Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.90 | 27.95 | 27.15 | 27.65 | 14,814 | +0.75(+2.79%) |
Jul 30, 2008 | 27.99 | 26.90 | 26.00 | 26.90 | 34,023 | -1.09(-3.89%) |
Jul 29, 2008 | 27.99 | 28.45 | 27.55 | 27.99 | 16,925 | -0.01(-0.04%) |
Jul 28, 2008 | 28.00 | 28.50 | 27.80 | 28.00 | 6,196 | +0.59(+2.15%) |
Jul 25, 2008 | 27.41 | 27.85 | 26.60 | 27.41 | 17,792 | -0.19(-0.69%) |
Jul 24, 2008 | 27.60 | 28.55 | 27.40 | 27.60 | 30,625 | -1.70(-5.80%) |
Jul 23, 2008 | 29.30 | 30.35 | 29.15 | 29.30 | 20,720 | -1.35(-4.40%) |
Jul 22, 2008 | 30.65 | 31.80 | 30.65 | 30.65 | 25,357 | -0.35(-1.13%) |
Jul 21, 2008 | 31.00 | 31.10 | 30.55 | 31.00 | 26,782 | +0.00(+0.00%) |
Jul 18, 2008 | 31.00 | 31.50 | 30.96 | 31.00 | 17,287 | +0.50(+1.64%) |
Jul 17, 2008 | 32.83 | 32.10 | 30.15 | 30.50 | 45,808 | -2.33(-7.10%) |
Jul 16, 2008 | 32.83 | 32.90 | 32.25 | 32.83 | 203,642 | +1.47(+4.69%) |
Jul 15, 2008 | 31.36 | 32.65 | 31.25 | 31.36 | 33,011 | -0.39(-1.23%) |
Jul 14, 2008 | 31.75 | 31.75 | 31.05 | 31.75 | 14,046 | +1.15(+3.76%) |
Jul 11, 2008 | 30.60 | 30.88 | 30.20 | 30.60 | 28,289 | +1.99(+6.96%) |
Jul 10, 2008 | 28.61 | 29.20 | 28.30 | 28.61 | 23,080 | +0.27(+0.95%) |
Jul 09, 2008 | 28.34 | 28.40 | 27.70 | 28.34 | 21,233 | +2.39(+9.21%) |
Jul 08, 2008 | 25.95 | 26.60 | 25.45 | 25.95 | 16,310 | -0.10(-0.38%) |
Jul 07, 2008 | 26.05 | 27.20 | 26.00 | 26.05 | 18,232 | -2.05(-7.30%) |
Jul 04, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | +0.00(+0.00%) |
Jul 03, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | -0.85(-2.94%) |
Jul 02, 2008 | 28.95 | 29.60 | 28.90 | 28.95 | 50,996 | +0.55(+1.94%) |
Jul 01, 2008 | 28.40 | 29.00 | 28.00 | 28.40 | 24,369 | +0.20(+0.71%) |
Jun 30, 2008 | 28.20 | 28.45 | 27.90 | 28.20 | 43,545 | +0.30(+1.08%) |
Jun 27, 2008 | 27.90 | 28.00 | 27.40 | 27.90 | 16,381 | +2.85(+11.38%) |
Jun 26, 2008 | 25.05 | 25.29 | 24.40 | 25.05 | 32,007 | +0.98(+4.07%) |
Jun 25, 2008 | 24.07 | 25.00 | 23.95 | 24.07 | 16,838 | -0.93(-3.72%) |
Jun 24, 2008 | 25.00 | 25.39 | 24.90 | 25.00 | 22,928 | -0.58(-2.27%) |
Jun 23, 2008 | 25.76 | 26.00 | 25.16 | 25.58 | 38,847 | -0.18(-0.70%) |
Jun 20, 2008 | 25.76 | 26.30 | 25.75 | 25.76 | 198,448 | -1.04(-3.88%) |
Jun 19, 2008 | 26.80 | 26.89 | 26.05 | 26.80 | 5,306 | -0.33(-1.22%) |
Jun 18, 2008 | 27.13 | 27.14 | 26.60 | 27.13 | 22,165 | +0.82(+3.12%) |
