Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.00 | 27.06 | 26.21 | 26.64 | 1,000,909 | -0.42(-1.56%) |
May 29, 2008 | 27.01 | 27.45 | 26.79 | 27.06 | 315,602 | -0.10(-0.37%) |
May 28, 2008 | 27.06 | 27.31 | 26.83 | 27.16 | 410,020 | +0.12(+0.43%) |
May 27, 2008 | 26.82 | 27.38 | 26.62 | 27.05 | 792,688 | +0.31(+1.18%) |
May 26, 2008 | 27.07 | 27.07 | 26.57 | 26.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.07 | 27.07 | 26.57 | 26.73 | 524,681 | -0.29(-1.07%) |
May 22, 2008 | 27.67 | 27.84 | 27.02 | 27.02 | 702,636 | -0.64(-2.33%) |
May 21, 2008 | 27.88 | 28.15 | 27.54 | 27.67 | 647,962 | -0.39(-1.39%) |
May 20, 2008 | 28.53 | 28.53 | 27.62 | 28.05 | 671,491 | -0.50(-1.74%) |
May 19, 2008 | 28.62 | 29.11 | 28.38 | 28.55 | 487,684 | -0.20(-0.69%) |
May 16, 2008 | 29.65 | 29.65 | 28.44 | 28.75 | 472,137 | -0.17(-0.60%) |
May 15, 2008 | 27.61 | 29.10 | 27.61 | 28.92 | 596,138 | +0.77(+2.73%) |
May 14, 2008 | 28.36 | 29.14 | 28.13 | 28.15 | 869,665 | -0.18(-0.64%) |
May 13, 2008 | 27.62 | 28.44 | 27.62 | 28.34 | 635,342 | +0.63(+2.27%) |
May 12, 2008 | 27.10 | 27.74 | 26.65 | 27.71 | 460,884 | +0.74(+2.73%) |
May 09, 2008 | 26.43 | 27.07 | 26.13 | 26.97 | 228,651 | +0.36(+1.34%) |
May 08, 2008 | 26.29 | 26.86 | 25.95 | 26.62 | 770,665 | +0.27(+1.04%) |
May 07, 2008 | 27.10 | 27.15 | 26.28 | 26.34 | 1,032,358 | -0.67(-2.48%) |
May 06, 2008 | 27.01 | 27.33 | 26.86 | 27.01 | 518,778 | -0.09(-0.34%) |
May 05, 2008 | 27.86 | 27.86 | 26.95 | 27.10 | 516,035 | -0.71(-2.56%) |
May 02, 2008 | 27.81 | 28.42 | 27.22 | 27.82 | 937,477 | +0.04(+0.15%) |
May 01, 2008 | 27.67 | 28.06 | 27.20 | 27.77 | 955,875 | +0.37(+1.36%) |
Apr 30, 2008 | 27.94 | 28.23 | 27.40 | 27.40 | 808,864 | -0.49(-1.75%) |
Apr 29, 2008 | 27.88 | 28.25 | 27.28 | 27.89 | 685,072 | +0.01(+0.03%) |
Apr 28, 2008 | 27.39 | 28.01 | 26.99 | 27.88 | 1,068,917 | +0.41(+1.47%) |
Apr 25, 2008 | 27.19 | 27.59 | 26.81 | 27.48 | 805,058 | +0.43(+1.59%) |
Apr 24, 2008 | 26.70 | 27.26 | 25.77 | 27.05 | 1,025,246 | +0.16(+0.58%) |
Apr 23, 2008 | 27.19 | 27.84 | 20.81 | 26.89 | 2,043,900 | -1.09(-3.90%) |
Apr 22, 2008 | 28.84 | 29.09 | 27.94 | 27.98 | 705,187 | -0.83(-2.87%) |
Apr 21, 2008 | 28.58 | 29.03 | 28.58 | 28.81 | 617,321 | +0.06(+0.20%) |
Apr 18, 2008 | 28.01 | 29.21 | 28.01 | 28.75 | 415,584 | +0.13(+0.46%) |
