Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.98 | 28.02 | 27.69 | 27.90 | 862,334 | -0.10(-0.36%) |
May 29, 2008 | 27.97 | 28.27 | 27.84 | 28.00 | 1,065,002 | -0.16(-0.58%) |
May 28, 2008 | 28.23 | 28.29 | 28.08 | 28.16 | 784,799 | -0.22(-0.77%) |
May 27, 2008 | 28.47 | 28.59 | 28.07 | 28.38 | 879,530 | -0.25(-0.86%) |
May 26, 2008 | 28.85 | 28.95 | 28.46 | 28.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 28.95 | 28.46 | 28.63 | 725,648 | -0.48(-1.66%) |
May 22, 2008 | 29.14 | 29.39 | 29.01 | 29.11 | 607,366 | +0.17(+0.58%) |
May 21, 2008 | 29.37 | 29.59 | 28.92 | 28.94 | 744,849 | -0.66(-2.24%) |
May 20, 2008 | 29.93 | 29.96 | 29.55 | 29.61 | 1,051,694 | -0.56(-1.86%) |
May 19, 2008 | 29.93 | 30.56 | 29.92 | 30.17 | 736,579 | +0.00(+0.00%) |
May 16, 2008 | 30.48 | 30.49 | 29.88 | 30.17 | 779,496 | -0.46(-1.50%) |
May 15, 2008 | 30.46 | 30.78 | 30.46 | 30.63 | 1,104,713 | +0.18(+0.59%) |
May 14, 2008 | 29.80 | 30.76 | 29.80 | 30.45 | 1,417,660 | +0.43(+1.43%) |
May 13, 2008 | 30.06 | 30.14 | 29.79 | 30.02 | 939,437 | -0.10(-0.34%) |
May 12, 2008 | 29.99 | 30.20 | 29.78 | 30.12 | 903,899 | +0.21(+0.72%) |
May 09, 2008 | 29.72 | 30.05 | 29.62 | 29.91 | 512,346 | +0.06(+0.19%) |
May 08, 2008 | 29.83 | 30.06 | 29.61 | 29.85 | 1,326,644 | -0.19(-0.63%) |
May 07, 2008 | 29.81 | 30.35 | 29.72 | 30.04 | 1,721,166 | -0.38(-1.24%) |
May 06, 2008 | 30.46 | 30.83 | 30.18 | 30.42 | 1,674,065 | -0.40(-1.29%) |
May 05, 2008 | 30.98 | 31.03 | 30.61 | 30.82 | 1,056,846 | -0.31(-1.00%) |
May 02, 2008 | 31.26 | 31.48 | 30.85 | 31.13 | 1,920,664 | -0.37(-1.17%) |
May 01, 2008 | 31.41 | 31.96 | 30.89 | 31.50 | 2,310,274 | +0.24(+0.78%) |
Apr 30, 2008 | 30.65 | 31.56 | 30.41 | 31.25 | 1,766,077 | +0.69(+2.25%) |
Apr 29, 2008 | 30.34 | 30.58 | 30.18 | 30.56 | 2,505,451 | -0.07(-0.23%) |
Apr 28, 2008 | 30.35 | 31.15 | 30.27 | 30.63 | 2,298,429 | +0.46(+1.54%) |
Apr 25, 2008 | 29.60 | 30.26 | 29.55 | 30.17 | 2,068,693 | +0.55(+1.86%) |
Apr 24, 2008 | 28.89 | 29.80 | 28.79 | 29.62 | 2,491,826 | +0.84(+2.91%) |
Apr 23, 2008 | 29.23 | 29.29 | 28.48 | 28.78 | 1,953,569 | -0.49(-1.69%) |
Apr 22, 2008 | 28.63 | 29.69 | 28.48 | 29.28 | 2,959,947 | +1.76(+6.40%) |
Apr 21, 2008 | 26.91 | 27.63 | 26.91 | 27.52 | 1,501,557 | +0.59(+2.18%) |
Apr 18, 2008 | 26.46 | 27.12 | 26.36 | 26.93 | 1,325,290 | +0.50(+1.87%) |
Apr 17, 2008 | 26.03 | 26.52 | 25.85 | 26.43 | 821,572 | +0.26(+0.97%) |