Jun 17, 2008 | 26.31 | 26.80 | 26.05 | 26.31 | 18,111 | +1.36(+5.45%) |
Jun 16, 2008 | 24.95 | 25.35 | 24.71 | 24.95 | 14,813 | -0.30(-1.19%) |
Jun 13, 2008 | 25.25 | 25.25 | 24.70 | 25.25 | 27,927 | +0.35(+1.41%) |
Jun 12, 2008 | 24.90 | 25.30 | 24.51 | 24.90 | 17,289 | -2.21(-8.15%) |
Jun 11, 2008 | 27.11 | 27.35 | 26.85 | 27.11 | 19,717 | +0.20(+0.74%) |
Jun 10, 2008 | 26.91 | 27.60 | 26.91 | 26.91 | 35,498 | -1.92(-6.66%) |
Jun 09, 2008 | 28.83 | 29.15 | 28.25 | 28.83 | 50,749 | -0.17(-0.59%) |
Jun 06, 2008 | 29.00 | 29.25 | 28.35 | 29.00 | 23,170 | -0.80(-2.68%) |
Jun 05, 2008 | 29.80 | 29.80 | 28.95 | 29.80 | 20,983 | -0.63(-2.07%) |
Jun 04, 2008 | 30.43 | 30.70 | 29.95 | 30.43 | 15,931 | -0.57(-1.84%) |
Jun 03, 2008 | 31.00 | 31.45 | 30.77 | 31.00 | 24,492 | +0.75(+2.48%) |
Jun 02, 2008 | 30.25 | 30.80 | 29.90 | 30.25 | 23,993 | +0.32(+1.07%) |
May 30, 2008 | 29.98 | 30.80 | 29.90 | 29.93 | 13,595 | -0.05(-0.17%) |
May 29, 2008 | 29.98 | 30.74 | 29.81 | 29.98 | 10,421 | -1.02(-3.29%) |
May 28, 2008 | 31.00 | 31.25 | 30.40 | 31.00 | 17,827 | -0.80(-2.52%) |
May 27, 2008 | 32.30 | 32.15 | 31.50 | 31.80 | 12,366 | -0.50(-1.55%) |
May 26, 2008 | 32.30 | 32.88 | 32.25 | 32.30 | 29,784 | +0.00(+0.00%) |
May 23, 2008 | 32.30 | 32.88 | 32.25 | 32.30 | 29,784 | -0.84(-2.53%) |
May 22, 2008 | 33.14 | 33.90 | 33.05 | 33.14 | 25,166 | +0.19(+0.58%) |
May 21, 2008 | 32.95 | 33.45 | 32.75 | 32.95 | 18,445 | +0.43(+1.32%) |
May 20, 2008 | 32.52 | 32.94 | 31.95 | 32.52 | 35,991 | +0.98(+3.11%) |
May 19, 2008 | 31.10 | 31.59 | 30.60 | 31.54 | 27,327 | +0.44(+1.41%) |
May 16, 2008 | 31.10 | 31.10 | 29.55 | 31.10 | 25,048 | +1.85(+6.32%) |
May 15, 2008 | 29.25 | 29.70 | 29.00 | 29.25 | 6,946 | +1.65(+5.98%) |
May 14, 2008 | 28.12 | 28.09 | 27.58 | 27.60 | 14,173 | -0.52(-1.85%) |
May 13, 2008 | 28.12 | 28.60 | 27.60 | 28.12 | 22,755 | -0.83(-2.87%) |
May 12, 2008 | 28.95 | 29.40 | 28.80 | 28.95 | 8,841 | -0.05(-0.17%) |
May 09, 2008 | 29.25 | 29.10 | 28.45 | 29.00 | 22,803 | -0.25(-0.85%) |
May 08, 2008 | 29.25 | 29.25 | 28.00 | 29.25 | 23,502 | +1.45(+5.22%) |
May 07, 2008 | 27.80 | 28.25 | 27.40 | 27.80 | 14,096 | +0.20(+0.72%) |
May 06, 2008 | 27.60 | 27.75 | 27.10 | 27.60 | 22,364 | +0.79(+2.95%) |
May 05, 2008 | 26.81 | 27.20 | 26.45 | 26.81 | 10,934 | +0.86(+3.31%) |
