Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.08 | 23.08 | 22.47 | 22.50 | 174,525 | -0.62(-2.67%) |
Jun 27, 2008 | 23.56 | 24.10 | 22.87 | 23.12 | 407,486 | -0.50(-2.14%) |
Jun 26, 2008 | 24.23 | 24.26 | 23.48 | 23.62 | 139,899 | -0.95(-3.88%) |
Jun 25, 2008 | 24.08 | 24.76 | 24.08 | 24.58 | 211,538 | +0.55(+2.29%) |
Jun 24, 2008 | 24.58 | 24.58 | 23.91 | 24.02 | 200,180 | -0.79(-3.20%) |
Jun 23, 2008 | 24.95 | 25.27 | 24.65 | 24.82 | 112,094 | +0.01(+0.04%) |
Jun 20, 2008 | 25.32 | 25.35 | 24.67 | 24.81 | 210,418 | -0.72(-2.82%) |
Jun 19, 2008 | 25.19 | 25.55 | 24.97 | 25.53 | 110,491 | +0.32(+1.26%) |
Jun 18, 2008 | 25.05 | 25.44 | 24.76 | 25.21 | 200,601 | -0.02(-0.07%) |
Jun 17, 2008 | 24.65 | 25.29 | 24.50 | 25.23 | 216,556 | +0.61(+2.47%) |
Jun 16, 2008 | 24.44 | 24.62 | 23.49 | 24.62 | 323,427 | +0.14(+0.57%) |
Jun 13, 2008 | 24.25 | 24.66 | 24.00 | 24.48 | 94,529 | +0.57(+2.38%) |
Jun 12, 2008 | 24.01 | 24.75 | 23.91 | 23.91 | 101,883 | +0.15(+0.63%) |
Jun 11, 2008 | 24.40 | 24.48 | 23.76 | 23.76 | 138,734 | -0.65(-2.68%) |
Jun 10, 2008 | 24.76 | 25.59 | 24.32 | 24.42 | 187,023 | -0.27(-1.10%) |
Jun 09, 2008 | 25.04 | 25.22 | 24.44 | 24.69 | 122,064 | -0.33(-1.31%) |
Jun 06, 2008 | 26.35 | 26.72 | 25.01 | 25.01 | 87,880 | -1.49(-5.61%) |
Jun 05, 2008 | 26.02 | 26.73 | 26.00 | 26.50 | 141,237 | +0.50(+1.94%) |
Jun 04, 2008 | 25.64 | 26.28 | 25.47 | 26.00 | 210,706 | +0.29(+1.13%) |
Jun 03, 2008 | 25.93 | 26.58 | 25.43 | 25.71 | 236,428 | -0.04(-0.15%) |
Jun 02, 2008 | 26.59 | 26.80 | 25.39 | 25.74 | 184,125 | -0.90(-3.37%) |
May 30, 2008 | 26.27 | 26.80 | 26.06 | 26.64 | 282,469 | +0.45(+1.71%) |
May 29, 2008 | 26.41 | 26.86 | 26.03 | 26.19 | 197,042 | -0.24(-0.92%) |
May 28, 2008 | 26.44 | 26.61 | 26.16 | 26.44 | 181,886 | -0.15(-0.56%) |
May 27, 2008 | 26.55 | 26.75 | 26.08 | 26.58 | 383,051 | +0.01(+0.04%) |
May 26, 2008 | 25.99 | 26.86 | 25.99 | 26.58 | 302,967 | +0.00(+0.00%) |
May 23, 2008 | 25.99 | 26.86 | 25.99 | 26.58 | 302,967 | +0.36(+1.35%) |
May 22, 2008 | 27.15 | 27.94 | 25.99 | 26.22 | 435,864 | +0.57(+2.22%) |
May 21, 2008 | 26.38 | 27.17 | 25.34 | 25.65 | 266,259 | -0.73(-2.76%) |
May 20, 2008 | 26.15 | 26.57 | 25.94 | 26.38 | 175,198 | +0.07(+0.25%) |
May 19, 2008 | 26.85 | 27.60 | 26.22 | 26.31 | 220,507 | -0.60(-2.22%) |
May 16, 2008 | 27.19 | 27.23 | 26.72 | 26.91 | 191,818 | -0.18(-0.66%) |