Apr 17, 2008 | 28.77 | 28.86 | 28.24 | 28.62 | 566,670 | -0.21(-0.75%) |
Apr 16, 2008 | 28.09 | 29.04 | 27.95 | 28.83 | 875,736 | +0.92(+3.29%) |
Apr 15, 2008 | 28.28 | 28.54 | 27.77 | 27.91 | 682,924 | -0.32(-1.14%) |
Apr 14, 2008 | 28.63 | 28.69 | 28.11 | 28.24 | 643,537 | -0.60(-2.06%) |
Apr 11, 2008 | 29.59 | 29.75 | 28.33 | 28.83 | 1,349,229 | -0.96(-3.22%) |
Apr 10, 2008 | 28.89 | 30.05 | 28.24 | 29.79 | 935,487 | -0.45(-1.48%) |
Apr 09, 2008 | 30.74 | 31.16 | 30.12 | 30.24 | 420,031 | -0.50(-1.64%) |
Apr 08, 2008 | 30.97 | 30.97 | 30.33 | 30.74 | 441,680 | -0.26(-0.85%) |
Apr 07, 2008 | 31.61 | 31.61 | 30.93 | 31.01 | 498,402 | -0.26(-0.85%) |
Apr 04, 2008 | 31.50 | 31.82 | 31.16 | 31.27 | 645,709 | -0.18(-0.58%) |
Apr 03, 2008 | 31.26 | 31.56 | 30.77 | 31.45 | 605,236 | +0.00(+0.00%) |
Apr 02, 2008 | 30.65 | 31.70 | 30.50 | 31.45 | 1,039,435 | +0.73(+2.37%) |
Apr 01, 2008 | 30.01 | 30.90 | 29.93 | 30.73 | 1,004,907 | +0.98(+3.31%) |
Mar 31, 2008 | 28.73 | 30.00 | 28.73 | 29.74 | 916,982 | +1.15(+4.02%) |
Mar 28, 2008 | 29.36 | 29.55 | 28.52 | 28.59 | 1,014,849 | -0.88(-3.00%) |
Mar 27, 2008 | 29.77 | 30.10 | 28.33 | 29.48 | 1,330,135 | -1.03(-3.36%) |
Mar 26, 2008 | 30.94 | 31.08 | 30.15 | 30.50 | 373,952 | -0.64(-2.07%) |
Mar 25, 2008 | 29.96 | 31.21 | 29.76 | 31.15 | 645,105 | +1.03(+3.40%) |
Mar 24, 2008 | 29.31 | 30.63 | 29.26 | 30.12 | 921,400 | +0.87(+2.97%) |
Mar 21, 2008 | 29.65 | 29.94 | 28.94 | 29.25 | 932,942 | +0.00(+0.00%) |
Mar 20, 2008 | 29.65 | 29.94 | 28.94 | 29.25 | 932,942 | +0.04(+0.14%) |
Mar 19, 2008 | 29.50 | 30.16 | 29.21 | 29.21 | 655,819 | -0.36(-1.23%) |
Mar 18, 2008 | 28.77 | 29.65 | 28.77 | 29.58 | 699,109 | +0.98(+3.44%) |
Mar 17, 2008 | 28.49 | 28.94 | 27.92 | 28.59 | 952,660 | -0.26(-0.89%) |
Mar 14, 2008 | 29.64 | 29.73 | 28.40 | 28.85 | 1,339,940 | -0.63(-2.13%) |
Mar 13, 2008 | 28.67 | 29.68 | 28.46 | 29.48 | 850,948 | +0.12(+0.42%) |
Mar 12, 2008 | 28.48 | 29.76 | 28.48 | 29.35 | 1,401,114 | +0.82(+2.87%) |
Mar 11, 2008 | 28.28 | 28.96 | 28.28 | 28.53 | 1,462,882 | +0.84(+3.05%) |
Mar 10, 2008 | 28.80 | 28.97 | 27.63 | 27.69 | 883,446 | -1.10(-3.82%) |
Mar 07, 2008 | 29.27 | 29.68 | 28.52 | 28.79 | 881,621 | -0.58(-1.97%) |
Mar 06, 2008 | 29.31 | 29.65 | 28.96 | 29.37 | 1,339,433 | -0.11(-0.36%) |
Mar 05, 2008 | 29.61 | 30.01 | 29.24 | 29.48 | 1,055,219 | -0.16(-0.53%) |