May 02, 2008 | 26.47 | 26.10 | 25.50 | 25.95 | 32,733 | -0.52(-1.96%) |
May 01, 2008 | 26.47 | 26.75 | 26.00 | 26.47 | 21,023 | -0.83(-3.04%) |
Apr 30, 2008 | 27.30 | 27.65 | 26.55 | 27.30 | 27,293 | +2.45(+9.86%) |
Apr 29, 2008 | 24.85 | 25.75 | 24.75 | 24.85 | 36,141 | -2.50(-9.14%) |
Apr 28, 2008 | 27.35 | 27.65 | 26.90 | 27.35 | 30,444 | -0.50(-1.80%) |
Apr 25, 2008 | 27.82 | 28.24 | 27.81 | 27.85 | 14,127 | +0.03(+0.11%) |
Apr 24, 2008 | 27.82 | 28.90 | 27.81 | 27.82 | 11,837 | -1.28(-4.40%) |
Apr 23, 2008 | 29.10 | 29.80 | 29.01 | 29.10 | 37,648 | -1.42(-4.65%) |
Apr 22, 2008 | 30.52 | 30.94 | 30.25 | 30.52 | 33,405 | -0.08(-0.26%) |
Apr 21, 2008 | 30.60 | 31.25 | 30.25 | 30.60 | 48,944 | -0.06(-0.20%) |
Apr 18, 2008 | 30.66 | 31.00 | 30.51 | 30.66 | 25,903 | -1.34(-4.19%) |
Apr 17, 2008 | 32.00 | 32.34 | 31.75 | 32.00 | 22,272 | +0.17(+0.53%) |
Apr 16, 2008 | 31.83 | 32.10 | 31.00 | 31.83 | 10,592 | +0.96(+3.11%) |
Apr 15, 2008 | 30.87 | 31.10 | 30.60 | 30.87 | 14,366 | +0.53(+1.75%) |
Apr 14, 2008 | 29.98 | 30.65 | 29.85 | 30.34 | 16,596 | +0.36(+1.20%) |
Apr 11, 2008 | 30.96 | 30.50 | 29.80 | 29.98 | 17,274 | -0.98(-3.17%) |
Apr 10, 2008 | 30.96 | 31.35 | 30.94 | 30.96 | 11,090 | -0.67(-2.12%) |
Apr 09, 2008 | 31.63 | 31.95 | 31.15 | 31.63 | 32,292 | -0.12(-0.38%) |
Apr 08, 2008 | 32.72 | 32.24 | 31.65 | 31.75 | 8,913 | -0.97(-2.96%) |
Apr 07, 2008 | 32.72 | 33.39 | 32.45 | 32.72 | 36,612 | +1.42(+4.54%) |
Apr 04, 2008 | 31.30 | 31.45 | 30.65 | 31.30 | 23,725 | +0.70(+2.29%) |
Apr 03, 2008 | 30.60 | 30.80 | 30.05 | 30.60 | 26,347 | +0.60(+2.00%) |
Apr 02, 2008 | 30.00 | 30.40 | 29.00 | 30.00 | 38,460 | +0.00(+0.00%) |
Apr 01, 2008 | 29.96 | 30.30 | 29.00 | 30.00 | 64,354 | +0.04(+0.13%) |
Mar 31, 2008 | 29.96 | 30.65 | 29.95 | 29.96 | 40,163 | -1.39(-4.43%) |
Mar 28, 2008 | 30.25 | 31.35 | 30.61 | 31.35 | 10,667 | +1.10(+3.64%) |
Mar 27, 2008 | 30.25 | 31.00 | 30.25 | 30.25 | 13,862 | +0.00(+0.00%) |
Mar 26, 2008 | 28.99 | 30.60 | 29.75 | 30.25 | 21,924 | +2.18(+7.77%) |
Mar 25, 2008 | 8.990 | 28.07 | 28.07 | 28.07 | 8,902 | +0.00(+0.00%) |
Mar 24, 2008 | 28.10 | 28.75 | 27.00 | 28.07 | 19,585 | -0.03(-0.11%) |
Mar 21, 2008 | 28.10 | 28.24 | 27.25 | 28.10 | 50,757 | +0.00(+0.00%) |
Mar 20, 2008 | 28.10 | 28.24 | 27.25 | 28.10 | 50,757 | -3.00(-9.65%) |