May 15, 2008 | 27.02 | 27.52 | 26.80 | 27.09 | 211,109 | +0.04(+0.14%) |
May 14, 2008 | 27.16 | 27.46 | 26.99 | 27.05 | 218,338 | -0.09(-0.34%) |
May 13, 2008 | 27.14 | 27.20 | 26.84 | 27.15 | 244,420 | +0.06(+0.21%) |
May 12, 2008 | 26.86 | 27.15 | 26.77 | 27.09 | 123,403 | +0.34(+1.26%) |
May 09, 2008 | 26.23 | 27.44 | 26.23 | 26.75 | 127,961 | +0.21(+0.81%) |
May 08, 2008 | 26.32 | 27.79 | 26.00 | 26.54 | 262,695 | +0.37(+1.43%) |
May 07, 2008 | 27.64 | 27.80 | 26.11 | 26.16 | 91,459 | -1.48(-5.34%) |
May 06, 2008 | 27.52 | 27.75 | 27.20 | 27.64 | 87,626 | -0.06(-0.20%) |
May 05, 2008 | 27.39 | 28.00 | 27.39 | 27.70 | 198,306 | +0.14(+0.51%) |
May 02, 2008 | 27.79 | 27.88 | 27.38 | 27.56 | 212,954 | -0.01(-0.03%) |
May 01, 2008 | 26.49 | 27.76 | 26.47 | 27.57 | 330,002 | +1.11(+4.20%) |
Apr 30, 2008 | 26.68 | 27.18 | 26.23 | 26.45 | 208,844 | -0.10(-0.39%) |
Apr 29, 2008 | 27.17 | 27.17 | 26.15 | 26.56 | 291,866 | -0.59(-2.17%) |
Apr 28, 2008 | 27.57 | 27.69 | 26.77 | 27.15 | 257,558 | -0.49(-1.76%) |
Apr 25, 2008 | 28.10 | 29.22 | 27.52 | 27.63 | 402,465 | -0.34(-1.20%) |
Apr 24, 2008 | 27.00 | 28.57 | 26.16 | 27.97 | 247,067 | +1.07(+4.00%) |
Apr 23, 2008 | 27.22 | 27.53 | 26.22 | 26.89 | 173,896 | -0.21(-0.76%) |
Apr 22, 2008 | 27.82 | 28.84 | 26.21 | 27.10 | 397,535 | -2.59(-8.72%) |
Apr 21, 2008 | 29.54 | 30.23 | 29.35 | 29.69 | 174,208 | -0.04(-0.13%) |
Apr 18, 2008 | 28.96 | 30.20 | 28.72 | 29.72 | 372,350 | +1.41(+4.98%) |
Apr 17, 2008 | 28.20 | 28.73 | 27.91 | 28.31 | 108,139 | -0.39(-1.37%) |
Apr 16, 2008 | 28.19 | 29.02 | 27.95 | 28.71 | 180,926 | +0.71(+2.54%) |
Apr 15, 2008 | 27.65 | 28.00 | 27.11 | 28.00 | 143,113 | +0.59(+2.15%) |
Apr 14, 2008 | 27.36 | 27.82 | 27.35 | 27.41 | 165,175 | -0.07(-0.24%) |
Apr 11, 2008 | 28.63 | 28.79 | 27.19 | 27.47 | 145,614 | -1.56(-5.37%) |
Apr 10, 2008 | 28.86 | 29.53 | 28.73 | 29.03 | 161,582 | +0.21(+0.75%) |
Apr 09, 2008 | 30.12 | 30.24 | 28.57 | 28.82 | 164,861 | -1.20(-3.98%) |
Apr 08, 2008 | 29.71 | 30.71 | 29.53 | 30.01 | 80,633 | +0.01(+0.03%) |
Apr 07, 2008 | 30.24 | 30.68 | 29.77 | 30.00 | 174,860 | -0.05(-0.16%) |
Apr 04, 2008 | 30.20 | 30.27 | 29.71 | 30.05 | 199,537 | +0.08(+0.28%) |
Apr 03, 2008 | 29.65 | 30.33 | 29.65 | 29.97 | 173,957 | +0.07(+0.22%) |
Apr 02, 2008 | 29.65 | 30.19 | 29.54 | 29.90 | 219,508 | +0.19(+0.63%) |