Mar 04, 2008 | 29.65 | 30.37 | 29.42 | 29.63 | 1,715,321 | -0.17(-0.56%) |
Mar 03, 2008 | 30.92 | 31.20 | 29.56 | 29.80 | 1,889,677 | -1.32(-4.25%) |
Feb 29, 2008 | 31.96 | 32.42 | 31.04 | 31.12 | 1,433,284 | -1.02(-3.16%) |
Feb 28, 2008 | 31.92 | 32.55 | 31.81 | 32.14 | 651,014 | -0.22(-0.69%) |
Feb 27, 2008 | 31.99 | 32.97 | 31.89 | 32.36 | 1,012,496 | +0.00(+0.00%) |
Feb 26, 2008 | 31.87 | 32.45 | 31.72 | 32.36 | 1,105,777 | +0.40(+1.24%) |
Feb 25, 2008 | 31.58 | 32.25 | 31.21 | 31.97 | 607,920 | +0.34(+1.07%) |
Feb 22, 2008 | 31.64 | 31.82 | 31.25 | 31.63 | 373,394 | +0.06(+0.18%) |
Feb 21, 2008 | 31.83 | 32.47 | 31.36 | 31.57 | 658,094 | -0.28(-0.88%) |
Feb 20, 2008 | 32.30 | 32.32 | 31.53 | 31.85 | 606,766 | -0.69(-2.13%) |
Feb 19, 2008 | 31.83 | 33.12 | 31.47 | 32.54 | 1,399,838 | +0.92(+2.90%) |
Feb 18, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 703,009 | -0.17(-0.55%) |
Feb 14, 2008 | 31.33 | 32.67 | 30.70 | 31.80 | 1,699,807 | +0.77(+2.48%) |
Feb 13, 2008 | 31.21 | 31.28 | 30.81 | 31.03 | 487,517 | +0.17(+0.54%) |
Feb 12, 2008 | 30.39 | 30.92 | 30.25 | 30.87 | 615,353 | +0.76(+2.53%) |
Feb 11, 2008 | 29.31 | 30.35 | 28.96 | 30.11 | 619,344 | +0.79(+2.71%) |
Feb 08, 2008 | 29.97 | 30.59 | 29.23 | 29.31 | 640,341 | -0.87(-2.88%) |
Feb 07, 2008 | 30.30 | 30.90 | 29.82 | 30.18 | 731,457 | -0.51(-1.67%) |
Feb 06, 2008 | 33.01 | 33.01 | 30.07 | 30.69 | 1,420,675 | +1.46(+4.98%) |
Feb 05, 2008 | 29.78 | 30.23 | 29.00 | 29.24 | 527,912 | -0.99(-3.28%) |
Feb 04, 2008 | 30.26 | 30.58 | 29.51 | 30.23 | 711,381 | -0.22(-0.73%) |
Feb 01, 2008 | 30.79 | 31.28 | 29.92 | 30.45 | 777,759 | -0.26(-0.83%) |
Jan 31, 2008 | 29.19 | 30.91 | 29.19 | 30.71 | 697,751 | +1.16(+3.92%) |
Jan 30, 2008 | 29.77 | 30.14 | 29.47 | 29.55 | 616,199 | -0.06(-0.20%) |
Jan 29, 2008 | 29.33 | 29.80 | 29.02 | 29.61 | 818,653 | +0.62(+2.14%) |
Jan 28, 2008 | 29.68 | 29.75 | 28.71 | 28.99 | 630,350 | -0.52(-1.77%) |
Jan 25, 2008 | 29.19 | 29.96 | 28.93 | 29.51 | 721,298 | +0.76(+2.65%) |
Jan 24, 2008 | 29.16 | 29.80 | 28.41 | 28.75 | 748,026 | -0.05(-0.17%) |
Jan 23, 2008 | 26.67 | 29.09 | 26.43 | 28.80 | 825,712 | +1.12(+4.03%) |
Jan 22, 2008 | 26.99 | 28.64 | 21.92 | 27.68 | 711,193 | -0.02(-0.09%) |
Jan 21, 2008 | 27.53 | 28.58 | 27.32 | 27.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.53 | 28.58 | 27.32 | 27.71 | 803,539 | +0.35(+1.27%) |