Mar 19, 2008 | 31.10 | 34.05 | 31.00 | 31.10 | 41,192 | -3.44(-9.96%) |
Mar 18, 2008 | 36.20 | 35.26 | 34.25 | 34.54 | 27,642 | -1.66(-4.59%) |
Mar 17, 2008 | 36.20 | 36.25 | 34.90 | 36.20 | 29,354 | +0.45(+1.26%) |
Mar 14, 2008 | 35.50 | 35.75 | 35.00 | 35.75 | 13,651 | +0.25(+0.70%) |
Mar 13, 2008 | 33.58 | 35.65 | 33.95 | 35.50 | 18,972 | +1.92(+5.72%) |
Mar 12, 2008 | 33.58 | 34.00 | 33.35 | 33.58 | 13,279 | -0.87(-2.53%) |
Mar 11, 2008 | 34.45 | 34.51 | 33.70 | 34.45 | 35,358 | -0.40(-1.15%) |
Mar 10, 2008 | 34.85 | 35.70 | 34.85 | 34.85 | 39,760 | -2.15(-5.81%) |
Mar 07, 2008 | 37.00 | 37.60 | 36.60 | 37.00 | 32,583 | +0.41(+1.12%) |
Mar 06, 2008 | 37.15 | 37.60 | 36.59 | 36.59 | 18,615 | -0.56(-1.51%) |
Mar 05, 2008 | 35.51 | 37.25 | 35.75 | 37.15 | 22,968 | +1.64(+4.62%) |
Mar 04, 2008 | 35.51 | 36.80 | 34.90 | 35.51 | 32,750 | -2.29(-6.06%) |
Mar 03, 2008 | 37.80 | 38.00 | 36.70 | 37.80 | 12,734 | +2.90(+8.31%) |
Feb 29, 2008 | 34.80 | 35.90 | 34.90 | 34.90 | 18,089 | +0.10(+0.29%) |
Feb 28, 2008 | 34.80 | 35.40 | 33.85 | 34.80 | 12,150 | -0.70(-1.97%) |
Feb 27, 2008 | 35.50 | 35.95 | 35.15 | 35.50 | 18,167 | +2.60(+7.90%) |
Feb 26, 2008 | 32.90 | 33.50 | 32.75 | 32.90 | 8,384 | -1.10(-3.24%) |
Feb 25, 2008 | 34.00 | 34.00 | 33.25 | 34.00 | 26,558 | +0.68(+2.04%) |
Feb 22, 2008 | 33.40 | 33.35 | 32.51 | 33.32 | 27,458 | -0.08(-0.24%) |
Feb 21, 2008 | 33.01 | 33.90 | 33.35 | 33.40 | 27,592 | +0.39(+1.18%) |
Feb 20, 2008 | 32.04 | 33.35 | 32.15 | 33.01 | 13,613 | +0.97(+3.03%) |
Feb 19, 2008 | 31.35 | 32.21 | 31.45 | 32.04 | 37,316 | +0.69(+2.20%) |
Feb 18, 2008 | 31.35 | 32.25 | 31.35 | 31.35 | 17,602 | +0.00(+0.00%) |
Feb 15, 2008 | 31.35 | 32.25 | 31.35 | 31.35 | 17,602 | -0.86(-2.67%) |
Feb 14, 2008 | 32.21 | 32.79 | 32.20 | 32.21 | 8,002 | -0.80(-2.42%) |
Feb 13, 2008 | 33.01 | 33.40 | 32.65 | 33.01 | 15,240 | +0.51(+1.57%) |
Feb 12, 2008 | 32.50 | 33.75 | 32.45 | 32.50 | 15,974 | -0.35(-1.07%) |
Feb 11, 2008 | 32.85 | 32.85 | 32.00 | 32.85 | 33,703 | +0.79(+2.46%) |
Feb 08, 2008 | 32.06 | 32.40 | 31.30 | 32.06 | 23,960 | +0.81(+2.59%) |
Feb 07, 2008 | 30.75 | 31.70 | 30.25 | 31.25 | 19,638 | +0.50(+1.63%) |
Feb 06, 2008 | 30.75 | 31.35 | 30.50 | 30.75 | 36,593 | -0.65(-2.07%) |
Feb 05, 2008 | 32.68 | 32.00 | 31.00 | 31.40 | 8,885 | -1.28(-3.92%) |
