Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.75 | 30.76 | 30.61 | 30.70 | 320,848 | +0.13(+0.43%) |
May 29, 2008 | 30.78 | 30.78 | 30.36 | 30.57 | 385,418 | -0.07(-0.23%) |
May 28, 2008 | 30.74 | 30.74 | 30.38 | 30.64 | 857,150 | +0.05(+0.15%) |
May 27, 2008 | 30.57 | 30.59 | 30.39 | 30.59 | 367,710 | -0.03(-0.11%) |
May 26, 2008 | 31.20 | 31.20 | 30.63 | 30.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.20 | 31.20 | 30.63 | 30.63 | 270,084 | -0.40(-1.28%) |
May 22, 2008 | 30.94 | 31.34 | 30.94 | 31.02 | 357,282 | +0.32(+1.04%) |
May 21, 2008 | 31.17 | 31.17 | 30.67 | 30.70 | 361,703 | -0.39(-1.24%) |
May 20, 2008 | 31.28 | 31.28 | 30.97 | 31.09 | 299,328 | -0.27(-0.85%) |
May 19, 2008 | 31.39 | 31.53 | 31.28 | 31.36 | 312,531 | -0.07(-0.23%) |
May 16, 2008 | 31.26 | 31.43 | 31.16 | 31.43 | 397,307 | +0.37(+1.20%) |
May 15, 2008 | 30.78 | 31.10 | 30.77 | 31.06 | 256,495 | +0.46(+1.49%) |
May 14, 2008 | 31.00 | 31.00 | 30.58 | 30.60 | 212,368 | +0.02(+0.06%) |
May 13, 2008 | 30.72 | 30.72 | 30.45 | 30.58 | 441,883 | -0.11(-0.36%) |
May 12, 2008 | 30.35 | 30.72 | 30.35 | 30.69 | 308,233 | +0.29(+0.94%) |
May 09, 2008 | 30.38 | 30.46 | 30.26 | 30.40 | 177,559 | -0.10(-0.34%) |
May 08, 2008 | 30.58 | 30.72 | 30.50 | 30.51 | 282,268 | +0.18(+0.60%) |
May 07, 2008 | 30.72 | 30.74 | 30.26 | 30.33 | 504,327 | -0.49(-1.59%) |
May 06, 2008 | 30.81 | 30.91 | 30.53 | 30.82 | 445,467 | +0.12(+0.38%) |
May 05, 2008 | 30.88 | 30.88 | 30.62 | 30.70 | 638,595 | +0.05(+0.15%) |
May 02, 2008 | 30.82 | 30.82 | 30.50 | 30.65 | 838,839 | +0.08(+0.26%) |
May 01, 2008 | 30.40 | 30.57 | 30.12 | 30.57 | 315,683 | +0.24(+0.80%) |
Apr 30, 2008 | 31.04 | 31.04 | 30.27 | 30.33 | 757,911 | +0.15(+0.50%) |
Apr 29, 2008 | 30.57 | 30.57 | 30.15 | 30.18 | 1,170,352 | -0.29(-0.94%) |
Apr 28, 2008 | 30.79 | 30.79 | 30.42 | 30.47 | 732,303 | +0.12(+0.41%) |
Apr 25, 2008 | 30.43 | 30.43 | 30.19 | 30.34 | 657,737 | +0.34(+1.13%) |
Apr 24, 2008 | 30.38 | 30.38 | 29.74 | 30.01 | 567,945 | -0.18(-0.61%) |
Apr 23, 2008 | 30.12 | 30.25 | 29.89 | 30.19 | 534,938 | +0.14(+0.48%) |
Apr 22, 2008 | 30.44 | 30.44 | 29.90 | 30.04 | 805,715 | -0.34(-1.12%) |
Apr 21, 2008 | 30.33 | 30.38 | 30.13 | 30.38 | 321,510 | +0.24(+0.78%) |
Apr 18, 2008 | 30.63 | 30.63 | 30.01 | 30.15 | 460,056 | +0.18(+0.61%) |