Jan 17, 2008 | 29.11 | 29.52 | 27.16 | 27.36 | 904,042 | -1.64(-5.65%) |
Jan 16, 2008 | 28.67 | 29.17 | 28.58 | 29.00 | 1,008,303 | +0.21(+0.72%) |
Jan 15, 2008 | 28.73 | 29.40 | 28.55 | 28.79 | 577,411 | -0.50(-1.72%) |
Jan 14, 2008 | 28.93 | 29.87 | 28.87 | 29.30 | 547,625 | +0.49(+1.69%) |
Jan 11, 2008 | 29.60 | 29.88 | 28.67 | 28.81 | 814,351 | -0.93(-3.14%) |
Jan 10, 2008 | 30.18 | 30.27 | 29.39 | 29.74 | 981,324 | -0.51(-1.69%) |
Jan 09, 2008 | 29.77 | 30.36 | 29.61 | 30.25 | 623,117 | +0.18(+0.61%) |
Jan 08, 2008 | 32.58 | 32.64 | 30.04 | 30.07 | 1,081,947 | -2.16(-6.70%) |
Jan 07, 2008 | 31.48 | 32.37 | 31.06 | 32.23 | 1,137,702 | +0.68(+2.15%) |
Jan 04, 2008 | 33.09 | 33.09 | 31.42 | 31.55 | 1,144,474 | -1.36(-4.14%) |
Jan 03, 2008 | 33.44 | 33.69 | 32.90 | 32.92 | 969,108 | -0.61(-1.82%) |
Jan 02, 2008 | 34.24 | 34.91 | 32.98 | 33.53 | 1,171,445 | -0.72(-2.10%) |
Jan 01, 2008 | 34.16 | 34.67 | 33.87 | 34.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.16 | 34.67 | 33.87 | 34.25 | 605,564 | +0.34(+1.00%) |
Dec 28, 2007 | 33.86 | 34.13 | 33.16 | 33.91 | 567,339 | +0.62(+1.86%) |
Dec 27, 2007 | 34.13 | 34.38 | 33.16 | 33.29 | 738,593 | -1.03(-2.99%) |
Dec 26, 2007 | 32.68 | 34.69 | 32.05 | 34.31 | 1,158,988 | +1.49(+4.53%) |
Dec 24, 2007 | 32.13 | 32.90 | 31.97 | 32.83 | 493,201 | +0.67(+2.08%) |
Dec 21, 2007 | 31.49 | 32.20 | 31.30 | 32.16 | 850,609 | +0.86(+2.75%) |
Dec 20, 2007 | 30.06 | 31.40 | 30.06 | 31.30 | 901,986 | +1.06(+3.50%) |
Dec 19, 2007 | 29.85 | 30.54 | 29.78 | 30.24 | 790,797 | +0.14(+0.47%) |
Dec 18, 2007 | 29.54 | 30.42 | 28.98 | 30.10 | 699,784 | +0.66(+2.25%) |
Dec 17, 2007 | 29.43 | 30.89 | 29.30 | 29.44 | 1,188,256 | +0.73(+2.53%) |
Dec 14, 2007 | 28.67 | 29.19 | 28.67 | 28.71 | 420,878 | -0.63(-2.14%) |
Dec 13, 2007 | 28.66 | 29.55 | 28.19 | 29.34 | 640,867 | +0.45(+1.57%) |
Dec 12, 2007 | 29.31 | 29.99 | 28.50 | 28.88 | 619,274 | +0.09(+0.32%) |
Dec 11, 2007 | 30.06 | 30.18 | 28.71 | 28.79 | 716,944 | -1.23(-4.10%) |
Dec 10, 2007 | 29.06 | 30.18 | 29.06 | 30.02 | 903,455 | +0.76(+2.60%) |
Dec 07, 2007 | 28.82 | 29.37 | 28.74 | 29.26 | 468,759 | +0.27(+0.94%) |
Dec 06, 2007 | 28.01 | 29.07 | 28.01 | 28.99 | 625,633 | +0.98(+3.48%) |
Dec 05, 2007 | 28.15 | 28.53 | 27.74 | 28.01 | 562,985 | +0.10(+0.36%) |
Dec 04, 2007 | 27.05 | 27.95 | 26.95 | 27.91 | 1,049,172 | +0.73(+2.68%) |