Feb 04, 2008 | 31.84 | 33.00 | 31.65 | 32.68 | 14,349 | +0.84(+2.64%) |
Feb 01, 2008 | 31.30 | 32.20 | 31.25 | 31.84 | 33,518 | +0.54(+1.73%) |
Jan 31, 2008 | 31.30 | 31.51 | 30.06 | 31.30 | 30,286 | -0.15(-0.48%) |
Jan 30, 2008 | 31.45 | 32.20 | 30.75 | 31.45 | 28,244 | +1.65(+5.54%) |
Jan 29, 2008 | 29.80 | 30.30 | 29.75 | 29.80 | 15,190 | -0.95(-3.09%) |
Jan 28, 2008 | 30.00 | 31.50 | 29.90 | 30.75 | 23,577 | +0.75(+2.50%) |
Jan 25, 2008 | 30.70 | 31.00 | 29.70 | 30.00 | 29,230 | -0.70(-2.28%) |
Jan 24, 2008 | 30.70 | 30.84 | 30.00 | 30.70 | 54,287 | -0.30(-0.97%) |
Jan 23, 2008 | 31.00 | 31.00 | 28.51 | 31.00 | 27,948 | +2.70(+9.54%) |
Jan 22, 2008 | 29.76 | 29.20 | 27.00 | 28.30 | 104,371 | -1.46(-4.91%) |
Jan 21, 2008 | 29.76 | 30.75 | 29.51 | 29.76 | 24,585 | +0.00(+0.00%) |
Jan 18, 2008 | 29.76 | 30.75 | 29.51 | 29.76 | 24,585 | -2.19(-6.85%) |
Jan 17, 2008 | 31.95 | 33.15 | 31.85 | 31.95 | 37,081 | -0.10(-0.31%) |
Jan 16, 2008 | 32.05 | 33.15 | 31.80 | 32.05 | 28,472 | -1.70(-5.04%) |
Jan 15, 2008 | 34.75 | 35.45 | 33.75 | 33.75 | 33,936 | -1.00(-2.88%) |
Jan 14, 2008 | 33.88 | 35.12 | 34.25 | 34.75 | 16,985 | +0.87(+2.57%) |
Jan 11, 2008 | 33.88 | 34.38 | 33.60 | 33.88 | 27,966 | -0.67(-1.94%) |
Jan 10, 2008 | 34.55 | 34.70 | 33.55 | 34.55 | 34,345 | -0.30(-0.86%) |
Jan 09, 2008 | 32.50 | 34.85 | 34.15 | 34.85 | 35,080 | +2.35(+7.23%) |
Jan 08, 2008 | 32.50 | 33.25 | 32.50 | 32.50 | 53,335 | +1.35(+4.33%) |
Jan 07, 2008 | 31.50 | 31.70 | 31.10 | 31.15 | 24,697 | -0.35(-1.11%) |
Jan 04, 2008 | 31.50 | 32.85 | 31.31 | 31.50 | 62,866 | -1.35(-4.11%) |
Jan 03, 2008 | 32.85 | 33.20 | 32.35 | 32.85 | 50,142 | +2.12(+6.90%) |
Jan 02, 2008 | 28.88 | 30.73 | 29.55 | 30.73 | 17,123 | +1.85(+6.41%) |
Jan 01, 2008 | 28.88 | 29.05 | 28.60 | 28.88 | 8,414 | +0.00(+0.00%) |
Dec 31, 2007 | 28.88 | 29.05 | 28.60 | 28.88 | 8,414 | +0.86(+3.07%) |
Dec 28, 2007 | 28.02 | 28.60 | 27.95 | 28.02 | 11,501 | +0.38(+1.37%) |
Dec 27, 2007 | 27.14 | 27.85 | 27.30 | 27.64 | 24,733 | +0.50(+1.84%) |
Dec 26, 2007 | 27.14 | 27.20 | 26.65 | 27.14 | 44,297 | +0.34(+1.27%) |
Dec 24, 2007 | 26.80 | 26.95 | 26.45 | 26.80 | 10,493 | +0.20(+0.75%) |
Dec 21, 2007 | 26.60 | 26.64 | 26.00 | 26.60 | 29,332 | +1.95(+7.91%) |
Dec 20, 2007 | 24.65 | 25.05 | 24.50 | 24.65 | 41,441 | -1.55(-5.92%) |
