Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.24 | 27.75 | 27.40 | 27.56 | 472,210 | +0.32(+1.17%) |
May 29, 2008 | 27.24 | 27.50 | 27.00 | 27.24 | 5,671 | -0.46(-1.66%) |
May 28, 2008 | 27.70 | 28.10 | 27.70 | 27.70 | 46,111 | +0.26(+0.95%) |
May 27, 2008 | 27.16 | 27.44 | 27.05 | 27.44 | 4,154 | +0.28(+1.03%) |
May 26, 2008 | 27.16 | 28.20 | 27.16 | 27.16 | 31,452 | +0.00(+0.00%) |
May 23, 2008 | 27.16 | 28.20 | 27.16 | 27.16 | 31,452 | -0.09(-0.33%) |
May 22, 2008 | 27.25 | 27.74 | 27.20 | 27.25 | 6,060 | +0.69(+2.60%) |
May 21, 2008 | 26.56 | 27.10 | 26.56 | 26.56 | 2,789 | -1.57(-5.58%) |
May 20, 2008 | 28.13 | 28.50 | 27.95 | 28.13 | 37,940 | -0.22(-0.78%) |
May 19, 2008 | 29.15 | 29.15 | 28.35 | 28.35 | 64,774 | -0.80(-2.74%) |
May 16, 2008 | 29.15 | 29.50 | 28.95 | 29.15 | 19,911 | -0.30(-1.02%) |
May 15, 2008 | 29.45 | 29.69 | 29.21 | 29.45 | 3,346 | +0.45(+1.55%) |
May 14, 2008 | 29.00 | 29.45 | 29.00 | 29.00 | 6,622 | -1.69(-5.51%) |
May 13, 2008 | 30.69 | 30.70 | 30.16 | 30.69 | 44,235 | -0.76(-2.42%) |
May 12, 2008 | 31.45 | 31.55 | 31.01 | 31.45 | 21,028 | +0.56(+1.81%) |
May 09, 2008 | 30.70 | 31.34 | 30.70 | 30.89 | 73,540 | +0.19(+0.62%) |
May 08, 2008 | 30.70 | 31.25 | 30.60 | 30.70 | 5,834 | +0.28(+0.92%) |
May 07, 2008 | 30.42 | 30.75 | 30.10 | 30.42 | 169,435 | -0.53(-1.71%) |
May 06, 2008 | 30.95 | 31.05 | 30.45 | 30.95 | 3,343 | +0.24(+0.78%) |
May 05, 2008 | 30.71 | 31.10 | 30.70 | 30.71 | 4,411 | -0.30(-0.97%) |
May 02, 2008 | 29.96 | 31.01 | 30.80 | 31.01 | 7,872 | +1.05(+3.50%) |
May 01, 2008 | 29.96 | 30.20 | 29.80 | 29.96 | 10,603 | -0.20(-0.66%) |
Apr 30, 2008 | 30.16 | 30.65 | 30.06 | 30.16 | 32,444 | +0.50(+1.69%) |
Apr 29, 2008 | 29.66 | 29.80 | 29.50 | 29.66 | 13,601 | -0.69(-2.27%) |
Apr 28, 2008 | 30.35 | 30.85 | 30.35 | 30.35 | 11,084 | -0.71(-2.29%) |
Apr 25, 2008 | 30.21 | 31.25 | 30.60 | 31.06 | 4,618 | +0.85(+2.81%) |
Apr 24, 2008 | 30.21 | 30.25 | 29.80 | 30.21 | 4,143 | +0.27(+0.90%) |
Apr 23, 2008 | 29.94 | 29.94 | 29.25 | 29.94 | 5,191 | +0.09(+0.30%) |
Apr 22, 2008 | 29.85 | 30.20 | 29.55 | 29.85 | 7,958 | -0.45(-1.49%) |
Apr 21, 2008 | 30.30 | 30.59 | 29.75 | 30.30 | 5,162 | +0.20(+0.66%) |
