | +0.84(+3.38%) |
Mar 17, 2008 | 24.66 | 25.12 | 24.51 | 24.80 | 599,942 | -0.19(-0.78%) |
Mar 14, 2008 | 25.98 | 25.98 | 24.67 | 24.99 | 843,830 | -0.83(-3.22%) |
Mar 13, 2008 | 25.68 | 26.05 | 25.24 | 25.82 | 899,643 | -0.13(-0.51%) |
Mar 12, 2008 | 25.91 | 26.27 | 25.60 | 25.96 | 537,601 | +0.14(+0.56%) |
Mar 11, 2008 | 25.62 | 25.94 | 25.46 | 25.81 | 1,047,455 | +0.73(+2.89%) |
Mar 10, 2008 | 25.30 | 25.61 | 25.05 | 25.09 | 899,767 | -0.21(-0.84%) |
Mar 07, 2008 | 25.31 | 25.74 | 25.01 | 25.30 | 685,039 | -0.19(-0.75%) |
Mar 06, 2008 | 25.93 | 26.16 | 25.49 | 25.49 | 573,169 | -0.63(-2.41%) |
Mar 05, 2008 | 26.07 | 26.47 | 25.87 | 26.12 | 351,567 | +0.18(+0.70%) |
Mar 04, 2008 | 25.91 | 26.30 | 25.52 | 25.94 | 855,274 | -0.29(-1.12%) |
Mar 03, 2008 | 26.00 | 26.61 | 25.92 | 26.23 | 588,166 | +0.18(+0.70%) |
Feb 29, 2008 | 26.29 | 26.64 | 26.01 | 26.05 | 529,740 | -0.47(-1.78%) |
Feb 28, 2008 | 26.93 | 27.00 | 26.40 | 26.52 | 584,285 | -0.61(-2.23%) |
Feb 27, 2008 | 26.71 | 27.39 | 26.22 | 27.13 | 522,892 | +0.28(+1.03%) |
Feb 26, 2008 | 25.86 | 26.95 | 25.79 | 26.85 | 604,339 | +0.85(+3.27%) |
Feb 25, 2008 | 25.97 | 26.38 | 25.36 | 26.00 | 1,053,875 | -0.05(-0.19%) |
Feb 22, 2008 | 24.79 | 26.19 | 24.05 | 26.05 | 1,065,112 | +2.07(+8.64%) |
Feb 21, 2008 | 24.86 | 24.93 | 23.92 | 23.98 | 658,057 | -0.82(-3.30%) |
Feb 20, 2008 | 24.18 | 24.86 | 24.06 | 24.80 | 541,910 | +0.55(+2.27%) |
Feb 19, 2008 | 24.54 | 24.83 | 23.91 | 24.25 | 427,236 | +0.01(+0.03%) |
Feb 18, 2008 | 23.94 | 24.29 | 23.85 | 24.24 | 434,313 | +0.00(+0.00%) |
Feb 15, 2008 | 23.94 | 24.29 | 23.85 | 24.24 | 434,313 | +0.16(+0.64%) |
Feb 14, 2008 | 24.83 | 24.83 | 24.06 | 24.09 | 345,185 | -0.66(-2.67%) |
Feb 13, 2008 | 24.62 | 24.83 | 24.50 | 24.75 | 400,380 | +0.38(+1.54%) |
Feb 12, 2008 | 24.25 | 24.82 | 24.01 | 24.37 | 311,270 | +0.26(+1.09%) |
Feb 11, 2008 | 23.79 | 24.26 | 23.64 | 24.11 | 274,372 | +0.29(+1.21%) |
Feb 08, 2008 | 23.74 | 24.09 | 23.30 | 23.82 | 317,667 | +0.07(+0.31%) |
Feb 07, 2008 | 23.57 | 23.92 | 23.38 | 23.75 | 524,031 | +0.17(+0.74%) |
Feb 06, 2008 | 23.77 | 23.92 | 23.54 | 23.57 | 523,956 | -0.03(-0.12%) |
Feb 05, 2008 | 24.07 | 24.28 | 23.51 | 23.60 | 452,254 | -0.93(-3.78%) |
Feb 04, 2008 | 24.44 | 24.61 | 24.16 | 24.53 | 320,195 | -0.01(-0.03%) |
Feb 01, 2008 | 23.91 | 24.56 | 23.73 | 24.53 | 390,751 | +0.61(+2.56%) |