Dec 19, 2007 | 26.49 | 26.50 | 26.00 | 26.20 | 36,236 | -0.29(-1.09%) |
Dec 18, 2007 | 26.49 | 26.49 | 25.80 | 26.49 | 21,763 | -0.31(-1.16%) |
Dec 17, 2007 | 28.35 | 27.45 | 26.76 | 26.80 | 49,782 | -1.55(-5.47%) |
Dec 14, 2007 | 28.35 | 28.90 | 28.30 | 28.35 | 14,283 | -1.50(-5.03%) |
Dec 13, 2007 | 29.59 | 30.45 | 29.65 | 29.85 | 17,563 | +0.26(+0.88%) |
Dec 12, 2007 | 29.59 | 30.14 | 28.90 | 29.59 | 19,921 | +1.34(+4.74%) |
Dec 11, 2007 | 28.25 | 29.50 | 28.25 | 28.25 | 13,829 | -0.91(-3.12%) |
Dec 10, 2007 | 29.16 | 29.40 | 29.05 | 29.16 | 9,429 | +1.00(+3.55%) |
Dec 07, 2007 | 28.80 | 29.00 | 28.11 | 28.16 | 19,370 | -0.64(-2.22%) |
Dec 06, 2007 | 28.15 | 28.80 | 28.10 | 28.80 | 14,671 | +0.65(+2.31%) |
Dec 05, 2007 | 28.15 | 28.18 | 27.65 | 28.15 | 22,188 | +0.10(+0.36%) |
Dec 04, 2007 | 28.05 | 28.55 | 28.00 | 28.05 | 4,337 | -1.15(-3.94%) |
Dec 03, 2007 | 29.20 | 29.60 | 29.01 | 29.20 | 25,995 | -0.10(-0.34%) |
Nov 30, 2007 | 29.66 | 29.95 | 29.30 | 29.30 | 11,962 | -0.36(-1.21%) |
Nov 29, 2007 | 31.18 | 30.15 | 29.50 | 29.66 | 15,476 | -1.52(-4.87%) |
Nov 28, 2007 | 31.18 | 31.44 | 29.66 | 31.18 | 152,852 | -0.31(-0.98%) |
Nov 27, 2007 | 31.49 | 31.49 | 30.51 | 31.49 | 118,931 | +1.49(+4.97%) |
Nov 26, 2007 | 30.00 | 31.00 | 30.00 | 30.00 | 21,255 | +0.86(+2.95%) |
Nov 23, 2007 | 29.09 | 29.59 | 28.40 | 29.14 | 18,694 | +0.05(+0.17%) |
Nov 21, 2007 | 29.10 | 29.10 | 28.20 | 29.09 | 31,436 | +0.00(+0.00%) |
Nov 20, 2007 | 29.09 | 29.10 | 28.20 | 29.09 | 31,436 | -0.20(-0.68%) |
Nov 19, 2007 | 29.29 | 29.85 | 28.89 | 29.29 | 18,866 | +0.29(+1.00%) |
Nov 16, 2007 | 29.00 | 29.00 | 28.60 | 29.00 | 11,115 | -0.23(-0.79%) |
Nov 15, 2007 | 29.23 | 30.65 | 29.00 | 29.23 | 24,360 | -1.08(-3.56%) |
Nov 14, 2007 | 29.99 | 30.74 | 30.00 | 30.31 | 17,729 | +0.32(+1.07%) |
Nov 13, 2007 | 28.50 | 30.00 | 29.05 | 29.99 | 33,969 | +1.49(+5.23%) |
Nov 12, 2007 | 28.50 | 30.35 | 28.50 | 28.50 | 46,889 | -3.90(-12.04%) |
Nov 09, 2007 | 32.40 | 33.15 | 32.10 | 32.40 | 35,907 | +0.40(+1.25%) |
Nov 08, 2007 | 32.00 | 32.65 | 31.90 | 32.00 | 39,834 | +0.00(+0.00%) |
Nov 07, 2007 | 32.00 | 33.38 | 32.00 | 32.00 | 35,122 | +1.07(+3.46%) |
Nov 06, 2007 | 30.93 | 31.00 | 30.45 | 30.93 | 49,318 | +0.23(+0.75%) |
Nov 05, 2007 | 30.65 | 30.92 | 30.30 | 30.70 | 49,504 | +0.05(+0.16%) |
Nov 02, 2007 | 30.65 | 30.65 | 29.85 | 30.65 | 52,148 | +0.15(+0.49%) |