Apr 17, 2008 | 30.04 | 30.04 | 29.73 | 29.97 | 375,213 | -0.32(-1.06%) |
Apr 16, 2008 | 29.83 | 30.29 | 29.78 | 30.29 | 724,617 | +1.01(+3.43%) |
Apr 15, 2008 | 29.34 | 29.34 | 29.13 | 29.28 | 283,617 | +0.17(+0.58%) |
Apr 14, 2008 | 29.46 | 29.46 | 29.03 | 29.11 | 159,008 | +0.02(+0.07%) |
Apr 11, 2008 | 29.12 | 29.38 | 29.04 | 29.09 | 367,533 | -0.39(-1.31%) |
Apr 10, 2008 | 29.46 | 29.69 | 29.27 | 29.48 | 237,671 | -0.12(-0.42%) |
Apr 09, 2008 | 29.74 | 29.80 | 29.49 | 29.60 | 1,095,248 | -0.19(-0.64%) |
Apr 08, 2008 | 29.89 | 29.89 | 29.62 | 29.79 | 260,336 | -0.26(-0.87%) |
Apr 07, 2008 | 30.42 | 30.42 | 30.04 | 30.05 | 263,551 | +0.12(+0.39%) |
Apr 04, 2008 | 29.90 | 30.02 | 29.71 | 29.93 | 522,050 | +0.14(+0.46%) |
Apr 03, 2008 | 29.39 | 29.88 | 29.35 | 29.80 | 291,170 | +0.08(+0.26%) |
Apr 02, 2008 | 29.86 | 29.87 | 29.48 | 29.72 | 384,531 | +0.10(+0.33%) |
Apr 01, 2008 | 28.97 | 29.63 | 28.97 | 29.62 | 383,306 | +0.84(+2.90%) |
Mar 31, 2008 | 29.48 | 29.48 | 28.61 | 28.78 | 1,252,744 | +0.18(+0.62%) |
Mar 28, 2008 | 28.84 | 28.90 | 28.58 | 28.61 | 275,829 | -0.06(-0.21%) |
Mar 27, 2008 | 29.30 | 29.34 | 28.64 | 28.67 | 268,326 | +0.05(+0.16%) |
Mar 26, 2008 | 28.85 | 28.86 | 28.52 | 28.62 | 374,730 | -0.03(-0.09%) |
Mar 25, 2008 | 28.59 | 28.70 | 28.31 | 28.65 | 391,473 | +0.48(+1.72%) |
Mar 24, 2008 | 28.09 | 28.31 | 27.91 | 28.16 | 620,671 | +0.56(+2.01%) |
Mar 21, 2008 | 27.48 | 27.74 | 27.11 | 27.61 | 585,511 | +0.00(+0.00%) |
Mar 20, 2008 | 27.48 | 27.74 | 27.11 | 27.61 | 585,511 | +0.28(+1.03%) |
Mar 19, 2008 | 28.07 | 28.24 | 27.33 | 27.33 | 460,355 | -1.04(-3.68%) |
Mar 18, 2008 | 28.02 | 28.37 | 27.95 | 28.37 | 252,219 | +0.84(+3.06%) |
Mar 17, 2008 | 27.68 | 27.76 | 27.15 | 27.53 | 931,013 | -0.44(-1.56%) |
Mar 14, 2008 | 28.70 | 28.71 | 27.77 | 27.97 | 623,091 | -0.63(-2.19%) |
Mar 13, 2008 | 28.32 | 28.75 | 27.75 | 28.59 | 523,505 | +0.03(+0.09%) |
Mar 12, 2008 | 28.75 | 28.79 | 28.50 | 28.57 | 560,870 | +0.02(+0.07%) |
Mar 11, 2008 | 28.11 | 28.56 | 28.05 | 28.55 | 465,001 | +0.89(+3.21%) |
Mar 10, 2008 | 28.11 | 28.11 | 27.61 | 27.66 | 630,472 | -0.27(-0.98%) |
Mar 07, 2008 | 28.07 | 28.28 | 27.80 | 27.94 | 767,994 | -0.38(-1.34%) |
Mar 06, 2008 | 28.68 | 28.71 | 28.23 | 28.31 | 629,970 | -0.29(-1.03%) |