Dec 03, 2007 | 27.96 | 28.24 | 27.19 | 27.19 | 695,054 | -0.79(-2.84%) |
Nov 30, 2007 | 28.25 | 28.53 | 27.67 | 27.98 | 780,318 | +0.09(+0.33%) |
Nov 29, 2007 | 28.24 | 28.38 | 27.72 | 27.89 | 725,966 | -0.79(-2.74%) |
Nov 28, 2007 | 27.54 | 28.71 | 27.48 | 28.67 | 707,753 | +1.13(+4.11%) |
Nov 27, 2007 | 26.70 | 27.82 | 26.70 | 27.54 | 631,680 | +0.84(+3.13%) |
Nov 26, 2007 | 27.66 | 28.23 | 26.56 | 26.71 | 643,895 | -0.88(-3.21%) |
Nov 23, 2007 | 26.85 | 27.70 | 26.85 | 27.59 | 233,176 | +0.99(+3.73%) |
Nov 21, 2007 | 26.86 | 27.55 | 26.60 | 26.60 | 689,611 | -0.72(-2.63%) |
Nov 20, 2007 | 28.83 | 29.02 | 26.72 | 27.32 | 1,378,256 | -1.48(-5.14%) |
Nov 19, 2007 | 28.67 | 29.55 | 28.34 | 28.80 | 546,465 | -0.26(-0.88%) |
Nov 16, 2007 | 29.82 | 30.01 | 28.89 | 29.06 | 727,829 | -0.69(-2.33%) |
Nov 15, 2007 | 29.15 | 29.88 | 28.94 | 29.75 | 945,767 | +0.41(+1.38%) |
Nov 14, 2007 | 29.65 | 29.90 | 29.28 | 29.34 | 463,329 | -0.17(-0.56%) |
Nov 13, 2007 | 28.72 | 29.56 | 28.37 | 29.51 | 491,387 | +0.93(+3.24%) |
Nov 12, 2007 | 28.77 | 29.45 | 28.39 | 28.58 | 489,210 | -0.40(-1.37%) |
Nov 09, 2007 | 28.72 | 29.28 | 28.38 | 28.98 | 804,143 | +0.00(+0.00%) |
Nov 08, 2007 | 28.19 | 29.05 | 27.70 | 28.98 | 747,655 | +0.83(+2.94%) |
Nov 07, 2007 | 28.98 | 29.07 | 28.10 | 28.15 | 773,666 | -1.18(-4.03%) |
Nov 06, 2007 | 28.43 | 29.35 | 28.39 | 29.34 | 345,059 | +0.63(+2.19%) |
Nov 05, 2007 | 28.67 | 28.94 | 28.47 | 28.71 | 382,781 | -0.08(-0.29%) |
Nov 02, 2007 | 28.99 | 29.31 | 28.53 | 28.79 | 896,664 | +0.04(+0.14%) |
Nov 01, 2007 | 29.10 | 29.64 | 28.48 | 28.75 | 679,089 | -0.77(-2.61%) |
Oct 31, 2007 | 28.54 | 29.76 | 28.54 | 29.52 | 724,926 | +0.74(+2.56%) |
Oct 30, 2007 | 28.70 | 29.16 | 28.41 | 28.78 | 477,116 | +0.07(+0.26%) |
Oct 29, 2007 | 28.46 | 29.03 | 28.46 | 28.71 | 469,739 | +0.17(+0.61%) |
Oct 26, 2007 | 28.67 | 28.88 | 27.87 | 28.53 | 676,670 | -0.08(-0.29%) |
Oct 25, 2007 | 28.03 | 28.73 | 27.77 | 28.62 | 1,624,010 | +0.72(+2.58%) |
Oct 24, 2007 | 27.92 | 28.01 | 26.28 | 27.90 | 1,809,172 | +1.42(+5.37%) |
Oct 23, 2007 | 26.73 | 26.77 | 26.22 | 26.48 | 620,191 | +0.16(+0.60%) |
Oct 22, 2007 | 24.95 | 26.52 | 24.95 | 26.32 | 1,150,884 | +1.09(+4.33%) |
Oct 19, 2007 | 25.33 | 25.71 | 25.23 | 25.23 | 541,578 | -0.07(-0.29%) |
Oct 18, 2007 | 26.29 | 26.29 | 24.95 | 25.30 | 1,113,876 | -1.37(-5.15%) |