Apr 01, 2008 | 28.94 | 29.80 | 28.94 | 29.71 | 485,026 | +0.77(+2.65%) |
Mar 31, 2008 | 29.05 | 29.25 | 28.39 | 28.95 | 352,981 | +0.03(+0.10%) |
Mar 28, 2008 | 28.88 | 29.29 | 28.74 | 28.92 | 186,912 | -0.05(-0.16%) |
Mar 27, 2008 | 28.50 | 29.27 | 28.24 | 28.97 | 269,462 | +0.48(+1.67%) |
Mar 26, 2008 | 28.60 | 28.69 | 27.90 | 28.49 | 218,646 | -0.31(-1.07%) |
Mar 25, 2008 | 28.02 | 28.97 | 27.58 | 28.80 | 261,072 | +0.82(+2.94%) |
Mar 24, 2008 | 26.91 | 28.03 | 26.80 | 27.98 | 218,403 | +1.22(+4.58%) |
Mar 21, 2008 | 26.69 | 27.09 | 25.87 | 26.75 | 412,553 | +0.00(+0.00%) |
Mar 20, 2008 | 26.69 | 27.09 | 25.87 | 26.75 | 412,553 | +0.39(+1.49%) |
Mar 19, 2008 | 27.53 | 28.20 | 25.78 | 26.36 | 195,037 | -0.91(-3.32%) |
Mar 18, 2008 | 27.32 | 27.37 | 25.99 | 27.27 | 202,177 | +0.64(+2.39%) |
Mar 17, 2008 | 26.21 | 27.30 | 25.71 | 26.63 | 318,164 | -0.41(-1.52%) |
Mar 14, 2008 | 27.90 | 27.90 | 26.38 | 27.04 | 241,675 | -0.56(-2.03%) |
Mar 13, 2008 | 26.59 | 28.21 | 26.34 | 27.60 | 258,627 | +0.64(+2.39%) |
Mar 12, 2008 | 26.72 | 27.57 | 26.30 | 26.96 | 199,417 | +0.30(+1.12%) |
Mar 11, 2008 | 25.13 | 26.70 | 24.99 | 26.66 | 289,413 | +2.27(+9.31%) |
Mar 10, 2008 | 25.30 | 25.32 | 24.34 | 24.39 | 204,801 | -0.92(-3.62%) |
Mar 07, 2008 | 25.58 | 25.74 | 24.87 | 25.30 | 123,435 | -0.63(-2.41%) |
Mar 06, 2008 | 27.11 | 27.43 | 25.93 | 25.93 | 235,124 | -1.35(-4.97%) |
Mar 05, 2008 | 26.81 | 27.44 | 26.63 | 27.29 | 211,331 | +0.67(+2.53%) |
Mar 04, 2008 | 26.76 | 27.01 | 26.02 | 26.61 | 401,866 | -0.46(-1.69%) |
Mar 03, 2008 | 26.72 | 27.86 | 26.40 | 27.07 | 243,360 | +0.31(+1.15%) |
Feb 29, 2008 | 27.46 | 27.47 | 26.61 | 26.76 | 215,526 | -0.98(-3.54%) |
Feb 28, 2008 | 27.93 | 28.85 | 26.32 | 27.74 | 266,631 | -0.65(-2.30%) |
Feb 27, 2008 | 27.43 | 28.80 | 27.43 | 28.40 | 309,872 | +0.66(+2.39%) |
Feb 26, 2008 | 27.90 | 28.57 | 27.36 | 27.73 | 257,885 | -0.41(-1.46%) |
Feb 25, 2008 | 27.27 | 28.20 | 27.06 | 28.15 | 208,019 | +0.75(+2.73%) |
Feb 22, 2008 | 27.71 | 27.82 | 26.37 | 27.40 | 407,601 | -0.21(-0.78%) |
Feb 21, 2008 | 28.15 | 28.97 | 27.41 | 27.61 | 387,924 | -0.36(-1.30%) |
Feb 20, 2008 | 27.40 | 28.05 | 26.93 | 27.98 | 311,129 | +0.34(+1.22%) |
Feb 19, 2008 | 26.72 | 28.20 | 26.56 | 27.64 | 268,904 | +1.30(+4.93%) |
Feb 18, 2008 | 27.03 | 27.03 | 25.77 | 26.34 | 347,149 | +0.00(+0.00%) |