Apr 18, 2008 | 30.10 | 30.25 | 29.85 | 30.10 | 3,615 | +1.19(+4.12%) |
Apr 17, 2008 | 28.91 | 29.34 | 28.80 | 28.91 | 3,209 | -0.30(-1.03%) |
Apr 16, 2008 | 29.21 | 29.55 | 28.80 | 29.21 | 5,330 | +0.56(+1.95%) |
Apr 15, 2008 | 28.65 | 29.10 | 28.55 | 28.65 | 8,419 | +0.23(+0.81%) |
Apr 14, 2008 | 28.40 | 28.94 | 28.40 | 28.42 | 5,160 | +0.02(+0.07%) |
Apr 11, 2008 | 27.75 | 28.45 | 27.95 | 28.40 | 10,250 | +0.65(+2.34%) |
Apr 10, 2008 | 27.75 | 28.39 | 27.71 | 27.75 | 3,280 | -1.04(-3.61%) |
Apr 09, 2008 | 28.79 | 28.80 | 28.50 | 28.79 | 5,908 | +0.68(+2.42%) |
Apr 08, 2008 | 27.86 | 28.54 | 27.65 | 28.11 | 6,332 | +0.25(+0.90%) |
Apr 07, 2008 | 27.86 | 28.30 | 27.86 | 27.86 | 2,203 | +0.31(+1.13%) |
Apr 04, 2008 | 27.55 | 28.00 | 27.52 | 27.55 | 3,629 | +0.00(+0.00%) |
Apr 03, 2008 | 27.55 | 27.94 | 27.55 | 27.55 | 5,885 | -0.20(-0.72%) |
Apr 02, 2008 | 27.75 | 27.75 | 27.45 | 27.75 | 15,508 | +0.00(+0.00%) |
Apr 01, 2008 | 27.16 | 28.04 | 27.50 | 27.75 | 3,174 | +0.59(+2.17%) |
Mar 31, 2008 | 27.16 | 27.60 | 27.16 | 27.16 | 3,514 | -0.49(-1.77%) |
Mar 28, 2008 | 28.45 | 27.90 | 27.55 | 27.65 | 19,433 | -0.80(-2.81%) |
Mar 27, 2008 | 28.60 | 28.95 | 28.45 | 28.45 | 14,401 | -0.15(-0.52%) |
Mar 26, 2008 | 26.75 | 28.85 | 27.70 | 28.60 | 9,984 | +1.89(+7.08%) |
Mar 25, 2008 | 6.750 | 26.71 | 26.71 | 26.71 | 5,783 | +0.00(+0.00%) |
Mar 24, 2008 | 26.20 | 27.24 | 26.25 | 26.71 | 5,591 | +0.51(+1.95%) |
Mar 21, 2008 | 26.20 | 26.60 | 26.05 | 26.20 | 6,403 | +0.00(+0.00%) |
Mar 20, 2008 | 26.20 | 26.60 | 26.05 | 26.20 | 6,403 | +0.89(+3.52%) |
Mar 19, 2008 | 25.31 | 26.35 | 25.31 | 25.31 | 10,255 | -1.63(-6.05%) |
Mar 18, 2008 | 25.52 | 26.94 | 26.05 | 26.94 | 26,788 | +1.42(+5.56%) |
Mar 17, 2008 | 25.52 | 25.95 | 25.35 | 25.52 | 9,456 | -0.49(-1.88%) |
Mar 14, 2008 | 27.80 | 28.00 | 26.01 | 26.01 | 7,036 | -1.79(-6.44%) |
Mar 13, 2008 | 27.71 | 28.00 | 27.15 | 27.80 | 6,771 | +0.09(+0.32%) |
Mar 12, 2008 | 27.71 | 28.09 | 27.55 | 27.71 | 13,761 | +0.54(+1.99%) |
Mar 11, 2008 | 27.17 | 27.85 | 27.00 | 27.17 | 49,291 | +0.17(+0.63%) |
Mar 10, 2008 | 27.00 | 27.95 | 27.00 | 27.00 | 6,737 | -0.46(-1.68%) |