Jan 31, 2008 | 23.49 | 24.37 | 23.49 | 23.92 | 861,797 | +0.17(+0.74%) |
Jan 30, 2008 | 23.71 | 24.44 | 23.58 | 23.75 | 458,113 | -0.01(-0.03%) |
Jan 29, 2008 | 24.17 | 24.17 | 23.52 | 23.75 | 329,600 | +0.16(+0.66%) |
Jan 28, 2008 | 23.30 | 23.70 | 23.16 | 23.60 | 430,893 | +0.26(+1.10%) |
Jan 25, 2008 | 23.46 | 24.21 | 23.19 | 23.34 | 587,542 | +0.10(+0.42%) |
Jan 24, 2008 | 22.79 | 23.37 | 22.48 | 23.24 | 903,468 | +0.56(+2.46%) |
Jan 23, 2008 | 21.09 | 22.81 | 21.06 | 22.69 | 1,209,797 | +1.11(+5.16%) |
Jan 22, 2008 | 21.02 | 21.85 | 20.69 | 21.57 | 1,180,245 | -0.03(-0.16%) |
Jan 21, 2008 | 22.06 | 22.22 | 21.33 | 21.61 | 768,984 | +0.00(+0.00%) |
Jan 18, 2008 | 22.06 | 22.22 | 21.33 | 21.61 | 768,984 | +0.30(+1.40%) |
Jan 17, 2008 | 22.90 | 23.09 | 21.29 | 21.31 | 734,362 | -1.54(-6.76%) |
Jan 16, 2008 | 23.23 | 23.59 | 22.66 | 22.85 | 612,020 | -0.42(-1.82%) |
Jan 15, 2008 | 23.99 | 24.47 | 23.23 | 23.28 | 715,921 | -0.93(-3.83%) |
Jan 14, 2008 | 24.13 | 24.45 | 24.01 | 24.20 | 587,594 | +0.25(+1.04%) |
Jan 11, 2008 | 24.66 | 24.75 | 23.90 | 23.95 | 529,650 | -0.88(-3.55%) |
Jan 10, 2008 | 24.31 | 25.12 | 24.06 | 24.84 | 539,240 | +0.30(+1.22%) |
Jan 09, 2008 | 24.29 | 24.77 | 23.80 | 24.54 | 708,668 | +0.03(+0.13%) |
Jan 08, 2008 | 25.41 | 25.49 | 24.51 | 24.51 | 662,441 | -0.87(-3.43%) |
Jan 07, 2008 | 25.69 | 26.16 | 25.19 | 25.37 | 370,199 | -0.25(-0.98%) |
Jan 04, 2008 | 26.32 | 26.50 | 25.53 | 25.63 | 403,021 | -0.97(-3.63%) |
Jan 03, 2008 | 26.86 | 27.13 | 26.58 | 26.59 | 344,572 | -0.27(-1.00%) |
Jan 02, 2008 | 27.57 | 27.73 | 26.68 | 26.86 | 543,756 | -0.76(-2.74%) |
Jan 01, 2008 | 28.08 | 28.08 | 27.56 | 27.62 | 294,935 | +0.00(+0.00%) |
Dec 31, 2007 | 28.08 | 28.08 | 27.56 | 27.62 | 294,935 | -0.44(-1.56%) |
Dec 28, 2007 | 27.71 | 28.24 | 27.66 | 28.06 | 276,370 | +0.26(+0.95%) |
Dec 27, 2007 | 28.31 | 28.51 | 27.77 | 27.79 | 260,022 | -0.57(-2.01%) |
Dec 26, 2007 | 28.63 | 28.70 | 28.16 | 28.36 | 235,557 | -0.26(-0.92%) |
Dec 24, 2007 | 28.37 | 28.77 | 28.10 | 28.63 | 202,206 | +0.39(+1.39%) |
Dec 21, 2007 | 28.58 | 28.83 | 27.87 | 28.23 | 643,438 | +0.52(+1.86%) |
Dec 20, 2007 | 27.49 | 27.72 | 27.22 | 27.72 | 373,928 | +0.47(+1.74%) |
Dec 19, 2007 | 27.26 | 27.77 | 26.85 | 27.24 | 249,844 | -0.14(-0.50%) |
Dec 18, 2007 | 26.62 | 27.55 | 26.59 | 27.38 | 629,370 | +1.02(+3.87%) |