Mar 05, 2008 | 28.58 | 28.82 | 28.41 | 28.61 | 428,941 | +0.29(+1.01%) |
Mar 04, 2008 | 28.26 | 28.44 | 27.98 | 28.32 | 469,983 | -0.37(-1.30%) |
Mar 03, 2008 | 28.68 | 28.74 | 28.47 | 28.69 | 772,432 | +0.01(+0.02%) |
Feb 29, 2008 | 29.27 | 29.27 | 28.61 | 28.69 | 624,806 | -0.72(-2.46%) |
Feb 28, 2008 | 29.48 | 29.57 | 29.29 | 29.41 | 569,187 | -0.24(-0.79%) |
Feb 27, 2008 | 29.61 | 29.80 | 29.38 | 29.65 | 634,668 | +0.05(+0.15%) |
Feb 26, 2008 | 29.30 | 29.71 | 29.08 | 29.60 | 590,778 | +0.50(+1.71%) |
Feb 25, 2008 | 28.84 | 29.14 | 28.63 | 29.10 | 718,374 | +0.42(+1.48%) |
Feb 22, 2008 | 28.63 | 28.68 | 28.20 | 28.68 | 518,733 | +0.30(+1.06%) |
Feb 21, 2008 | 28.61 | 28.69 | 28.32 | 28.38 | 445,572 | +0.05(+0.16%) |
Feb 20, 2008 | 28.50 | 28.50 | 27.94 | 28.33 | 482,410 | -0.26(-0.91%) |
Feb 19, 2008 | 28.84 | 28.86 | 28.42 | 28.59 | 653,749 | +0.40(+1.41%) |
Feb 18, 2008 | 28.19 | 28.22 | 27.99 | 28.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.19 | 28.22 | 27.99 | 28.20 | 338,130 | +0.04(+0.14%) |
Feb 14, 2008 | 28.85 | 28.85 | 28.11 | 28.16 | 552,474 | -0.03(-0.09%) |
Feb 13, 2008 | 28.38 | 28.38 | 27.93 | 28.18 | 326,017 | +0.16(+0.58%) |
Feb 12, 2008 | 27.92 | 28.29 | 27.87 | 28.02 | 429,401 | +0.54(+1.95%) |
Feb 11, 2008 | 27.17 | 27.56 | 27.17 | 27.48 | 503,979 | +0.10(+0.36%) |
Feb 08, 2008 | 27.83 | 27.83 | 27.20 | 27.39 | 389,268 | -0.27(-0.97%) |
Feb 07, 2008 | 27.81 | 27.83 | 27.41 | 27.65 | 1,166,764 | -0.20(-0.70%) |
Feb 06, 2008 | 28.21 | 28.24 | 27.81 | 27.85 | 1,109,643 | -0.07(-0.26%) |
Feb 05, 2008 | 28.86 | 29.24 | 27.84 | 27.92 | 756,400 | -1.16(-4.00%) |
Feb 04, 2008 | 29.17 | 29.31 | 29.08 | 29.08 | 370,101 | -0.30(-1.02%) |
Feb 01, 2008 | 29.65 | 29.65 | 29.05 | 29.39 | 691,679 | +0.40(+1.40%) |
Jan 31, 2008 | 28.29 | 29.13 | 28.10 | 28.98 | 533,076 | +0.42(+1.49%) |
Jan 30, 2008 | 28.95 | 29.20 | 28.36 | 28.56 | 295,394 | -0.19(-0.66%) |
Jan 29, 2008 | 28.99 | 28.99 | 28.47 | 28.75 | 663,550 | +0.20(+0.71%) |
Jan 28, 2008 | 28.37 | 28.56 | 27.88 | 28.54 | 477,180 | +0.22(+0.78%) |
Jan 25, 2008 | 30.22 | 32.03 | 28.12 | 28.32 | 778,239 | -0.12(-0.44%) |
Jan 24, 2008 | 27.95 | 28.50 | 27.94 | 28.44 | 559,722 | +0.77(+2.78%) |
Jan 23, 2008 | 26.83 | 27.97 | 26.22 | 27.67 | 1,085,313 | -0.06(-0.21%) |