Mar 07, 2008 | 27.46 | 28.05 | 27.45 | 27.46 | 42,383 | -0.54(-1.93%) |
Mar 06, 2008 | 27.26 | 28.39 | 28.00 | 28.00 | 8,207 | +0.74(+2.71%) |
Mar 05, 2008 | 27.27 | 27.90 | 27.25 | 27.26 | 61,156 | -0.01(-0.04%) |
Mar 04, 2008 | 27.27 | 27.65 | 27.26 | 27.27 | 10,346 | -0.24(-0.87%) |
Mar 03, 2008 | 27.51 | 28.10 | 27.51 | 27.51 | 8,098 | -0.24(-0.86%) |
Feb 29, 2008 | 28.71 | 28.60 | 27.75 | 27.75 | 13,515 | -0.96(-3.34%) |
Feb 28, 2008 | 28.71 | 29.15 | 28.50 | 28.71 | 21,728 | -0.34(-1.17%) |
Feb 27, 2008 | 29.05 | 29.74 | 29.00 | 29.05 | 23,696 | -0.16(-0.55%) |
Feb 26, 2008 | 29.21 | 29.54 | 29.00 | 29.21 | 118,705 | -0.04(-0.14%) |
Feb 25, 2008 | 29.25 | 29.25 | 28.24 | 29.25 | 15,674 | +0.71(+2.49%) |
Feb 22, 2008 | 29.10 | 28.75 | 28.10 | 28.54 | 4,475 | -0.56(-1.92%) |
Feb 21, 2008 | 28.60 | 29.49 | 29.00 | 29.10 | 15,867 | +0.50(+1.75%) |
Feb 20, 2008 | 29.79 | 29.09 | 28.40 | 28.60 | 9,960 | -1.19(-3.99%) |
Feb 19, 2008 | 29.71 | 30.25 | 29.31 | 29.79 | 6,808 | +0.08(+0.27%) |
Feb 18, 2008 | 29.71 | 29.99 | 29.40 | 29.71 | 13,666 | +0.00(+0.00%) |
Feb 15, 2008 | 29.71 | 29.99 | 29.40 | 29.71 | 13,666 | -0.45(-1.49%) |
Feb 14, 2008 | 30.16 | 30.30 | 29.80 | 30.16 | 7,622 | +1.15(+3.96%) |
Feb 13, 2008 | 29.01 | 29.55 | 29.00 | 29.01 | 9,736 | +0.16(+0.55%) |
Feb 12, 2008 | 28.85 | 29.29 | 28.40 | 28.85 | 14,193 | +0.90(+3.22%) |
Feb 11, 2008 | 27.95 | 27.95 | 27.41 | 27.95 | 4,417 | -0.15(-0.53%) |
Feb 08, 2008 | 28.10 | 28.15 | 27.60 | 28.10 | 6,573 | -0.06(-0.21%) |
Feb 07, 2008 | 29.35 | 28.59 | 28.15 | 28.16 | 3,888 | -1.19(-4.05%) |
Feb 06, 2008 | 29.35 | 29.70 | 29.15 | 29.35 | 26,144 | -0.04(-0.14%) |
Feb 05, 2008 | 30.69 | 29.75 | 28.86 | 29.39 | 15,963 | -1.30(-4.24%) |
Feb 04, 2008 | 31.50 | 30.95 | 30.30 | 30.69 | 13,619 | -0.81(-2.57%) |
Feb 01, 2008 | 31.55 | 31.50 | 30.90 | 31.50 | 7,683 | -0.05(-0.16%) |
Jan 31, 2008 | 31.55 | 32.10 | 30.35 | 31.55 | 3,839 | -0.74(-2.29%) |
Jan 30, 2008 | 32.29 | 32.30 | 30.60 | 32.29 | 75,190 | +1.05(+3.36%) |
Jan 29, 2008 | 31.24 | 31.24 | 30.60 | 31.24 | 6,826 | +1.64(+5.54%) |
Jan 28, 2008 | 30.50 | 30.20 | 29.55 | 29.60 | 21,051 | -0.90(-2.95%) |