Oct 17, 2007 | 27.39 | 27.56 | 26.62 | 26.67 | 859,777 | -0.57(-2.09%) |
Oct 16, 2007 | 28.53 | 28.53 | 26.93 | 27.24 | 863,768 | -1.43(-4.99%) |
Oct 15, 2007 | 28.68 | 29.08 | 28.37 | 28.67 | 348,796 | +0.18(+0.64%) |
Oct 12, 2007 | 28.34 | 28.53 | 28.09 | 28.49 | 234,022 | +0.21(+0.76%) |
Oct 11, 2007 | 28.49 | 29.09 | 27.96 | 28.28 | 391,247 | -0.07(-0.26%) |
Oct 10, 2007 | 28.64 | 28.64 | 28.30 | 28.35 | 355,448 | -0.29(-1.01%) |
Oct 09, 2007 | 28.91 | 29.09 | 28.50 | 28.64 | 320,859 | -0.28(-0.97%) |
Oct 08, 2007 | 28.94 | 29.25 | 28.70 | 28.92 | 179,719 | +0.03(+0.11%) |
Oct 05, 2007 | 28.34 | 29.06 | 28.24 | 28.89 | 222,654 | +0.57(+2.01%) |
Oct 04, 2007 | 28.24 | 28.55 | 28.08 | 28.32 | 305,378 | +0.22(+0.79%) |
Oct 03, 2007 | 28.26 | 28.93 | 27.92 | 28.10 | 607,371 | -0.25(-0.87%) |
Oct 02, 2007 | 28.89 | 29.30 | 28.10 | 28.34 | 424,385 | -0.67(-2.31%) |
Oct 01, 2007 | 27.95 | 29.06 | 27.88 | 29.01 | 410,598 | +1.07(+3.82%) |
Sep 28, 2007 | 28.11 | 28.50 | 27.86 | 27.95 | 408,905 | -0.07(-0.24%) |
Sep 27, 2007 | 28.18 | 28.29 | 27.77 | 28.01 | 383,991 | +0.07(+0.24%) |
Sep 26, 2007 | 27.84 | 28.07 | 27.62 | 27.95 | 399,955 | +0.08(+0.30%) |
Sep 25, 2007 | 27.62 | 27.92 | 27.13 | 27.86 | 620,553 | +0.00(+0.00%) |
Sep 24, 2007 | 28.08 | 28.24 | 27.86 | 27.86 | 585,843 | -0.11(-0.38%) |
Sep 21, 2007 | 28.49 | 28.83 | 27.84 | 27.97 | 808,255 | -0.43(-1.51%) |
Sep 20, 2007 | 28.20 | 28.48 | 27.71 | 28.40 | 792,654 | +0.30(+1.06%) |
Sep 19, 2007 | 28.73 | 28.81 | 28.05 | 28.10 | 788,542 | +0.17(+0.62%) |
Sep 18, 2007 | 27.24 | 28.02 | 27.05 | 27.93 | 873,322 | +0.81(+2.99%) |
Sep 17, 2007 | 27.36 | 27.71 | 26.80 | 27.12 | 847,683 | -0.12(-0.43%) |
Sep 14, 2007 | 27.10 | 27.32 | 26.85 | 27.24 | 776,085 | -0.03(-0.12%) |
Sep 13, 2007 | 27.70 | 27.77 | 27.17 | 27.27 | 867,154 | -0.22(-0.81%) |
Sep 12, 2007 | 27.81 | 27.94 | 27.19 | 27.49 | 699,166 | -0.25(-0.89%) |
Sep 11, 2007 | 27.99 | 28.03 | 27.71 | 27.74 | 1,104,564 | -0.13(-0.47%) |
Sep 10, 2007 | 28.75 | 28.75 | 27.65 | 27.87 | 542,425 | -0.73(-2.54%) |
Sep 07, 2007 | 28.53 | 28.91 | 28.28 | 28.60 | 379,637 | -0.26(-0.89%) |
Sep 06, 2007 | 29.15 | 29.30 | 28.68 | 28.86 | 400,802 | -0.26(-0.91%) |
Sep 05, 2007 | 29.25 | 29.49 | 28.92 | 29.12 | 465,264 | -0.42(-1.43%) |
Sep 04, 2007 | 29.56 | 29.91 | 29.15 | 29.54 | 453,049 | -0.20(-0.67%) |