Jan 22, 2008 | 27.43 | 36.64 | 26.73 | 27.73 | 707,288 | -0.81(-2.84%) |
Jan 21, 2008 | 29.02 | 29.10 | 28.39 | 28.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.02 | 29.10 | 28.39 | 28.54 | 656,284 | +0.10(+0.37%) |
Jan 17, 2008 | 29.34 | 29.34 | 28.35 | 28.44 | 741,666 | -0.49(-1.69%) |
Jan 16, 2008 | 29.43 | 29.48 | 28.22 | 28.93 | 835,784 | -0.61(-2.06%) |
Jan 15, 2008 | 30.33 | 30.33 | 29.48 | 29.54 | 493,024 | -0.96(-3.15%) |
Jan 14, 2008 | 30.53 | 30.55 | 30.33 | 30.50 | 264,470 | +0.48(+1.61%) |
Jan 11, 2008 | 30.46 | 30.46 | 29.91 | 30.01 | 317,956 | -0.53(-1.73%) |
Jan 10, 2008 | 30.50 | 31.30 | 30.21 | 30.54 | 594,484 | -0.03(-0.11%) |
Jan 09, 2008 | 30.59 | 30.65 | 30.23 | 30.57 | 351,285 | +0.20(+0.64%) |
Jan 08, 2008 | 30.93 | 31.02 | 30.35 | 30.38 | 564,442 | -0.25(-0.81%) |
Jan 07, 2008 | 30.69 | 30.71 | 30.44 | 30.63 | 1,163,582 | +0.04(+0.13%) |
Jan 04, 2008 | 31.04 | 31.05 | 30.50 | 30.59 | 629,539 | -0.69(-2.19%) |
Jan 03, 2008 | 31.28 | 31.36 | 31.19 | 31.27 | 345,021 | +0.05(+0.17%) |
Jan 02, 2008 | 31.52 | 31.60 | 30.82 | 31.22 | 1,053,904 | -0.07(-0.23%) |
Jan 01, 2008 | 31.59 | 31.61 | 31.18 | 31.29 | 809,871 | +0.00(+0.00%) |
Dec 31, 2007 | 31.59 | 31.61 | 31.18 | 31.29 | 809,871 | -0.24(-0.76%) |
Dec 28, 2007 | 31.56 | 31.58 | 31.42 | 31.53 | 594,864 | +0.33(+1.06%) |
Dec 27, 2007 | 32.91 | 32.91 | 31.19 | 31.20 | 592,638 | -0.29(-0.92%) |
Dec 26, 2007 | 31.51 | 32.00 | 31.27 | 31.49 | 336,752 | +0.18(+0.56%) |
Dec 24, 2007 | 32.21 | 32.21 | 31.17 | 31.31 | 470,748 | -0.51(-1.60%) |
Dec 21, 2007 | 31.67 | 31.82 | 31.64 | 31.82 | 1,137,974 | +0.52(+1.65%) |
Dec 20, 2007 | 31.34 | 31.38 | 31.14 | 31.30 | 435,033 | +0.10(+0.33%) |
Dec 19, 2007 | 31.64 | 31.64 | 31.02 | 31.20 | 593,841 | -0.22(-0.69%) |
Dec 18, 2007 | 31.56 | 31.58 | 31.02 | 31.42 | 707,617 | +0.34(+1.09%) |
Dec 17, 2007 | 31.89 | 31.89 | 31.06 | 31.08 | 534,607 | -0.69(-2.16%) |
Dec 14, 2007 | 32.63 | 32.63 | 31.74 | 31.76 | 612,348 | -0.88(-2.70%) |
Dec 13, 2007 | 32.64 | 32.78 | 32.32 | 32.64 | 784,989 | -0.56(-1.70%) |
Dec 12, 2007 | 33.65 | 33.65 | 32.98 | 33.21 | 783,305 | +0.52(+1.58%) |
Dec 11, 2007 | 33.51 | 33.56 | 32.60 | 32.69 | 325,420 | -0.82(-2.44%) |
Dec 10, 2007 | 33.33 | 33.53 | 33.32 | 33.51 | 352,900 | +0.32(+0.96%) |