Jan 25, 2008 | 31.10 | 30.55 | 30.00 | 30.50 | 18,067 | -0.60(-1.93%) |
Jan 24, 2008 | 31.10 | 31.12 | 30.45 | 31.10 | 16,406 | +1.30(+4.36%) |
Jan 23, 2008 | 29.80 | 29.80 | 28.40 | 29.80 | 24,902 | -0.60(-1.97%) |
Jan 22, 2008 | 31.15 | 30.70 | 28.75 | 30.40 | 38,542 | -0.75(-2.41%) |
Jan 21, 2008 | 31.15 | 31.50 | 30.95 | 31.15 | 21,285 | +0.00(+0.00%) |
Jan 18, 2008 | 31.15 | 31.50 | 30.95 | 31.15 | 21,285 | +0.80(+2.64%) |
Jan 17, 2008 | 30.35 | 31.05 | 30.35 | 30.35 | 370,426 | +0.45(+1.51%) |
Jan 16, 2008 | 29.90 | 30.35 | 29.80 | 29.90 | 8,575 | -0.26(-0.86%) |
Jan 15, 2008 | 30.09 | 30.95 | 30.15 | 30.16 | 26,040 | +0.07(+0.23%) |
Jan 14, 2008 | 30.34 | 30.09 | 29.56 | 30.09 | 8,957 | -0.25(-0.82%) |
Jan 11, 2008 | 30.34 | 30.35 | 29.95 | 30.34 | 3,748 | +0.04(+0.13%) |
Jan 10, 2008 | 30.30 | 30.75 | 29.50 | 30.30 | 141,963 | +1.86(+6.54%) |
Jan 09, 2008 | 29.95 | 28.95 | 28.41 | 28.44 | 11,655 | -1.51(-5.04%) |
Jan 08, 2008 | 29.95 | 30.70 | 29.95 | 29.95 | 8,476 | -0.65(-2.12%) |
Jan 07, 2008 | 31.80 | 31.09 | 30.45 | 30.60 | 45,567 | -1.20(-3.77%) |
Jan 04, 2008 | 31.80 | 32.80 | 31.80 | 31.80 | 6,875 | -1.94(-5.75%) |
Jan 03, 2008 | 33.74 | 33.74 | 32.90 | 33.74 | 7,087 | +0.59(+1.78%) |
Jan 02, 2008 | 33.35 | 33.90 | 33.15 | 33.15 | 19,140 | -0.20(-0.60%) |
Jan 01, 2008 | 33.35 | 34.60 | 33.35 | 33.35 | 16,106 | +0.00(+0.00%) |
Dec 31, 2007 | 33.35 | 34.60 | 33.35 | 33.35 | 16,106 | -0.15(-0.45%) |
Dec 28, 2007 | 33.50 | 34.50 | 33.50 | 33.50 | 31,596 | -0.65(-1.90%) |
Dec 27, 2007 | 35.05 | 34.59 | 33.95 | 34.15 | 7,396 | -0.90(-2.57%) |
Dec 26, 2007 | 35.05 | 35.05 | 34.15 | 35.05 | 5,088 | +0.95(+2.79%) |
Dec 24, 2007 | 34.10 | 34.70 | 34.10 | 34.10 | 21,316 | -0.05(-0.15%) |
Dec 21, 2007 | 34.15 | 34.35 | 33.85 | 34.15 | 8,910 | +0.05(+0.15%) |
Dec 20, 2007 | 34.10 | 34.40 | 33.85 | 34.10 | 11,095 | -0.35(-1.02%) |
Dec 19, 2007 | 34.35 | 34.76 | 33.81 | 34.45 | 13,367 | +0.10(+0.29%) |
Dec 18, 2007 | 34.35 | 35.30 | 34.35 | 34.35 | 17,514 | +0.10(+0.29%) |
Dec 17, 2007 | 35.06 | 34.90 | 34.16 | 34.25 | 11,121 | -0.81(-2.31%) |
Dec 14, 2007 | 35.06 | 35.85 | 35.06 | 35.06 | 16,832 | -0.26(-0.74%) |
Dec 13, 2007 | 36.55 | 36.40 | 35.26 | 35.32 | 55,579 | -1.23(-3.37%) |