Dec 17, 2007 | 27.17 | 27.19 | 26.36 | 26.36 | 580,279 | -0.88(-3.23%) |
Dec 14, 2007 | 27.37 | 27.90 | 27.23 | 27.24 | 308,677 | -0.81(-2.89%) |
Dec 13, 2007 | 27.60 | 28.11 | 27.39 | 28.05 | 389,341 | +0.28(+0.99%) |
Dec 12, 2007 | 28.43 | 28.44 | 27.59 | 27.78 | 358,482 | -0.08(-0.29%) |
Dec 11, 2007 | 28.56 | 28.71 | 27.85 | 27.86 | 511,198 | -0.59(-2.06%) |
Dec 10, 2007 | 27.97 | 28.51 | 27.79 | 28.44 | 317,865 | +0.58(+2.09%) |
Dec 07, 2007 | 27.89 | 27.99 | 27.35 | 27.86 | 481,494 | +0.09(+0.32%) |
Dec 06, 2007 | 26.47 | 27.87 | 26.38 | 27.77 | 546,356 | +1.25(+4.70%) |
Dec 05, 2007 | 26.48 | 27.17 | 26.40 | 26.53 | 704,666 | +0.37(+1.41%) |
Dec 04, 2007 | 26.07 | 26.73 | 25.84 | 26.16 | 861,464 | -0.10(-0.38%) |
Dec 03, 2007 | 26.69 | 26.83 | 26.15 | 26.26 | 481,036 | -0.81(-3.00%) |
Nov 30, 2007 | 26.78 | 27.15 | 26.67 | 27.07 | 684,459 | +0.62(+2.33%) |
Nov 29, 2007 | 26.42 | 26.77 | 26.33 | 26.45 | 269,086 | -0.13(-0.48%) |
Nov 28, 2007 | 25.97 | 26.68 | 25.62 | 26.58 | 270,710 | +0.76(+2.93%) |
Nov 27, 2007 | 25.48 | 26.16 | 25.43 | 25.82 | 249,565 | +0.41(+1.60%) |
Nov 26, 2007 | 25.84 | 26.23 | 25.42 | 25.42 | 406,223 | -0.38(-1.49%) |
Nov 23, 2007 | 25.62 | 26.05 | 25.31 | 25.80 | 317,757 | +0.29(+1.14%) |
Nov 21, 2007 | 25.88 | 26.27 | 25.51 | 25.51 | 418,073 | -0.65(-2.49%) |
Nov 20, 2007 | 25.89 | 26.34 | 25.74 | 26.16 | 510,678 | +0.27(+1.03%) |
Nov 19, 2007 | 26.78 | 26.96 | 25.89 | 25.89 | 555,199 | -1.00(-3.72%) |
Nov 16, 2007 | 26.92 | 27.62 | 26.45 | 26.90 | 417,828 | +0.09(+0.35%) |
Nov 15, 2007 | 26.59 | 26.83 | 26.43 | 26.80 | 481,097 | +0.12(+0.47%) |
Nov 14, 2007 | 26.58 | 26.99 | 26.39 | 26.68 | 381,356 | +0.05(+0.20%) |
Nov 13, 2007 | 26.21 | 26.82 | 25.45 | 26.62 | 703,926 | +0.54(+2.07%) |
Nov 12, 2007 | 27.32 | 27.47 | 25.98 | 26.08 | 669,549 | -1.31(-4.77%) |
Nov 09, 2007 | 27.45 | 27.81 | 27.14 | 27.39 | 489,541 | -0.32(-1.16%) |
Nov 08, 2007 | 27.03 | 27.79 | 26.87 | 27.71 | 695,155 | +0.81(+3.00%) |
Nov 07, 2007 | 27.31 | 27.66 | 26.60 | 26.91 | 469,048 | -0.73(-2.64%) |
Nov 06, 2007 | 27.31 | 27.73 | 26.97 | 27.64 | 525,825 | +0.32(+1.18%) |
Nov 05, 2007 | 27.25 | 27.87 | 27.03 | 27.31 | 582,651 | -0.26(-0.96%) |
Nov 02, 2007 | 28.11 | 28.39 | 27.15 | 27.58 | 838,572 | -0.47(-1.67%) |
Nov 01, 2007 | 27.88 | 28.39 | 27.39 | 28.05 | 789,048 | +0.02(+0.06%) |