Dec 07, 2007 | 33.21 | 33.24 | 33.12 | 33.19 | 816,992 | -0.13(-0.39%) |
Dec 06, 2007 | 32.68 | 33.32 | 32.68 | 33.32 | 574,893 | +0.31(+0.93%) |
Dec 05, 2007 | 32.89 | 33.10 | 32.87 | 33.01 | 328,789 | +0.46(+1.40%) |
Dec 04, 2007 | 32.78 | 32.96 | 32.53 | 32.55 | 489,001 | -0.23(-0.70%) |
Dec 03, 2007 | 32.94 | 32.94 | 32.77 | 32.78 | 376,415 | -0.12(-0.38%) |
Nov 30, 2007 | 32.92 | 33.42 | 32.79 | 32.90 | 530,074 | +0.12(+0.36%) |
Nov 29, 2007 | 32.75 | 32.92 | 32.61 | 32.79 | 271,055 | -0.21(-0.63%) |
Nov 28, 2007 | 32.26 | 33.04 | 32.26 | 33.00 | 429,401 | +0.84(+2.60%) |
Nov 27, 2007 | 31.98 | 32.17 | 31.80 | 32.16 | 390,197 | +0.54(+1.69%) |
Nov 26, 2007 | 32.40 | 32.40 | 31.62 | 31.62 | 539,125 | -0.49(-1.53%) |
Nov 23, 2007 | 31.56 | 33.29 | 31.53 | 32.11 | 210,565 | +0.68(+2.16%) |
Nov 21, 2007 | 32.08 | 32.08 | 31.22 | 31.44 | 325,879 | -0.65(-2.03%) |
Nov 20, 2007 | 31.93 | 32.19 | 31.75 | 32.09 | 491,728 | +0.65(+2.06%) |
Nov 19, 2007 | 32.32 | 32.32 | 31.29 | 31.44 | 523,581 | -0.81(-2.51%) |
Nov 16, 2007 | 32.34 | 32.34 | 32.00 | 32.25 | 794,637 | +0.12(+0.39%) |
Nov 15, 2007 | 32.32 | 32.44 | 31.93 | 32.13 | 556,047 | -0.59(-1.82%) |
Nov 14, 2007 | 33.32 | 33.32 | 32.65 | 32.72 | 182,020 | -0.12(-0.36%) |
Nov 13, 2007 | 32.44 | 32.85 | 32.43 | 32.84 | 530,166 | +0.94(+2.95%) |
Nov 12, 2007 | 32.15 | 32.34 | 31.86 | 31.90 | 389,738 | -0.52(-1.59%) |
Nov 09, 2007 | 33.07 | 33.07 | 32.35 | 32.41 | 339,815 | -0.78(-2.34%) |
Nov 08, 2007 | 33.15 | 33.24 | 32.78 | 33.19 | 549,615 | +0.22(+0.67%) |
Nov 07, 2007 | 33.41 | 33.52 | 32.93 | 32.97 | 972,278 | -0.65(-1.92%) |
Nov 06, 2007 | 33.49 | 33.62 | 33.34 | 33.62 | 292,648 | +0.47(+1.42%) |
Nov 05, 2007 | 33.00 | 33.21 | 32.95 | 33.15 | 410,412 | -0.39(-1.15%) |
Nov 02, 2007 | 33.37 | 33.57 | 33.21 | 33.53 | 597,854 | +0.20(+0.59%) |
Nov 01, 2007 | 33.66 | 33.66 | 33.34 | 33.34 | 787,899 | -0.86(-2.50%) |
Oct 31, 2007 | 33.91 | 34.35 | 33.83 | 34.19 | 379,478 | +0.46(+1.36%) |
Oct 30, 2007 | 33.74 | 33.83 | 33.72 | 33.73 | 192,954 | -0.25(-0.73%) |
Oct 29, 2007 | 33.76 | 33.99 | 33.76 | 33.98 | 207,503 | +0.31(+0.91%) |
Oct 26, 2007 | 33.47 | 33.71 | 33.43 | 33.68 | 121,745 | +0.62(+1.88%) |
Oct 25, 2007 | 32.96 | 33.09 | 32.83 | 33.05 | 785,602 | +0.12(+0.36%) |