Nov 01, 2007 | 30.50 | 31.00 | 30.11 | 30.50 | 47,492 | -0.30(-0.97%) |
Oct 31, 2007 | 28.56 | 30.80 | 29.30 | 30.80 | 29,346 | +2.24(+7.84%) |
Oct 30, 2007 | 29.72 | 29.00 | 28.40 | 28.56 | 47,952 | -1.16(-3.90%) |
Oct 29, 2007 | 29.05 | 29.85 | 29.20 | 29.72 | 21,257 | +0.67(+2.31%) |
Oct 26, 2007 | 29.05 | 29.05 | 28.30 | 29.05 | 51,424 | +2.45(+9.21%) |
Oct 25, 2007 | 26.60 | 26.65 | 26.11 | 26.60 | 36,574 | +0.35(+1.33%) |
Oct 24, 2007 | 26.27 | 26.32 | 25.80 | 26.25 | 54,249 | -0.02(-0.08%) |
Oct 23, 2007 | 26.27 | 26.27 | 25.50 | 26.27 | 27,180 | -0.12(-0.45%) |
Oct 19, 2007 | 26.39 | 27.05 | 26.25 | 26.39 | 34,562 | +0.85(+3.33%) |
Oct 18, 2007 | 25.54 | 25.76 | 25.22 | 25.54 | 26,632 | +0.72(+2.90%) |
Oct 17, 2007 | 24.82 | 25.29 | 24.65 | 24.82 | 10,225 | +0.19(+0.77%) |
Oct 16, 2007 | 24.63 | 25.05 | 24.50 | 24.63 | 49,754 | -0.39(-1.56%) |
Oct 15, 2007 | 25.02 | 25.50 | 24.85 | 25.02 | 47,161 | -0.44(-1.73%) |
Oct 12, 2007 | 25.46 | 25.75 | 25.10 | 25.46 | 15,471 | +0.42(+1.68%) |
Oct 11, 2007 | 25.04 | 25.60 | 25.04 | 25.04 | 25,203 | -0.22(-0.87%) |
Oct 10, 2007 | 25.26 | 25.67 | 25.20 | 25.26 | 44,980 | -0.39(-1.52%) |
Oct 09, 2007 | 25.65 | 25.80 | 25.10 | 25.65 | 28,911 | +0.65(+2.60%) |
Oct 08, 2007 | 25.50 | 25.20 | 25.00 | 25.00 | 10,074 | -0.50(-1.96%) |
Oct 05, 2007 | 25.50 | 25.59 | 24.95 | 25.50 | 17,482 | +0.60(+2.41%) |
Oct 04, 2007 | 24.24 | 25.24 | 24.65 | 24.90 | 29,924 | +0.66(+2.72%) |
Oct 03, 2007 | 24.24 | 24.53 | 24.24 | 24.24 | 28,241 | -0.11(-0.45%) |
Oct 02, 2007 | 24.35 | 25.10 | 24.32 | 24.35 | 33,129 | -1.90(-7.24%) |
Oct 01, 2007 | 24.95 | 26.36 | 25.45 | 26.25 | 325,985 | +1.30(+5.21%) |
Sep 28, 2007 | 24.95 | 25.10 | 24.40 | 24.95 | 525,457 | -0.09(-0.36%) |
Sep 27, 2007 | 24.70 | 25.40 | 24.90 | 25.04 | 41,085 | +0.34(+1.38%) |
Sep 26, 2007 | 23.55 | 25.00 | 24.47 | 24.70 | 86,027 | +1.15(+4.88%) |
Sep 25, 2007 | 23.55 | 23.70 | 23.00 | 23.55 | 54,757 | -1.04(-4.23%) |
Sep 24, 2007 | 24.59 | 24.80 | 24.41 | 24.59 | 17,974 | +0.04(+0.16%) |
Sep 21, 2007 | 25.07 | 24.85 | 24.55 | 24.55 | 58,966 | -0.52(-2.07%) |
Sep 20, 2007 | 25.07 | 25.15 | 24.40 | 25.07 | 60,792 | +1.03(+4.28%) |
Sep 19, 2007 | 24.04 | 24.15 | 23.60 | 24.04 | 24,303 | +1.24(+5.44%) |
Sep 18, 2007 | 21.05 | 22.90 | 21.80 | 22.80 | 25,231 | +1.75(+8.31%) |