Feb 15, 2008 | 27.03 | 27.03 | 25.77 | 26.34 | 347,149 | -0.94(-3.46%) |
Feb 14, 2008 | 28.30 | 28.30 | 26.90 | 27.29 | 358,309 | -0.90(-3.18%) |
Feb 13, 2008 | 26.97 | 28.24 | 26.68 | 28.18 | 460,060 | +1.57(+5.90%) |
Feb 12, 2008 | 27.52 | 27.52 | 26.36 | 26.61 | 381,694 | -0.71(-2.60%) |
Feb 11, 2008 | 26.49 | 27.55 | 26.48 | 27.32 | 223,434 | +0.81(+3.07%) |
Feb 08, 2008 | 26.83 | 26.96 | 26.27 | 26.51 | 322,195 | -0.44(-1.63%) |
Feb 07, 2008 | 25.70 | 27.30 | 24.96 | 26.95 | 533,690 | +0.80(+3.07%) |
Feb 06, 2008 | 25.20 | 26.62 | 25.19 | 26.15 | 374,152 | +1.20(+4.79%) |
Feb 05, 2008 | 25.45 | 25.56 | 24.83 | 24.95 | 362,654 | -0.66(-2.59%) |
Feb 04, 2008 | 25.86 | 26.24 | 25.49 | 25.61 | 310,357 | -0.36(-1.40%) |
Feb 01, 2008 | 24.19 | 26.12 | 23.71 | 25.98 | 475,206 | +2.08(+8.72%) |
Jan 31, 2008 | 23.12 | 24.20 | 22.91 | 23.89 | 402,536 | +0.53(+2.28%) |
Jan 30, 2008 | 23.10 | 23.90 | 22.79 | 23.36 | 599,121 | +0.05(+0.20%) |
Jan 29, 2008 | 23.47 | 23.58 | 22.83 | 23.31 | 393,932 | +0.03(+0.12%) |
Jan 28, 2008 | 22.96 | 23.52 | 22.43 | 23.29 | 401,897 | +0.30(+1.30%) |
Jan 25, 2008 | 23.99 | 23.99 | 22.37 | 22.99 | 486,353 | -0.56(-2.38%) |
Jan 24, 2008 | 23.55 | 24.76 | 23.19 | 23.55 | 772,703 | +0.20(+0.84%) |
Jan 23, 2008 | 20.92 | 23.67 | 20.56 | 23.35 | 582,037 | +1.39(+6.34%) |
Jan 22, 2008 | 20.70 | 22.24 | 20.59 | 21.96 | 307,309 | +0.28(+1.29%) |
Jan 21, 2008 | 21.87 | 22.12 | 21.31 | 21.68 | 538,425 | +0.00(+0.00%) |
Jan 18, 2008 | 21.87 | 22.12 | 21.31 | 21.68 | 538,425 | +0.46(+2.16%) |
Jan 17, 2008 | 23.07 | 23.19 | 21.01 | 21.22 | 268,348 | -1.76(-7.65%) |
Jan 16, 2008 | 22.98 | 23.63 | 22.33 | 22.98 | 226,656 | -0.07(-0.32%) |
Jan 15, 2008 | 23.27 | 23.65 | 22.71 | 23.05 | 206,121 | -0.62(-2.61%) |
Jan 14, 2008 | 23.25 | 23.86 | 23.25 | 23.67 | 316,708 | +0.71(+3.09%) |
Jan 11, 2008 | 23.97 | 24.57 | 22.96 | 22.96 | 248,408 | -1.15(-4.77%) |
Jan 10, 2008 | 23.80 | 24.58 | 23.49 | 24.11 | 301,992 | -0.05(-0.19%) |
Jan 09, 2008 | 24.88 | 25.05 | 23.55 | 24.16 | 508,969 | -0.74(-2.97%) |
Jan 08, 2008 | 25.64 | 26.34 | 24.85 | 24.89 | 254,463 | -0.63(-2.45%) |
Jan 07, 2008 | 26.15 | 26.29 | 24.66 | 25.52 | 417,408 | -0.43(-1.66%) |
Jan 04, 2008 | 27.64 | 28.03 | 25.87 | 25.95 | 319,442 | -1.80(-6.50%) |
Jan 03, 2008 | 29.20 | 29.20 | 27.75 | 27.75 | 517,240 | -1.39(-4.78%) |