Oct 31, 2007 | 28.57 | 28.57 | 27.26 | 28.03 | 1,050,352 | -0.47(-1.63%) |
Oct 30, 2007 | 28.63 | 28.85 | 27.81 | 28.50 | 598,120 | -0.14(-0.50%) |
Oct 29, 2007 | 28.79 | 29.08 | 28.42 | 28.64 | 605,151 | -0.02(-0.07%) |
Oct 26, 2007 | 28.01 | 29.11 | 27.71 | 28.66 | 1,282,845 | +1.59(+5.88%) |
Oct 25, 2007 | 29.97 | 29.97 | 26.81 | 27.07 | 1,958,157 | -3.98(-12.82%) |
Oct 24, 2007 | 30.66 | 31.05 | 30.13 | 31.05 | 421,027 | +0.50(+1.64%) |
Oct 23, 2007 | 30.52 | 30.64 | 29.88 | 30.55 | 398,748 | +0.27(+0.90%) |
Oct 22, 2007 | 29.50 | 30.32 | 29.10 | 30.28 | 385,315 | +0.48(+1.60%) |
Oct 19, 2007 | 30.41 | 30.74 | 29.80 | 29.80 | 316,649 | -0.73(-2.40%) |
Oct 18, 2007 | 30.55 | 30.71 | 30.46 | 30.54 | 314,713 | -0.16(-0.51%) |
Oct 17, 2007 | 30.65 | 31.12 | 30.44 | 30.69 | 226,073 | +0.28(+0.91%) |
Oct 16, 2007 | 30.52 | 31.12 | 30.34 | 30.41 | 394,354 | -0.04(-0.13%) |
Oct 15, 2007 | 30.83 | 30.87 | 30.18 | 30.45 | 314,103 | -0.27(-0.87%) |
Oct 12, 2007 | 30.39 | 31.04 | 30.26 | 30.72 | 413,130 | +0.46(+1.51%) |
Oct 11, 2007 | 30.83 | 30.97 | 30.12 | 30.26 | 311,742 | -0.36(-1.18%) |
Oct 10, 2007 | 31.04 | 31.06 | 30.55 | 30.62 | 291,259 | -0.42(-1.36%) |
Oct 09, 2007 | 30.77 | 31.07 | 30.51 | 31.05 | 429,522 | +0.25(+0.82%) |
Oct 08, 2007 | 30.04 | 33.45 | 30.01 | 30.80 | 569,364 | +0.67(+2.23%) |
Oct 05, 2007 | 30.07 | 30.22 | 30.00 | 30.12 | 381,263 | +0.33(+1.09%) |
Oct 04, 2007 | 29.42 | 30.26 | 29.31 | 29.80 | 442,754 | +0.54(+1.86%) |
Oct 03, 2007 | 29.79 | 29.79 | 29.10 | 29.25 | 271,798 | -0.64(-2.13%) |
Oct 02, 2007 | 29.85 | 29.96 | 29.54 | 29.89 | 244,833 | -0.07(-0.25%) |
Oct 01, 2007 | 30.07 | 30.43 | 29.88 | 29.96 | 437,653 | -0.15(-0.49%) |
Sep 28, 2007 | 29.54 | 30.30 | 29.30 | 30.11 | 499,523 | +0.28(+0.94%) |
Sep 27, 2007 | 29.53 | 29.83 | 29.38 | 29.83 | 220,606 | +0.35(+1.17%) |
Sep 26, 2007 | 29.29 | 29.79 | 28.86 | 29.49 | 273,027 | +0.37(+1.27%) |
Sep 25, 2007 | 29.32 | 29.34 | 28.74 | 29.12 | 434,192 | -0.29(-0.99%) |
Sep 24, 2007 | 29.74 | 29.74 | 29.22 | 29.41 | 449,380 | -0.21(-0.69%) |
Sep 21, 2007 | 29.33 | 29.89 | 29.33 | 29.62 | 798,551 | +0.31(+1.07%) |
Sep 20, 2007 | 29.65 | 29.65 | 29.06 | 29.30 | 414,586 | -0.26(-0.89%) |
Sep 19, 2007 | 29.10 | 29.67 | 28.72 | 29.57 | 986,193 | +0.47(+1.60%) |
Sep 18, 2007 | 28.00 | 29.10 | 28.00 | 29.10 | 512,088 | +1.24(+4.44%) |