Aug 31, 2007 | 29.60 | 29.90 | 29.35 | 29.74 | 344,805 | +0.69(+2.36%) |
Aug 30, 2007 | 29.14 | 29.63 | 28.87 | 29.06 | 476,874 | -0.30(-1.01%) |
Aug 29, 2007 | 29.20 | 29.63 | 28.79 | 29.35 | 538,071 | +0.31(+1.08%) |
Aug 28, 2007 | 28.97 | 29.51 | 28.53 | 29.04 | 957,014 | -0.19(-0.65%) |
Aug 27, 2007 | 29.01 | 29.67 | 28.74 | 29.23 | 763,023 | +0.68(+2.37%) |
Aug 24, 2007 | 28.53 | 29.47 | 28.21 | 28.55 | 1,373,539 | +0.02(+0.09%) |
Aug 23, 2007 | 29.20 | 30.31 | 28.44 | 28.53 | 1,381,037 | -0.42(-1.46%) |
Aug 22, 2007 | 29.34 | 30.13 | 28.70 | 28.95 | 1,006,238 | -0.13(-0.45%) |
Aug 21, 2007 | 27.91 | 29.26 | 27.91 | 29.08 | 882,272 | +0.98(+3.47%) |
Aug 20, 2007 | 27.90 | 28.46 | 27.56 | 28.10 | 841,152 | +0.36(+1.28%) |
Aug 17, 2007 | 28.18 | 28.47 | 27.64 | 27.75 | 845,264 | +0.70(+2.60%) |
Aug 16, 2007 | 27.01 | 27.23 | 26.14 | 27.05 | 1,221,515 | -0.03(-0.12%) |
Aug 15, 2007 | 27.69 | 28.39 | 26.86 | 27.08 | 844,901 | -0.71(-2.56%) |
Aug 14, 2007 | 28.69 | 28.97 | 27.72 | 27.79 | 702,794 | -0.67(-2.35%) |
Aug 13, 2007 | 28.58 | 30.18 | 28.32 | 28.46 | 1,180,515 | +0.45(+1.59%) |
Aug 10, 2007 | 25.81 | 29.48 | 24.91 | 28.01 | 2,243,959 | +1.93(+7.38%) |
Aug 09, 2007 | 26.71 | 28.75 | 24.15 | 26.09 | 3,016,053 | -1.35(-4.91%) |
Aug 08, 2007 | 28.37 | 28.67 | 26.58 | 27.43 | 1,888,147 | -0.90(-3.18%) |
Aug 07, 2007 | 28.77 | 29.39 | 28.15 | 28.34 | 1,413,329 | -0.60(-2.09%) |
Aug 06, 2007 | 29.87 | 29.94 | 28.80 | 28.94 | 1,182,571 | -0.34(-1.16%) |
Aug 03, 2007 | 29.50 | 30.92 | 28.82 | 29.28 | 1,608,892 | -1.64(-5.30%) |
Aug 02, 2007 | 30.94 | 31.02 | 30.61 | 30.92 | 867,154 | +0.17(+0.56%) |
Aug 01, 2007 | 31.11 | 31.67 | 30.43 | 30.74 | 1,270,133 | -0.93(-2.92%) |
Jul 31, 2007 | 31.42 | 31.81 | 31.23 | 31.67 | 1,062,355 | +0.50(+1.59%) |
Jul 30, 2007 | 30.86 | 31.41 | 30.44 | 31.17 | 940,203 | +0.50(+1.64%) |
Jul 27, 2007 | 30.19 | 31.10 | 30.19 | 30.67 | 1,124,761 | +0.07(+0.24%) |
Jul 26, 2007 | 29.97 | 30.73 | 29.60 | 30.59 | 1,488,918 | +0.00(+0.00%) |
Jul 25, 2007 | 27.74 | 31.89 | 27.74 | 30.59 | 2,648,752 | +3.52(+13.01%) |
Jul 24, 2007 | 27.49 | 27.98 | 26.89 | 27.07 | 1,088,962 | -0.60(-2.18%) |
Jul 23, 2007 | 27.53 | 27.99 | 27.53 | 27.67 | 462,482 | -0.27(-0.98%) |
Jul 20, 2007 | 28.73 | 28.88 | 27.54 | 27.95 | 1,005,754 | -0.58(-2.03%) |
Jul 19, 2007 | 28.42 | 28.69 | 28.22 | 28.53 | 528,275 | +0.33(+1.17%) |