Jan 02, 2008 | 30.52 | 30.55 | 28.31 | 29.14 | 342,062 | -1.34(-4.38%) |
Jan 01, 2008 | 30.66 | 31.15 | 29.47 | 30.48 | 228,229 | +0.00(+0.00%) |
Dec 31, 2007 | 30.66 | 31.15 | 29.47 | 30.48 | 228,229 | -0.31(-1.00%) |
Dec 28, 2007 | 30.73 | 31.19 | 30.38 | 30.79 | 180,252 | +0.58(+1.92%) |
Dec 27, 2007 | 31.49 | 31.57 | 30.18 | 30.21 | 168,791 | -1.36(-4.32%) |
Dec 26, 2007 | 30.29 | 31.63 | 29.93 | 31.57 | 233,518 | +0.96(+3.14%) |
Dec 24, 2007 | 31.30 | 31.30 | 30.16 | 30.61 | 117,968 | -0.42(-1.36%) |
Dec 21, 2007 | 31.07 | 31.39 | 30.66 | 31.03 | 396,079 | -0.22(-0.72%) |
Dec 20, 2007 | 30.37 | 31.30 | 29.82 | 31.26 | 206,784 | +1.12(+3.72%) |
Dec 19, 2007 | 29.20 | 30.20 | 29.00 | 30.14 | 156,878 | +0.82(+2.81%) |
Dec 18, 2007 | 29.20 | 30.18 | 27.77 | 29.31 | 229,464 | +0.63(+2.18%) |
Dec 17, 2007 | 28.50 | 29.03 | 28.15 | 28.69 | 231,837 | +0.19(+0.66%) |
Dec 14, 2007 | 29.01 | 29.50 | 28.06 | 28.50 | 223,621 | -1.11(-3.75%) |
Dec 13, 2007 | 28.72 | 29.82 | 28.67 | 29.61 | 249,317 | +0.45(+1.54%) |
Dec 12, 2007 | 29.43 | 29.61 | 28.95 | 29.16 | 283,737 | +0.36(+1.27%) |
Dec 11, 2007 | 29.48 | 29.95 | 28.72 | 28.80 | 223,012 | -0.60(-2.03%) |
Dec 10, 2007 | 29.58 | 29.58 | 29.15 | 29.40 | 138,636 | -0.13(-0.44%) |
Dec 07, 2007 | 30.24 | 30.24 | 28.96 | 29.53 | 173,953 | +0.31(+1.06%) |
Dec 06, 2007 | 27.99 | 29.34 | 27.99 | 29.22 | 217,828 | +1.18(+4.20%) |
Dec 05, 2007 | 28.00 | 28.13 | 27.58 | 28.04 | 180,330 | +0.71(+2.60%) |
Dec 04, 2007 | 27.55 | 27.86 | 27.03 | 27.33 | 167,358 | -0.76(-2.69%) |
Dec 03, 2007 | 29.02 | 29.14 | 28.08 | 28.09 | 89,096 | -0.99(-3.41%) |
Nov 30, 2007 | 29.59 | 29.71 | 28.64 | 29.08 | 338,399 | -0.03(-0.10%) |
Nov 29, 2007 | 28.34 | 29.33 | 28.17 | 29.11 | 227,056 | +0.70(+2.47%) |
Nov 28, 2007 | 27.72 | 28.50 | 27.14 | 28.41 | 409,365 | +1.06(+3.86%) |
Nov 27, 2007 | 26.55 | 27.67 | 26.55 | 27.35 | 255,729 | +0.97(+3.68%) |
Nov 26, 2007 | 26.58 | 27.19 | 26.29 | 26.38 | 303,549 | -0.48(-1.77%) |
Nov 23, 2007 | 26.02 | 27.11 | 26.02 | 26.86 | 47,640 | +0.83(+3.20%) |
Nov 21, 2007 | 26.41 | 27.01 | 25.80 | 26.02 | 128,455 | -0.59(-2.21%) |
Nov 20, 2007 | 26.42 | 26.86 | 26.03 | 26.61 | 196,321 | +0.16(+0.60%) |
Nov 19, 2007 | 27.00 | 27.13 | 26.31 | 26.45 | 193,418 | -0.89(-3.25%) |
Nov 16, 2007 | 27.55 | 27.77 | 26.92 | 27.34 | 163,673 | -0.03(-0.10%) |