Apr 16, 2008 | 25.77 | 26.18 | 25.60 | 26.18 | 1,369,652 | +0.54(+2.09%) |
Apr 15, 2008 | 25.65 | 25.71 | 25.43 | 25.64 | 1,170,044 | +0.17(+0.66%) |
Apr 14, 2008 | 25.62 | 25.95 | 25.45 | 25.47 | 1,155,299 | -0.04(-0.16%) |
Apr 11, 2008 | 25.75 | 25.88 | 25.51 | 25.51 | 904,734 | -0.50(-1.92%) |
Apr 10, 2008 | 25.90 | 26.12 | 25.74 | 26.01 | 794,773 | +0.19(+0.73%) |
Apr 09, 2008 | 26.08 | 26.08 | 25.72 | 25.83 | 914,712 | -0.31(-1.17%) |
Apr 08, 2008 | 25.98 | 26.24 | 25.93 | 26.13 | 725,356 | +0.05(+0.20%) |
Apr 07, 2008 | 26.33 | 26.34 | 25.95 | 26.08 | 491,078 | -0.20(-0.76%) |
Apr 04, 2008 | 25.87 | 26.38 | 25.70 | 26.28 | 827,094 | +0.34(+1.32%) |
Apr 03, 2008 | 25.95 | 26.05 | 25.81 | 25.94 | 769,752 | -0.35(-1.32%) |
Apr 02, 2008 | 26.31 | 26.54 | 26.06 | 26.29 | 1,078,146 | -0.05(-0.17%) |
Apr 01, 2008 | 25.63 | 26.39 | 25.50 | 26.33 | 1,664,859 | +0.71(+2.79%) |
Mar 31, 2008 | 25.62 | 25.74 | 25.39 | 25.62 | 1,438,272 | +0.28(+1.11%) |
Mar 28, 2008 | 25.88 | 25.92 | 25.23 | 25.34 | 1,052,055 | -0.43(-1.68%) |
Mar 27, 2008 | 25.85 | 25.99 | 25.43 | 25.77 | 1,494,237 | -0.07(-0.28%) |
Mar 26, 2008 | 26.06 | 26.06 | 25.61 | 25.84 | 840,006 | -0.33(-1.25%) |
Mar 25, 2008 | 26.21 | 26.36 | 26.00 | 26.17 | 788,767 | +0.19(+0.75%) |
Mar 24, 2008 | 25.64 | 26.15 | 25.43 | 25.97 | 1,019,479 | +0.56(+2.19%) |
Mar 21, 2008 | 24.90 | 25.51 | 24.65 | 25.42 | 622,147 | +0.00(+0.00%) |
Mar 20, 2008 | 24.90 | 25.51 | 24.65 | 25.42 | 622,147 | +0.53(+2.13%) |
Mar 19, 2008 | 25.02 | 25.51 | 24.89 | 24.89 | 1,241,965 | -0.67(-2.64%) |
Mar 18, 2008 | 25.47 | 25.62 | 25.07 | 25.56 | 1,585,128 | -0.07(-0.26%) |
Mar 17, 2008 | 24.98 | 26.01 | 24.96 | 25.63 | 2,086,050 | -0.05(-0.20%) |
Mar 14, 2008 | 25.99 | 26.05 | 25.37 | 25.68 | 1,304,337 | -0.21(-0.81%) |
Mar 13, 2008 | 25.07 | 25.90 | 24.98 | 25.89 | 1,305,160 | +0.70(+2.78%) |
Mar 12, 2008 | 24.90 | 25.46 | 24.73 | 25.19 | 1,192,848 | +0.33(+1.33%) |
Mar 11, 2008 | 24.63 | 24.89 | 24.44 | 24.86 | 1,504,516 | +0.65(+2.68%) |
Mar 10, 2008 | 24.92 | 24.97 | 24.16 | 24.21 | 985,144 | -0.81(-3.22%) |
Mar 07, 2008 | 24.88 | 25.39 | 24.85 | 25.01 | 785,598 | +0.04(+0.14%) |
Mar 06, 2008 | 25.05 | 25.18 | 24.81 | 24.98 | 837,962 | -0.23(-0.91%) |
Mar 05, 2008 | 25.51 | 25.79 | 24.93 | 25.21 | 1,460,414 | -0.31(-1.22%) |
Mar 04, 2008 | 25.59 | 25.69 | 25.12 | 25.52 | 1,066,301 | -0.51(-1.94%) |