Jul 18, 2007 | 28.48 | 28.60 | 27.84 | 28.20 | 401,164 | -0.39(-1.36%) |
Jul 17, 2007 | 28.44 | 29.36 | 28.28 | 28.58 | 581,852 | +0.29(+1.02%) |
Jul 16, 2007 | 27.95 | 28.49 | 27.91 | 28.29 | 528,637 | +0.21(+0.74%) |
Jul 13, 2007 | 28.07 | 28.52 | 27.91 | 28.09 | 415,798 | +0.25(+0.89%) |
Jul 12, 2007 | 27.34 | 27.91 | 27.34 | 27.84 | 496,467 | +0.49(+1.78%) |
Jul 11, 2007 | 27.33 | 27.57 | 27.12 | 27.35 | 444,099 | -0.02(-0.09%) |
Jul 10, 2007 | 27.86 | 27.89 | 27.34 | 27.38 | 618,255 | -0.67(-2.39%) |
Jul 09, 2007 | 28.28 | 28.28 | 27.97 | 28.05 | 395,117 | -0.27(-0.96%) |
Jul 06, 2007 | 28.15 | 28.53 | 28.00 | 28.32 | 381,330 | +0.04(+0.15%) |
Jul 05, 2007 | 28.02 | 28.40 | 27.96 | 28.28 | 415,798 | +0.16(+0.56%) |
Jul 03, 2007 | 28.36 | 28.36 | 28.07 | 28.12 | 222,291 | -0.24(-0.85%) |
Jul 02, 2007 | 28.30 | 28.36 | 28.12 | 28.36 | 457,644 | +0.06(+0.20%) |
Jun 29, 2007 | 28.38 | 28.82 | 28.06 | 28.30 | 355,569 | +0.07(+0.26%) |
Jun 28, 2007 | 28.01 | 28.58 | 27.85 | 28.23 | 406,123 | +0.26(+0.92%) |
Jun 27, 2007 | 27.20 | 28.12 | 27.19 | 27.97 | 992,692 | +0.78(+2.86%) |
Jun 26, 2007 | 27.56 | 27.67 | 26.96 | 27.19 | 1,185,474 | -0.32(-1.17%) |
Jun 25, 2007 | 28.11 | 28.20 | 27.48 | 27.52 | 1,315,124 | -0.60(-2.12%) |
Jun 22, 2007 | 28.43 | 28.49 | 28.06 | 28.11 | 1,236,028 | -0.31(-1.11%) |
Jun 21, 2007 | 28.86 | 28.89 | 28.33 | 28.43 | 1,068,160 | -0.39(-1.35%) |
Jun 20, 2007 | 28.63 | 29.13 | 28.56 | 28.82 | 1,109,401 | +0.19(+0.66%) |
Jun 19, 2007 | 28.81 | 29.12 | 27.60 | 28.63 | 1,610,343 | -0.18(-0.63%) |
Jun 18, 2007 | 28.20 | 28.90 | 27.70 | 28.81 | 1,086,059 | +2.26(+8.50%) |
Jun 15, 2007 | 26.91 | 27.11 | 26.54 | 26.55 | 488,001 | -0.04(-0.16%) |
Jun 14, 2007 | 26.26 | 26.77 | 26.24 | 26.59 | 268,370 | +0.33(+1.26%) |
Jun 13, 2007 | 26.38 | 26.48 | 26.11 | 26.26 | 443,252 | -0.02(-0.09%) |
Jun 12, 2007 | 26.55 | 26.57 | 26.16 | 26.29 | 412,291 | -0.31(-1.18%) |
Jun 11, 2007 | 26.33 | 26.77 | 26.16 | 26.60 | 317,835 | +0.32(+1.23%) |
Jun 08, 2007 | 26.29 | 26.38 | 26.01 | 26.28 | 474,455 | -0.01(-0.03%) |
Jun 07, 2007 | 26.98 | 28.29 | 26.25 | 26.29 | 737,504 | -0.69(-2.57%) |
Jun 06, 2007 | 28.02 | 28.02 | 26.94 | 26.98 | 688,523 | -1.04(-3.72%) |
Jun 05, 2007 | 28.69 | 28.73 | 27.70 | 28.02 | 710,050 | -0.65(-2.28%) |
Jun 04, 2007 | 28.77 | 28.78 | 28.36 | 28.67 | 411,807 | -0.21(-0.74%) |