Nov 15, 2007 | 27.70 | 28.11 | 26.97 | 27.37 | 232,178 | -0.40(-1.45%) |
Nov 14, 2007 | 28.38 | 28.41 | 27.68 | 27.77 | 519,737 | -0.49(-1.72%) |
Nov 13, 2007 | 28.72 | 29.00 | 28.00 | 28.26 | 363,032 | +0.01(+0.03%) |
Nov 12, 2007 | 28.73 | 29.14 | 27.97 | 28.25 | 173,129 | -0.66(-2.29%) |
Nov 09, 2007 | 28.57 | 29.78 | 28.06 | 28.91 | 378,611 | -0.18(-0.61%) |
Nov 08, 2007 | 29.49 | 29.75 | 28.64 | 29.09 | 395,235 | -0.20(-0.67%) |
Nov 07, 2007 | 29.65 | 30.04 | 29.24 | 29.29 | 253,591 | -0.89(-2.94%) |
Nov 06, 2007 | 30.19 | 30.25 | 29.63 | 30.17 | 285,767 | +0.45(+1.51%) |
Nov 05, 2007 | 29.91 | 30.32 | 29.53 | 29.72 | 288,152 | -0.48(-1.58%) |
Nov 02, 2007 | 30.40 | 30.42 | 29.71 | 30.20 | 206,826 | +0.22(+0.75%) |
Nov 01, 2007 | 30.49 | 30.78 | 29.68 | 29.98 | 322,580 | -1.03(-3.32%) |
Oct 31, 2007 | 30.57 | 31.46 | 29.93 | 31.00 | 174,500 | +0.68(+2.25%) |
Oct 30, 2007 | 29.55 | 30.57 | 29.55 | 30.32 | 146,691 | +0.59(+1.98%) |
Oct 29, 2007 | 29.71 | 30.56 | 29.57 | 29.73 | 187,715 | +0.24(+0.82%) |
Oct 26, 2007 | 28.97 | 30.02 | 28.85 | 29.49 | 147,366 | +0.48(+1.64%) |
Oct 25, 2007 | 27.55 | 29.17 | 27.55 | 29.01 | 329,708 | +1.62(+5.90%) |
Oct 24, 2007 | 28.12 | 28.44 | 27.19 | 27.40 | 280,388 | -0.82(-2.91%) |
Oct 23, 2007 | 25.18 | 28.83 | 24.95 | 28.22 | 540,403 | +4.19(+17.42%) |
Oct 22, 2007 | 23.24 | 24.17 | 22.86 | 24.03 | 128,420 | +0.79(+3.42%) |
Oct 19, 2007 | 24.82 | 24.82 | 23.20 | 23.24 | 119,816 | -1.61(-6.47%) |
Oct 18, 2007 | 24.25 | 25.11 | 24.14 | 24.85 | 105,430 | +0.40(+1.64%) |
Oct 17, 2007 | 24.88 | 25.06 | 23.90 | 24.44 | 118,704 | -0.06(-0.23%) |
Oct 16, 2007 | 24.30 | 24.89 | 24.10 | 24.50 | 83,062 | +0.08(+0.34%) |
Oct 15, 2007 | 24.68 | 25.31 | 24.19 | 24.42 | 144,566 | -0.30(-1.21%) |
Oct 12, 2007 | 23.33 | 24.99 | 23.32 | 24.72 | 148,334 | +1.37(+5.88%) |
Oct 11, 2007 | 24.98 | 24.98 | 23.17 | 23.34 | 150,647 | -1.37(-5.56%) |
Oct 10, 2007 | 25.13 | 25.45 | 24.11 | 24.72 | 137,395 | -0.56(-2.22%) |
Oct 09, 2007 | 25.44 | 25.54 | 24.86 | 25.28 | 182,379 | +0.05(+0.19%) |
Oct 08, 2007 | 25.41 | 25.41 | 24.67 | 25.23 | 147,386 | -0.18(-0.70%) |
Oct 05, 2007 | 24.76 | 25.41 | 24.44 | 25.41 | 193,797 | +0.78(+3.19%) |
Oct 04, 2007 | 23.99 | 24.79 | 23.64 | 24.62 | 153,408 | +0.79(+3.29%) |
Oct 03, 2007 | 24.87 | 24.98 | 23.66 | 23.84 | 207,529 | -1.21(-4.85%) |