Mar 03, 2008 | 25.92 | 26.02 | 25.63 | 26.02 | 922,057 | +0.56(+2.20%) |
Feb 29, 2008 | 26.09 | 26.26 | 25.39 | 25.46 | 1,350,520 | -0.98(-3.72%) |
Feb 28, 2008 | 27.23 | 27.32 | 26.41 | 26.45 | 1,046,609 | -0.71(-2.61%) |
Feb 27, 2008 | 27.14 | 27.42 | 27.01 | 27.16 | 578,847 | +0.06(+0.21%) |
Feb 26, 2008 | 26.90 | 27.18 | 26.77 | 27.10 | 1,446,234 | +0.31(+1.14%) |
Feb 25, 2008 | 26.56 | 26.80 | 26.30 | 26.80 | 908,392 | +0.39(+1.49%) |
Feb 22, 2008 | 26.10 | 26.40 | 25.80 | 26.40 | 718,698 | +0.33(+1.25%) |
Feb 21, 2008 | 26.78 | 26.78 | 25.94 | 26.08 | 991,478 | -0.40(-1.52%) |
Feb 20, 2008 | 26.10 | 26.57 | 26.10 | 26.48 | 1,092,016 | +0.11(+0.43%) |
Feb 19, 2008 | 27.10 | 27.24 | 26.22 | 26.37 | 882,466 | -0.74(-2.75%) |
Feb 18, 2008 | 27.19 | 27.19 | 26.75 | 27.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.19 | 27.19 | 26.75 | 27.11 | 792,857 | +0.38(+1.41%) |
Feb 14, 2008 | 27.46 | 27.46 | 26.47 | 26.73 | 993,183 | -0.26(-0.95%) |
Feb 13, 2008 | 26.85 | 27.17 | 26.54 | 26.99 | 783,025 | +0.59(+2.24%) |
Feb 12, 2008 | 26.05 | 26.72 | 26.00 | 26.40 | 1,230,272 | +0.22(+0.86%) |
Feb 11, 2008 | 25.66 | 26.23 | 25.38 | 26.17 | 896,223 | +0.55(+2.13%) |
Feb 08, 2008 | 25.48 | 25.95 | 25.44 | 25.63 | 924,536 | -0.28(-1.06%) |
Feb 07, 2008 | 25.59 | 26.13 | 25.51 | 25.90 | 890,955 | +0.22(+0.85%) |
Feb 06, 2008 | 25.57 | 26.12 | 25.45 | 25.68 | 1,252,784 | -0.04(-0.16%) |
Feb 05, 2008 | 25.93 | 26.60 | 25.69 | 25.72 | 1,136,406 | -1.22(-4.53%) |
Feb 04, 2008 | 27.21 | 27.21 | 26.81 | 26.94 | 1,688,902 | +0.23(+0.88%) |
Feb 01, 2008 | 26.09 | 26.71 | 26.04 | 26.71 | 2,799,517 | +1.09(+4.24%) |
Jan 31, 2008 | 24.68 | 26.14 | 24.65 | 25.62 | 4,385,122 | +1.18(+4.84%) |
Jan 30, 2008 | 24.24 | 24.83 | 23.99 | 24.44 | 1,613,384 | -0.38(-1.52%) |
Jan 29, 2008 | 25.04 | 25.31 | 24.62 | 24.82 | 1,168,836 | +0.10(+0.41%) |
Jan 28, 2008 | 24.55 | 24.74 | 24.02 | 24.71 | 998,640 | +0.47(+1.94%) |
Jan 25, 2008 | 24.22 | 24.53 | 24.01 | 24.24 | 1,430,090 | +0.03(+0.13%) |
Jan 24, 2008 | 24.24 | 24.87 | 23.98 | 24.21 | 1,617,696 | -0.12(-0.48%) |
Jan 23, 2008 | 22.52 | 24.40 | 22.45 | 24.33 | 1,671,390 | +0.89(+3.81%) |
Jan 22, 2008 | 22.94 | 23.56 | 22.67 | 23.44 | 1,532,059 | +0.09(+0.39%) |
Jan 21, 2008 | 23.58 | 23.84 | 23.20 | 23.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.58 | 23.84 | 23.20 | 23.35 | 1,527,996 | -0.11(-0.46%) |