Oct 24, 2007 | 32.90 | 32.95 | 32.47 | 32.94 | 302,449 | -0.10(-0.32%) |
Oct 23, 2007 | 32.96 | 33.05 | 32.76 | 33.04 | 625,265 | +0.54(+1.65%) |
Oct 22, 2007 | 32.36 | 32.52 | 32.25 | 32.51 | 755,280 | -0.11(-0.34%) |
Oct 19, 2007 | 33.13 | 33.14 | 32.60 | 32.62 | 559,875 | -0.70(-2.10%) |
Oct 18, 2007 | 33.21 | 33.38 | 33.17 | 33.32 | 252,832 | +0.08(+0.24%) |
Oct 17, 2007 | 33.33 | 33.35 | 33.02 | 33.24 | 407,961 | +0.34(+1.03%) |
Oct 16, 2007 | 33.02 | 33.05 | 32.85 | 32.90 | 729,247 | -0.46(-1.37%) |
Oct 15, 2007 | 33.64 | 33.64 | 33.26 | 33.36 | 458,650 | -0.29(-0.85%) |
Oct 12, 2007 | 33.50 | 33.71 | 33.45 | 33.64 | 276,262 | +0.10(+0.29%) |
Oct 11, 2007 | 33.75 | 33.90 | 33.49 | 33.54 | 235,833 | +0.16(+0.49%) |
Oct 10, 2007 | 33.33 | 33.43 | 33.25 | 33.38 | 310,412 | -0.10(-0.29%) |
Oct 09, 2007 | 33.15 | 33.48 | 33.15 | 33.48 | 280,550 | +0.41(+1.24%) |
Oct 08, 2007 | 33.17 | 33.17 | 33.01 | 33.07 | 375,496 | -0.32(-0.96%) |
Oct 05, 2007 | 33.21 | 33.47 | 33.21 | 33.39 | 621,437 | +0.32(+0.97%) |
Oct 04, 2007 | 33.05 | 33.12 | 32.92 | 33.07 | 483,306 | +0.14(+0.44%) |
Oct 03, 2007 | 33.05 | 33.07 | 32.90 | 32.92 | 889,889 | -0.18(-0.55%) |
Oct 02, 2007 | 33.15 | 33.16 | 32.96 | 33.11 | 574,270 | -0.10(-0.31%) |
Oct 01, 2007 | 32.74 | 33.24 | 32.74 | 33.21 | 980,088 | +0.47(+1.44%) |
Sep 28, 2007 | 32.74 | 32.85 | 32.58 | 32.74 | 395,098 | +0.05(+0.14%) |
Sep 27, 2007 | 32.69 | 32.70 | 32.54 | 32.70 | 293,873 | +0.39(+1.19%) |
Sep 26, 2007 | 32.35 | 32.38 | 32.22 | 32.31 | 143,950 | +0.12(+0.37%) |
Sep 25, 2007 | 31.96 | 32.19 | 31.93 | 32.19 | 85,910 | +0.16(+0.49%) |
Sep 24, 2007 | 32.22 | 32.22 | 32.00 | 32.04 | 253,291 | -0.03(-0.10%) |
Sep 21, 2007 | 32.08 | 32.17 | 31.99 | 32.07 | 325,879 | +0.23(+0.72%) |
Sep 20, 2007 | 31.93 | 32.06 | 31.83 | 31.84 | 579,783 | -0.07(-0.20%) |
Sep 19, 2007 | 31.89 | 32.08 | 31.85 | 31.91 | 176,186 | +0.33(+1.05%) |
Sep 18, 2007 | 30.77 | 31.66 | 30.73 | 31.57 | 225,420 | +0.97(+3.18%) |
Sep 17, 2007 | 30.78 | 30.82 | 30.50 | 30.60 | 152,220 | -0.44(-1.41%) |
Sep 14, 2007 | 30.87 | 31.10 | 30.84 | 31.04 | 252,219 | -0.14(-0.46%) |
Sep 13, 2007 | 31.17 | 31.29 | 31.12 | 31.18 | 210,872 | +0.17(+0.55%) |
Sep 12, 2007 | 30.89 | 31.13 | 30.85 | 31.01 | 86,064 | -0.03(-0.08%) |
Sep 11, 2007 | 30.80 | 31.04 | 30.80 | 31.04 | 1,050,379 | +0.55(+1.80%) |