Sep 17, 2007 | 28.01 | 28.20 | 27.80 | 27.86 | 309,489 | -0.17(-0.61%) |
Sep 14, 2007 | 27.72 | 28.32 | 27.38 | 28.03 | 483,917 | +0.33(+1.19%) |
Sep 13, 2007 | 27.33 | 27.95 | 26.97 | 27.70 | 291,695 | +0.51(+1.88%) |
Sep 12, 2007 | 27.26 | 27.66 | 27.19 | 27.19 | 287,035 | -0.09(-0.34%) |
Sep 11, 2007 | 27.34 | 27.53 | 26.62 | 27.28 | 213,593 | +0.01(+0.03%) |
Sep 10, 2007 | 27.36 | 27.54 | 26.66 | 27.28 | 333,343 | +0.09(+0.33%) |
Sep 07, 2007 | 27.82 | 28.09 | 27.07 | 27.19 | 343,358 | -1.21(-4.25%) |
Sep 06, 2007 | 28.37 | 28.58 | 27.66 | 28.39 | 388,349 | -0.01(-0.03%) |
Sep 05, 2007 | 28.42 | 28.49 | 27.94 | 28.40 | 594,718 | -0.10(-0.34%) |
Sep 04, 2007 | 27.77 | 28.69 | 27.77 | 28.50 | 295,306 | +0.59(+2.10%) |
Aug 31, 2007 | 27.82 | 27.94 | 27.26 | 27.91 | 271,086 | +0.46(+1.68%) |
Aug 30, 2007 | 27.38 | 27.85 | 27.16 | 27.45 | 211,779 | -0.11(-0.39%) |
Aug 29, 2007 | 26.88 | 27.56 | 26.80 | 27.56 | 292,393 | +0.88(+3.32%) |
Aug 28, 2007 | 27.23 | 27.31 | 26.64 | 26.67 | 323,781 | -0.67(-2.44%) |
Aug 27, 2007 | 26.48 | 27.52 | 26.48 | 27.34 | 396,802 | +0.21(+0.77%) |
Aug 24, 2007 | 26.90 | 27.26 | 26.68 | 27.13 | 344,948 | +0.29(+1.08%) |
Aug 23, 2007 | 27.33 | 27.50 | 26.66 | 26.84 | 363,057 | -0.30(-1.10%) |
Aug 22, 2007 | 26.39 | 27.20 | 26.36 | 27.14 | 530,083 | +1.10(+4.22%) |
Aug 21, 2007 | 25.90 | 26.24 | 25.63 | 26.04 | 480,293 | +0.02(+0.09%) |
Aug 20, 2007 | 26.00 | 26.20 | 25.81 | 26.02 | 338,642 | +0.06(+0.24%) |
Aug 17, 2007 | 26.49 | 27.12 | 25.84 | 25.96 | 533,317 | +0.19(+0.75%) |
Aug 16, 2007 | 25.97 | 26.33 | 25.04 | 25.76 | 966,402 | -0.31(-1.21%) |
Aug 15, 2007 | 26.68 | 27.28 | 25.99 | 26.08 | 483,891 | -0.62(-2.31%) |
Aug 14, 2007 | 27.16 | 27.83 | 26.67 | 26.69 | 697,537 | -0.47(-1.73%) |
Aug 13, 2007 | 28.80 | 29.10 | 27.16 | 27.16 | 611,940 | -1.54(-5.37%) |
Aug 10, 2007 | 25.15 | 28.82 | 25.12 | 28.70 | 941,172 | +3.17(+12.41%) |
Aug 09, 2007 | 25.17 | 26.55 | 25.11 | 25.53 | 1,642,956 | +0.26(+1.01%) |
Aug 08, 2007 | 27.44 | 27.44 | 25.08 | 25.28 | 1,149,910 | -1.97(-7.22%) |
Aug 07, 2007 | 27.15 | 27.44 | 26.72 | 27.24 | 749,713 | -0.09(-0.31%) |
Aug 06, 2007 | 27.61 | 28.11 | 26.92 | 27.33 | 715,671 | -0.06(-0.23%) |
Aug 03, 2007 | 27.60 | 28.16 | 27.33 | 27.39 | 686,459 | -0.70(-2.49%) |
Aug 02, 2007 | 27.78 | 28.24 | 27.78 | 28.09 | 840,415 | +0.39(+1.40%) |