Jan 17, 2008 | 23.80 | 24.15 | 23.37 | 23.45 | 895,366 | -0.30(-1.27%) |
Jan 16, 2008 | 23.91 | 24.09 | 23.54 | 23.75 | 730,559 | -0.13(-0.53%) |
Jan 15, 2008 | 24.17 | 24.30 | 23.73 | 23.88 | 1,497,177 | -0.68(-2.78%) |
Jan 14, 2008 | 24.34 | 24.58 | 24.16 | 24.57 | 1,023,528 | +0.63(+2.64%) |
Jan 11, 2008 | 23.79 | 24.23 | 23.65 | 23.93 | 2,006,068 | -0.21(-0.87%) |
Jan 10, 2008 | 24.32 | 24.44 | 23.81 | 24.14 | 3,430,182 | -0.31(-1.25%) |
Jan 09, 2008 | 23.86 | 24.49 | 23.81 | 24.45 | 1,766,826 | +0.18(+0.74%) |
Jan 08, 2008 | 24.53 | 24.83 | 24.19 | 24.27 | 2,567,541 | -0.81(-3.22%) |
Jan 07, 2008 | 25.38 | 25.38 | 24.81 | 25.08 | 1,916,151 | -0.20(-0.79%) |
Jan 04, 2008 | 25.65 | 25.67 | 25.23 | 25.27 | 1,415,459 | -0.85(-3.24%) |
Jan 03, 2008 | 26.64 | 26.64 | 26.06 | 26.12 | 1,356,865 | -0.53(-1.97%) |
Jan 02, 2008 | 27.23 | 27.27 | 26.51 | 26.65 | 1,635,921 | -0.25(-0.93%) |
Jan 01, 2008 | 27.17 | 27.21 | 26.85 | 26.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.17 | 27.21 | 26.85 | 26.90 | 806,663 | -0.45(-1.64%) |
Dec 28, 2007 | 27.49 | 27.57 | 27.15 | 27.35 | 1,147,574 | +0.47(+1.75%) |
Dec 27, 2007 | 27.25 | 27.25 | 26.79 | 26.88 | 739,378 | -0.40(-1.46%) |
Dec 26, 2007 | 27.40 | 27.55 | 27.07 | 27.28 | 751,332 | -0.21(-0.78%) |
Dec 24, 2007 | 27.56 | 27.83 | 27.24 | 27.49 | 420,150 | -0.07(-0.24%) |
Dec 21, 2007 | 27.25 | 27.56 | 27.15 | 27.56 | 936,911 | +0.23(+0.84%) |
Dec 20, 2007 | 27.38 | 27.49 | 26.92 | 27.33 | 1,291,805 | +0.01(+0.02%) |
Dec 19, 2007 | 26.97 | 27.33 | 26.86 | 27.32 | 1,299,644 | +0.20(+0.73%) |
Dec 18, 2007 | 27.82 | 27.83 | 26.83 | 27.12 | 2,239,495 | -0.33(-1.19%) |
Dec 17, 2007 | 27.56 | 27.66 | 27.35 | 27.45 | 1,751,540 | -0.47(-1.68%) |
Dec 14, 2007 | 27.98 | 28.24 | 27.68 | 27.92 | 1,834,826 | -0.91(-3.15%) |
Dec 13, 2007 | 28.65 | 28.93 | 28.33 | 28.83 | 1,643,563 | -0.44(-1.50%) |
Dec 12, 2007 | 29.29 | 29.53 | 29.02 | 29.27 | 1,461,315 | +0.03(+0.09%) |
Dec 11, 2007 | 29.36 | 29.48 | 28.94 | 29.24 | 1,980,201 | -0.12(-0.42%) |
Dec 10, 2007 | 29.23 | 29.52 | 29.23 | 29.36 | 617,881 | +0.24(+0.82%) |
Dec 07, 2007 | 29.43 | 29.43 | 29.01 | 29.12 | 1,394,491 | +0.03(+0.09%) |
Dec 06, 2007 | 28.81 | 29.12 | 28.57 | 29.10 | 1,963,379 | +0.42(+1.46%) |
Dec 05, 2007 | 28.93 | 29.11 | 28.57 | 28.68 | 1,954,237 | -0.21(-0.72%) |