Oct 02, 2007 | 23.93 | 25.09 | 23.60 | 25.05 | 189,414 | +1.24(+5.22%) |
Oct 01, 2007 | 23.26 | 23.92 | 22.94 | 23.81 | 229,378 | +0.55(+2.37%) |
Sep 28, 2007 | 24.08 | 24.08 | 23.10 | 23.26 | 161,003 | -0.79(-3.30%) |
Sep 27, 2007 | 24.36 | 24.44 | 23.46 | 24.05 | 106,456 | -0.21(-0.85%) |
Sep 26, 2007 | 24.35 | 25.25 | 23.94 | 24.26 | 113,914 | +0.17(+0.70%) |
Sep 25, 2007 | 23.98 | 25.02 | 23.91 | 24.09 | 84,740 | -0.11(-0.46%) |
Sep 24, 2007 | 24.93 | 25.45 | 24.20 | 24.20 | 88,713 | -0.78(-3.14%) |
Sep 21, 2007 | 24.76 | 25.63 | 24.57 | 24.99 | 166,773 | +0.46(+1.87%) |
Sep 20, 2007 | 24.94 | 25.18 | 24.20 | 24.53 | 67,828 | -0.44(-1.76%) |
Sep 19, 2007 | 24.53 | 25.33 | 24.38 | 24.97 | 123,425 | +0.70(+2.89%) |
Sep 18, 2007 | 22.35 | 24.55 | 22.16 | 24.27 | 169,315 | +2.12(+9.58%) |
Sep 17, 2007 | 22.87 | 22.87 | 21.73 | 22.15 | 254,431 | -0.74(-3.23%) |
Sep 14, 2007 | 22.45 | 22.98 | 22.43 | 22.88 | 88,164 | +0.21(+0.91%) |
Sep 13, 2007 | 23.02 | 23.63 | 22.47 | 22.68 | 98,830 | -0.10(-0.45%) |
Sep 12, 2007 | 23.29 | 23.73 | 22.74 | 22.78 | 63,660 | -0.61(-2.60%) |
Sep 11, 2007 | 23.50 | 24.05 | 23.04 | 23.39 | 146,531 | +0.10(+0.44%) |
Sep 10, 2007 | 23.86 | 24.20 | 22.62 | 23.29 | 92,248 | -0.44(-1.85%) |
Sep 07, 2007 | 24.97 | 25.11 | 23.66 | 23.73 | 131,863 | -1.60(-6.31%) |
Sep 06, 2007 | 25.53 | 25.58 | 25.26 | 25.32 | 62,202 | -0.02(-0.07%) |
Sep 05, 2007 | 25.16 | 25.66 | 25.15 | 25.34 | 115,888 | -0.04(-0.15%) |
Sep 04, 2007 | 25.33 | 25.65 | 25.12 | 25.38 | 95,629 | -0.01(-0.04%) |
Aug 31, 2007 | 25.66 | 25.66 | 25.11 | 25.39 | 76,068 | +0.20(+0.78%) |
Aug 30, 2007 | 25.07 | 25.61 | 25.02 | 25.19 | 66,969 | -0.19(-0.74%) |
Aug 29, 2007 | 24.60 | 25.46 | 24.30 | 25.38 | 140,084 | +1.04(+4.26%) |
Aug 28, 2007 | 24.77 | 25.03 | 24.23 | 24.34 | 124,926 | -0.65(-2.62%) |
Aug 27, 2007 | 25.30 | 25.33 | 24.63 | 25.00 | 62,559 | -0.36(-1.40%) |
Aug 24, 2007 | 24.83 | 25.46 | 24.30 | 25.35 | 80,765 | +0.64(+2.61%) |
Aug 23, 2007 | 25.02 | 25.22 | 24.48 | 24.71 | 138,410 | -0.06(-0.23%) |
Aug 22, 2007 | 24.83 | 25.07 | 24.23 | 24.76 | 117,951 | +0.28(+1.14%) |
Aug 21, 2007 | 24.53 | 24.90 | 23.96 | 24.48 | 138,849 | -0.12(-0.49%) |
Aug 20, 2007 | 23.62 | 24.81 | 23.36 | 24.60 | 167,737 | +1.27(+5.45%) |
Aug 17, 2007 | 22.89 | 23.72 | 22.37 | 23.33 | 185,607 | +1.41(+6.44%) |