Sep 17, 2007 | 21.05 | 21.35 | 20.90 | 21.05 | 240,041 | +2.04(+10.73%) |
Sep 14, 2007 | 19.01 | 20.50 | 19.00 | 19.01 | 10,966 | -0.24(-1.25%) |
Sep 13, 2007 | 19.25 | 20.50 | 19.25 | 19.25 | 34,218 | -0.65(-3.27%) |
Sep 12, 2007 | 20.50 | 20.50 | 19.75 | 19.90 | 43,330 | -0.60(-2.93%) |
Sep 11, 2007 | 20.50 | 20.85 | 20.35 | 20.50 | 104,955 | +0.50(+2.50%) |
Sep 10, 2007 | 20.00 | 20.34 | 19.89 | 20.00 | 68,465 | -0.30(-1.48%) |
Sep 07, 2007 | 20.30 | 20.75 | 20.30 | 20.30 | 40,311 | -0.03(-0.15%) |
Sep 06, 2007 | 19.55 | 20.40 | 19.80 | 20.33 | 27,489 | +0.78(+3.99%) |
Sep 05, 2007 | 19.55 | 19.90 | 19.50 | 19.55 | 25,425 | -0.50(-2.49%) |
Sep 04, 2007 | 20.05 | 20.30 | 20.00 | 20.05 | 202,243 | +0.05(+0.25%) |
Aug 31, 2007 | 20.00 | 20.30 | 20.00 | 20.00 | 202,575 | +0.40(+2.04%) |
Aug 30, 2007 | 19.60 | 20.00 | 19.60 | 19.60 | 30,622 | -0.50(-2.49%) |
Aug 29, 2007 | 19.45 | 20.30 | 19.80 | 20.10 | 23,430 | +0.65(+3.34%) |
Aug 28, 2007 | 19.45 | 20.45 | 19.45 | 19.45 | 34,673 | -0.70(-3.47%) |
Aug 27, 2007 | 20.15 | 20.70 | 20.15 | 20.15 | 33,271 | -0.65(-3.13%) |
Aug 24, 2007 | 20.35 | 21.07 | 20.60 | 20.80 | 22,861 | +0.45(+2.21%) |
Aug 23, 2007 | 20.35 | 20.90 | 20.35 | 20.35 | 24,159 | +0.20(+0.99%) |
Aug 22, 2007 | 20.15 | 20.35 | 19.90 | 20.15 | 30,277 | +0.45(+2.28%) |
Aug 21, 2007 | 19.70 | 19.90 | 19.70 | 19.70 | 26,390 | -0.05(-0.25%) |
Aug 20, 2007 | 19.75 | 20.35 | 19.70 | 19.75 | 31,272 | -0.45(-2.23%) |
Aug 17, 2007 | 20.20 | 20.20 | 18.35 | 20.20 | 21,651 | +2.00(+10.99%) |
Aug 16, 2007 | 18.20 | 19.65 | 17.65 | 18.20 | 30,248 | -1.80(-9.00%) |
Aug 15, 2007 | 20.00 | 20.40 | 20.00 | 20.00 | 40,280 | -0.95(-4.53%) |
Aug 14, 2007 | 20.95 | 21.30 | 20.55 | 20.95 | 16,946 | -0.30(-1.41%) |
Aug 13, 2007 | 21.25 | 21.45 | 21.25 | 21.25 | 19,408 | +0.00(+0.00%) |
Aug 10, 2007 | 21.25 | 22.00 | 20.95 | 21.25 | 16,813 | -0.20(-0.93%) |
Aug 09, 2007 | 21.45 | 21.80 | 20.90 | 21.45 | 15,817 | +0.00(+0.00%) |
Aug 08, 2007 | 21.45 | 21.85 | 21.30 | 21.45 | 28,455 | +0.85(+4.13%) |
Aug 07, 2007 | 20.60 | 21.15 | 20.35 | 20.60 | 18,063 | -0.35(-1.67%) |
Aug 06, 2007 | 20.95 | 21.50 | 20.90 | 20.95 | 17,418 | -0.67(-3.10%) |
Aug 03, 2007 | 21.62 | 21.70 | 21.05 | 21.62 | 15,994 | +0.34(+1.60%) |
Aug 02, 2007 | 21.28 | 21.32 | 20.55 | 21.28 | 10,733 | +1.28(+6.40%) |