Dec 04, 2007 | 28.97 | 29.14 | 28.77 | 28.89 | 2,168,555 | -0.51(-1.72%) |
Dec 03, 2007 | 29.81 | 29.81 | 29.37 | 29.39 | 1,174,404 | -0.41(-1.37%) |
Nov 30, 2007 | 29.80 | 29.98 | 29.63 | 29.80 | 1,884,405 | +0.11(+0.38%) |
Nov 29, 2007 | 29.30 | 29.76 | 29.24 | 29.69 | 1,020,577 | +0.35(+1.18%) |
Nov 28, 2007 | 29.03 | 29.52 | 28.53 | 29.34 | 1,748,818 | +0.72(+2.53%) |
Nov 27, 2007 | 29.12 | 29.12 | 28.35 | 28.62 | 1,760,751 | -0.20(-0.69%) |
Nov 26, 2007 | 30.02 | 30.03 | 28.82 | 28.82 | 1,700,001 | -0.78(-2.62%) |
Nov 23, 2007 | 29.35 | 29.74 | 29.35 | 29.59 | 509,902 | -0.01(-0.02%) |
Nov 21, 2007 | 29.73 | 29.98 | 29.21 | 29.60 | 1,041,557 | -0.51(-1.69%) |
Nov 20, 2007 | 30.27 | 30.55 | 29.80 | 30.11 | 1,125,430 | +0.54(+1.83%) |
Nov 19, 2007 | 29.72 | 29.78 | 29.12 | 29.57 | 1,642,282 | -0.48(-1.61%) |
Nov 16, 2007 | 30.71 | 30.71 | 29.94 | 30.05 | 1,200,289 | -0.60(-1.96%) |
Nov 15, 2007 | 31.12 | 31.23 | 30.52 | 30.65 | 1,157,780 | -0.86(-2.72%) |
Nov 14, 2007 | 31.58 | 31.62 | 31.27 | 31.51 | 1,117,356 | +0.40(+1.28%) |
Nov 13, 2007 | 31.31 | 31.34 | 30.52 | 31.11 | 1,286,906 | -0.02(-0.07%) |
Nov 12, 2007 | 31.37 | 31.60 | 31.13 | 31.13 | 871,851 | -0.38(-1.20%) |
Nov 09, 2007 | 31.74 | 31.92 | 31.50 | 31.51 | 1,325,119 | -0.89(-2.76%) |
Nov 08, 2007 | 32.15 | 32.51 | 32.02 | 32.40 | 1,884,797 | +0.38(+1.18%) |
Nov 07, 2007 | 31.88 | 32.15 | 31.80 | 32.03 | 1,680,405 | -0.36(-1.10%) |
Nov 06, 2007 | 31.54 | 32.52 | 31.54 | 32.38 | 1,869,218 | +0.87(+2.77%) |
Nov 05, 2007 | 32.17 | 32.17 | 31.00 | 31.51 | 1,328,950 | -0.26(-0.82%) |
Nov 02, 2007 | 31.73 | 31.88 | 31.31 | 31.77 | 948,669 | +0.26(+0.81%) |
Nov 01, 2007 | 31.51 | 32.00 | 31.44 | 31.52 | 1,598,295 | -0.72(-2.25%) |
Oct 31, 2007 | 32.56 | 32.56 | 32.03 | 32.24 | 1,293,765 | -0.30(-0.93%) |
Oct 30, 2007 | 32.39 | 32.81 | 32.29 | 32.54 | 737,222 | -0.03(-0.09%) |
Oct 29, 2007 | 32.75 | 32.89 | 32.43 | 32.57 | 858,721 | +0.03(+0.08%) |
Oct 26, 2007 | 32.84 | 32.94 | 32.28 | 32.55 | 900,266 | -0.28(-0.84%) |
Oct 25, 2007 | 32.54 | 33.05 | 32.46 | 32.82 | 766,225 | +0.20(+0.61%) |
Oct 24, 2007 | 32.01 | 32.71 | 31.80 | 32.62 | 1,091,528 | +0.58(+1.80%) |
Oct 23, 2007 | 32.04 | 32.14 | 31.57 | 32.05 | 540,865 | +0.37(+1.16%) |
Oct 22, 2007 | 32.13 | 32.15 | 31.24 | 31.68 | 1,255,551 | -1.20(-3.66%) |
Oct 19, 2007 | 33.06 | 33.22 | 32.84 | 32.88 | 989,626 | -0.11(-0.32%) |