Aug 16, 2007 | 22.03 | 22.43 | 21.07 | 21.92 | 250,077 | -0.13(-0.59%) |
Aug 15, 2007 | 22.67 | 23.13 | 22.03 | 22.05 | 211,309 | -0.69(-3.04%) |
Aug 14, 2007 | 24.70 | 24.70 | 22.63 | 22.74 | 321,241 | -1.70(-6.96%) |
Aug 13, 2007 | 26.06 | 27.33 | 24.21 | 24.44 | 318,875 | -1.31(-5.08%) |
Aug 10, 2007 | 22.45 | 26.40 | 22.43 | 25.75 | 381,322 | +2.78(+12.08%) |
Aug 09, 2007 | 24.29 | 24.52 | 21.53 | 22.98 | 557,502 | -1.82(-7.35%) |
Aug 08, 2007 | 23.70 | 24.95 | 22.86 | 24.80 | 456,457 | +1.40(+5.99%) |
Aug 07, 2007 | 23.20 | 24.15 | 22.75 | 23.40 | 323,933 | -0.03(-0.12%) |
Aug 06, 2007 | 23.49 | 23.78 | 21.68 | 23.43 | 586,232 | +0.00(+0.00%) |
Aug 03, 2007 | 23.62 | 25.49 | 23.37 | 23.43 | 223,257 | -1.47(-5.89%) |
Aug 02, 2007 | 25.04 | 25.45 | 24.39 | 24.89 | 375,230 | +0.09(+0.38%) |
Aug 01, 2007 | 23.95 | 25.46 | 23.88 | 24.80 | 292,483 | +0.83(+3.47%) |
Jul 31, 2007 | 24.96 | 25.36 | 23.92 | 23.97 | 257,720 | -0.56(-2.29%) |
Jul 30, 2007 | 23.95 | 25.10 | 23.83 | 24.53 | 325,715 | +0.52(+2.18%) |
Jul 27, 2007 | 24.01 | 24.61 | 23.92 | 24.01 | 513,382 | +0.01(+0.04%) |
Jul 26, 2007 | 25.06 | 25.06 | 23.94 | 24.00 | 609,433 | -1.60(-6.24%) |
Jul 25, 2007 | 26.77 | 26.85 | 25.09 | 25.59 | 551,379 | -0.54(-2.07%) |
Jul 24, 2007 | 28.29 | 28.49 | 25.85 | 26.14 | 631,696 | -2.83(-9.77%) |
Jul 23, 2007 | 28.59 | 29.54 | 28.59 | 28.97 | 208,432 | +0.43(+1.51%) |
Jul 20, 2007 | 29.90 | 29.94 | 28.22 | 28.54 | 263,023 | -1.53(-5.10%) |
Jul 19, 2007 | 30.02 | 30.58 | 29.85 | 30.07 | 188,235 | +0.21(+0.72%) |
Jul 18, 2007 | 29.95 | 30.46 | 29.45 | 29.86 | 128,381 | -0.21(-0.71%) |
Jul 17, 2007 | 30.57 | 30.64 | 29.96 | 30.07 | 156,449 | -0.45(-1.47%) |
Jul 16, 2007 | 30.97 | 31.14 | 30.26 | 30.52 | 121,800 | -0.69(-2.22%) |
Jul 13, 2007 | 30.66 | 31.31 | 30.48 | 31.21 | 116,497 | +0.55(+1.80%) |
Jul 12, 2007 | 29.27 | 30.84 | 29.14 | 30.66 | 308,476 | +0.12(+0.40%) |
Jul 11, 2007 | 30.82 | 31.10 | 30.28 | 30.54 | 176,209 | -0.16(-0.52%) |
Jul 10, 2007 | 31.27 | 31.61 | 30.51 | 30.70 | 133,399 | -0.80(-2.55%) |
Jul 09, 2007 | 31.98 | 32.05 | 30.98 | 31.50 | 176,002 | -0.29(-0.91%) |
Jul 06, 2007 | 31.77 | 31.79 | 31.12 | 31.79 | 152,691 | +0.13(+0.41%) |
Jul 05, 2007 | 31.21 | 31.71 | 30.60 | 31.66 | 273,243 | +0.45(+1.44%) |
Jul 03, 2007 | 31.44 | 31.88 | 30.98 | 31.21 | 121,732 | -0.23(-0.74%) |