Sep 10, 2007 | 30.69 | 30.72 | 30.27 | 30.49 | 270,749 | -0.12(-0.41%) |
Sep 07, 2007 | 30.70 | 30.74 | 30.52 | 30.61 | 301,989 | -0.43(-1.39%) |
Sep 06, 2007 | 30.95 | 31.12 | 30.82 | 31.04 | 425,725 | +0.18(+0.59%) |
Sep 05, 2007 | 30.92 | 30.96 | 30.78 | 30.86 | 138,743 | -0.54(-1.73%) |
Sep 04, 2007 | 31.10 | 31.46 | 31.00 | 31.40 | 209,340 | +0.15(+0.48%) |
Aug 31, 2007 | 31.19 | 31.33 | 31.04 | 31.25 | 1,048,847 | +0.69(+2.27%) |
Aug 30, 2007 | 30.32 | 30.78 | 30.32 | 30.56 | 265,389 | -0.22(-0.72%) |
Aug 29, 2007 | 30.40 | 30.79 | 30.28 | 30.78 | 271,668 | +0.80(+2.66%) |
Aug 28, 2007 | 30.53 | 30.53 | 29.97 | 29.99 | 392,188 | -0.75(-2.44%) |
Aug 27, 2007 | 30.89 | 30.89 | 30.74 | 30.74 | 170,290 | -0.31(-0.99%) |
Aug 24, 2007 | 30.57 | 31.04 | 30.55 | 31.04 | 172,587 | +0.49(+1.60%) |
Aug 23, 2007 | 30.66 | 30.70 | 30.36 | 30.55 | 504,745 | +0.13(+0.43%) |
Aug 22, 2007 | 30.16 | 30.42 | 30.16 | 30.42 | 148,238 | +0.74(+2.51%) |
Aug 21, 2007 | 29.60 | 29.80 | 29.60 | 29.68 | 63,093 | -0.01(-0.02%) |
Aug 20, 2007 | 29.80 | 29.80 | 29.39 | 29.69 | 1,029,399 | +0.04(+0.13%) |
Aug 17, 2007 | 29.84 | 29.84 | 29.31 | 29.65 | 617,455 | +0.41(+1.41%) |
Aug 16, 2007 | 29.21 | 29.25 | 28.53 | 29.23 | 845,326 | -0.14(-0.47%) |
Aug 15, 2007 | 29.71 | 30.03 | 29.37 | 29.37 | 529,554 | -0.71(-2.37%) |
Aug 14, 2007 | 30.63 | 30.63 | 30.07 | 30.08 | 98,315 | -0.39(-1.29%) |
Aug 13, 2007 | 30.71 | 30.76 | 30.48 | 30.48 | 204,746 | +0.05(+0.17%) |
Aug 10, 2007 | 30.85 | 30.85 | 30.16 | 30.42 | 446,093 | -0.41(-1.33%) |
Aug 09, 2007 | 30.99 | 31.25 | 30.82 | 30.83 | 299,845 | -0.95(-3.00%) |
Aug 08, 2007 | 31.61 | 31.93 | 31.59 | 31.79 | 210,872 | +0.47(+1.50%) |
Aug 07, 2007 | 30.95 | 31.50 | 30.95 | 31.32 | 296,936 | +0.05(+0.15%) |
Aug 06, 2007 | 30.88 | 31.28 | 30.85 | 31.27 | 355,435 | +0.42(+1.38%) |
Aug 03, 2007 | 30.93 | 31.32 | 30.85 | 30.85 | 423,735 | -0.47(-1.50%) |
Aug 02, 2007 | 31.29 | 31.44 | 31.12 | 31.32 | 385,603 | -0.09(-0.29%) |
Aug 01, 2007 | 31.14 | 32.00 | 30.85 | 31.41 | 541,837 | +0.13(+0.42%) |
Jul 31, 2007 | 31.68 | 31.78 | 31.28 | 31.28 | 322,204 | -0.04(-0.13%) |
Jul 30, 2007 | 31.26 | 31.44 | 31.12 | 31.32 | 456,966 | +0.52(+1.67%) |
Jul 27, 2007 | 31.20 | 31.37 | 30.79 | 30.80 | 886,673 | -0.48(-1.52%) |