Oct 18, 2007 | 32.72 | 33.05 | 32.71 | 32.99 | 537,533 | +0.33(+1.00%) |
Oct 17, 2007 | 32.94 | 33.09 | 32.33 | 32.66 | 1,561,454 | +0.44(+1.38%) |
Oct 16, 2007 | 32.54 | 32.61 | 32.08 | 32.22 | 652,761 | -0.21(-0.65%) |
Oct 15, 2007 | 33.01 | 33.06 | 32.27 | 32.43 | 767,009 | -0.23(-0.70%) |
Oct 12, 2007 | 32.64 | 32.66 | 32.36 | 32.66 | 1,141,107 | +0.70(+2.19%) |
Oct 11, 2007 | 32.00 | 32.16 | 31.63 | 31.96 | 905,557 | +0.20(+0.63%) |
Oct 10, 2007 | 31.52 | 31.79 | 31.43 | 31.76 | 720,761 | +0.27(+0.84%) |
Oct 09, 2007 | 31.30 | 31.50 | 31.24 | 31.50 | 648,450 | +0.57(+1.85%) |
Oct 08, 2007 | 31.03 | 31.07 | 30.79 | 30.92 | 349,798 | -0.30(-0.95%) |
Oct 05, 2007 | 31.27 | 31.44 | 30.86 | 31.22 | 1,208,715 | +0.81(+2.67%) |
Oct 04, 2007 | 30.60 | 30.81 | 30.31 | 30.41 | 427,792 | -0.02(-0.07%) |
Oct 03, 2007 | 30.91 | 30.91 | 30.24 | 30.43 | 645,902 | -0.51(-1.65%) |
Oct 02, 2007 | 30.76 | 31.04 | 30.70 | 30.94 | 507,354 | +0.08(+0.25%) |
Oct 01, 2007 | 30.68 | 30.91 | 30.58 | 30.86 | 686,663 | +0.37(+1.22%) |
Sep 28, 2007 | 30.52 | 30.68 | 30.39 | 30.49 | 1,071,540 | +0.53(+1.75%) |
Sep 27, 2007 | 30.03 | 30.07 | 29.82 | 29.96 | 618,075 | +0.23(+0.77%) |
Sep 26, 2007 | 29.53 | 29.82 | 29.46 | 29.73 | 761,326 | +0.39(+1.32%) |
Sep 25, 2007 | 29.53 | 29.56 | 29.23 | 29.35 | 714,098 | -0.06(-0.19%) |
Sep 24, 2007 | 29.80 | 29.94 | 29.37 | 29.40 | 503,827 | -0.50(-1.66%) |
Sep 21, 2007 | 29.87 | 30.11 | 29.80 | 29.90 | 326,086 | +0.21(+0.70%) |
Sep 20, 2007 | 30.06 | 30.13 | 29.57 | 29.69 | 457,775 | -0.31(-1.04%) |
Sep 19, 2007 | 30.00 | 30.25 | 29.95 | 30.00 | 704,692 | +0.07(+0.24%) |
Sep 18, 2007 | 29.28 | 30.02 | 29.09 | 29.93 | 889,096 | +0.53(+1.79%) |
Sep 17, 2007 | 29.33 | 29.56 | 29.20 | 29.40 | 475,216 | -0.23(-0.77%) |
Sep 14, 2007 | 29.37 | 29.84 | 29.24 | 29.63 | 535,378 | -0.06(-0.21%) |
Sep 13, 2007 | 29.53 | 30.03 | 29.34 | 29.69 | 1,243,009 | +0.04(+0.12%) |
Sep 12, 2007 | 28.76 | 29.77 | 28.76 | 29.66 | 1,613,384 | +0.79(+2.72%) |
Sep 11, 2007 | 28.89 | 28.97 | 28.56 | 28.87 | 558,110 | +0.23(+0.80%) |
Sep 10, 2007 | 28.98 | 29.08 | 28.51 | 28.64 | 606,317 | -0.09(-0.32%) |
Sep 07, 2007 | 28.86 | 29.12 | 28.38 | 28.73 | 1,083,102 | -0.60(-2.04%) |
Sep 06, 2007 | 29.38 | 29.62 | 29.16 | 29.33 | 535,182 | -0.08(-0.28%) |
Sep 05, 2007 | 29.23 | 29.55 | 29.05 | 29.41 | 788,761 | -0.26(-0.88%) |
Sep 04, 2007 | 29.12 | 29.70 | 29.02 | 29.67 | 914,375 | +0.40(+1.36%) |
Aug 31, 2007 | 29.63 | 29.74 | 29.26 | 29.28 | 655,309 | +0.13(+0.44%) |
Aug 30, 2007 | 29.01 | 29.39 | 28.95 | 29.15 | 611,608 | -0.05(-0.16%) |
Aug 29, 2007 | 28.96 | 29.23 | 28.83 | 29.19 | 953,176 | +0.51(+1.76%) |
Aug 28, 2007 | 28.88 | 29.02 | 28.54 | 28.69 | 960,035 | -0.17(-0.58%) |
Aug 27, 2007 | 28.97 | 29.17 | 28.85 | 28.86 | 610,236 | -0.03(-0.09%) |
Aug 24, 2007 | 28.60 | 29.00 | 28.39 | 28.88 | 659,620 | +0.62(+2.18%) |
Aug 23, 2007 | 28.47 | 28.58 | 28.08 | 28.27 | 662,559 | -0.11(-0.40%) |
Aug 22, 2007 | 28.54 | 28.61 | 28.08 | 28.38 | 559,481 | +0.20(+0.72%) |
Aug 21, 2007 | 27.59 | 28.53 | 27.59 | 28.17 | 577,902 | +0.23(+0.84%) |
Aug 20, 2007 | 27.93 | 28.09 | 27.61 | 27.94 | 598,870 | +0.25(+0.88%) |
Aug 17, 2007 | 27.91 | 27.98 | 27.34 | 27.69 | 826,582 | +0.65(+2.40%) |
Aug 16, 2007 | 27.15 | 27.36 | 26.19 | 27.05 | 1,320,416 | -0.27(-0.99%) |
Aug 15, 2007 | 27.56 | 28.13 | 27.21 | 27.32 | 699,597 | -0.44(-1.60%) |
Aug 14, 2007 | 28.22 | 28.37 | 27.76 | 27.76 | 676,669 | -0.64(-2.25%) |
Aug 13, 2007 | 27.91 | 28.53 | 27.86 | 28.40 | 1,346,675 | +0.87(+3.17%) |
Aug 10, 2007 | 27.82 | 27.82 | 26.98 | 27.53 | 1,267,113 | +0.17(+0.62%) |
Aug 09, 2007 | 28.12 | 28.49 | 27.25 | 27.36 | 1,668,255 | -1.22(-4.28%) |
Aug 08, 2007 | 28.90 | 28.99 | 28.29 | 28.58 | 1,362,353 | +0.10(+0.34%) |
Aug 07, 2007 | 28.01 | 28.88 | 27.96 | 28.48 | 1,439,563 | +0.02(+0.05%) |
Aug 06, 2007 | 28.48 | 28.55 | 28.06 | 28.47 | 1,086,041 | +0.37(+1.31%) |
Aug 03, 2007 | 28.22 | 28.57 | 28.05 | 28.10 | 933,580 | -0.46(-1.63%) |
Aug 02, 2007 | 28.78 | 28.85 | 28.34 | 28.57 | 1,169,522 | -0.02(-0.05%) |
Aug 01, 2007 | 28.63 | 28.78 | 28.16 | 28.58 | 1,337,857 | +0.04(+0.14%) |
Jul 31, 2007 | 29.04 | 29.10 | 28.52 | 28.54 | 1,184,612 | -0.17(-0.60%) |
Jul 30, 2007 | 29.02 | 29.08 | 28.44 | 28.71 | 1,423,886 | +0.03(+0.09%) |
Jul 27, 2007 | 28.42 | 29.09 | 28.26 | 28.69 | 1,590,652 | +0.20(+0.70%) |
Jul 26, 2007 | 28.86 | 29.12 | 27.69 | 28.49 | 1,479,932 | -1.52(-5.05%) |
Jul 25, 2007 | 30.39 | 30.46 | 29.69 | 30.01 | 1,546,560 | -0.39(-1.28%) |
Jul 24, 2007 | 30.47 | 30.60 | 30.28 | 30.39 | 1,341,384 | +0.07(+0.24%) |
Jul 23, 2007 | 30.56 | 30.77 | 30.20 | 30.32 | 798,755 | +0.14(+0.47%) |
Jul 20, 2007 | 30.45 | 30.50 | 29.97 | 30.18 | 873,222 | -0.01(-0.02%) |
Jul 19, 2007 | 30.29 | 30.36 | 30.00 | 30.18 | 452,092 | +0.15(+0.49%) |
Jul 18, 2007 | 30.09 | 30.14 | 29.78 | 30.04 | 709,983 | -0.06(-0.20%) |
Jul 17, 2007 | 30.19 | 30.46 | 30.01 | 30.10 | 674,513 | -0.23(-0.77%) |
Jul 16, 2007 | 30.56 | 30.75 | 30.21 | 30.33 | 836,185 | -0.31(-1.00%) |
Jul 13, 2007 | 30.32 | 30.69 | 30.30 | 30.64 | 683,724 | +0.17(+0.55%) |
Jul 12, 2007 | 30.27 | 30.54 | 30.26 | 30.47 | 757,799 | +0.28(+0.91%) |
Jul 11, 2007 | 30.30 | 30.30 | 30.03 | 30.19 | 662,559 | +0.14(+0.46%) |
Jul 10, 2007 | 30.52 | 30.42 | 29.98 | 30.06 | 885,568 | -0.27(-0.87%) |
Jul 09, 2007 | 30.33 | 30.54 | 30.22 | 30.32 | 1,075,459 | +0.35(+1.17%) |
Jul 06, 2007 | 29.67 | 29.99 | 29.57 | 29.97 | 1,001,384 | +0.43(+1.45%) |
Jul 05, 2007 | 29.72 | 29.81 | 29.40 | 29.54 | 870,871 | +0.05(+0.16%) |
Jul 03, 2007 | 29.55 | 29.58 | 29.40 | 29.50 | 262,789 | +0.05(+0.16%) |
Jul 02, 2007 | 29.12 | 29.47 | 29.07 | 29.45 | 968,266 | +0.43(+1.48%) |
Jun 29, 2007 | 29.12 | 29.33 | 28.78 | 29.02 | 1,414,479 | +0.06(+0.21%) |
Jun 28, 2007 | 29.08 | 29.39 | 28.93 | 28.96 | 1,039,597 | -0.06(-0.21%) |
Jun 27, 2007 | 28.98 | 29.11 | 28.75 | 29.02 | 1,256,531 | +0.09(+0.32%) |
Jun 26, 2007 | 29.28 | 29.28 | 28.80 | 28.93 | 935,931 | -0.10(-0.35%) |
Jun 25, 2007 | 29.48 | 29.48 | 28.90 | 29.03 | 1,252,416 | -0.30(-1.01%) |
Jun 22, 2007 | 29.55 | 29.65 | 29.18 | 29.33 | 1,813,269 | -0.27(-0.90%) |
Jun 21, 2007 | 29.62 | 29.75 | 29.40 | 29.59 | 1,287,886 | +0.00(+0.00%) |
Jun 20, 2007 | 29.81 | 30.00 | 29.59 | 29.59 | 1,204,600 | +0.06(+0.19%) |
Jun 19, 2007 | 29.67 | 29.69 | 29.48 | 29.54 | 597,499 | -0.24(-0.82%) |
Jun 18, 2007 | 29.88 | 29.92 | 29.74 | 29.78 | 737,222 | +0.20(+0.67%) |
Jun 15, 2007 | 29.61 | 29.76 | 29.54 | 29.58 | 719,585 | +0.29(+0.99%) |
Jun 14, 2007 | 29.30 | 29.48 | 29.22 | 29.29 | 837,557 | +0.13(+0.46%) |
Jun 13, 2007 | 28.72 | 29.17 | 28.60 | 29.16 | 822,663 | +0.41(+1.44%) |
Jun 12, 2007 | 28.81 | 29.13 | 28.74 | 28.74 | 1,050,179 | -0.52(-1.78%) |
Jun 11, 2007 | 29.30 | 29.39 | 29.06 | 29.27 | 609,257 | -0.10(-0.33%) |
Jun 08, 2007 | 28.98 | 29.38 | 28.84 | 29.36 | 680,196 | +0.43(+1.50%) |
Jun 07, 2007 | 29.52 | 29.55 | 28.93 | 28.93 | 718,997 | -0.48(-1.63%) |
Jun 06, 2007 | 29.93 | 29.94 | 29.29 | 29.41 | 1,003,148 | -0.57(-1.89%) |
Jun 05, 2007 | 30.31 | 30.38 | 29.76 | 29.97 | 1,116,612 | -0.35(-1.16%) |
Jun 04, 2007 | 30.01 | 30.33 | 29.99 | 30.33 | 925,937 | +0.31(+1.04%) |