Dec 12, 2007 | 36.55 | 37.25 | 36.55 | 36.55 | 25,998 | +1.34(+3.81%) |
Dec 11, 2007 | 35.21 | 36.84 | 35.21 | 35.21 | 14,286 | -1.59(-4.32%) |
Dec 10, 2007 | 36.80 | 37.10 | 36.59 | 36.80 | 13,061 | +1.10(+3.08%) |
Dec 07, 2007 | 36.29 | 36.20 | 35.70 | 35.70 | 1,750 | -0.59(-1.63%) |
Dec 06, 2007 | 36.10 | 36.45 | 35.85 | 36.29 | 11,825 | +0.19(+0.53%) |
Dec 05, 2007 | 36.10 | 36.69 | 36.10 | 36.10 | 10,422 | -0.30(-0.82%) |
Dec 04, 2007 | 36.40 | 36.49 | 35.85 | 36.40 | 95,549 | -0.13(-0.36%) |
Dec 03, 2007 | 36.53 | 36.54 | 35.80 | 36.53 | 11,959 | +0.58(+1.61%) |
Nov 30, 2007 | 35.60 | 36.25 | 35.95 | 35.95 | 11,172 | +0.35(+0.98%) |
Nov 29, 2007 | 35.71 | 35.80 | 35.60 | 35.60 | 268,958 | -0.11(-0.31%) |
Nov 28, 2007 | 35.71 | 36.19 | 35.25 | 35.71 | 10,366 | +0.98(+2.82%) |
Nov 27, 2007 | 34.73 | 34.90 | 34.55 | 34.73 | 31,196 | -0.61(-1.73%) |
Nov 26, 2007 | 35.34 | 35.34 | 34.80 | 35.34 | 10,489 | +0.05(+0.14%) |
Nov 23, 2007 | 34.58 | 35.29 | 34.70 | 35.29 | 4,692 | +0.71(+2.05%) |
Nov 21, 2007 | 34.19 | 34.58 | 33.95 | 34.58 | 8,672 | +0.00(+0.00%) |
Nov 20, 2007 | 34.58 | 34.58 | 33.95 | 34.58 | 8,672 | +0.83(+2.46%) |
Nov 19, 2007 | 33.75 | 34.20 | 33.25 | 33.75 | 8,532 | -0.11(-0.32%) |
Nov 16, 2007 | 33.86 | 34.49 | 33.85 | 33.86 | 11,495 | +0.57(+1.71%) |
Nov 15, 2007 | 33.29 | 33.80 | 32.90 | 33.29 | 9,878 | -0.85(-2.49%) |
Nov 14, 2007 | 35.65 | 34.50 | 33.81 | 34.14 | 16,325 | -1.51(-4.24%) |
Nov 13, 2007 | 34.95 | 35.65 | 35.15 | 35.65 | 11,683 | +0.70(+2.00%) |
Nov 12, 2007 | 34.95 | 35.50 | 34.95 | 34.95 | 3,637 | -0.60(-1.69%) |
Nov 09, 2007 | 35.55 | 36.25 | 35.55 | 35.55 | 3,645 | -1.31(-3.55%) |
Nov 08, 2007 | 36.86 | 36.98 | 36.40 | 36.86 | 4,810 | +0.56(+1.54%) |
Nov 07, 2007 | 36.30 | 36.45 | 35.60 | 36.30 | 7,700 | -0.85(-2.29%) |
Nov 06, 2007 | 37.15 | 37.30 | 37.05 | 37.15 | 5,045 | +0.75(+2.06%) |
Nov 05, 2007 | 46.50 | 37.05 | 36.40 | 36.40 | 11,737 | -10.10(-21.72%) |
Nov 02, 2007 | 46.50 | 46.50 | 45.75 | 46.50 | 3,594 | +1.50(+3.33%) |
Nov 01, 2007 | 45.00 | 45.40 | 44.85 | 45.00 | 12,513 | -1.00(-2.17%) |
Oct 31, 2007 | 45.79 | 46.00 | 45.00 | 46.00 | 4,500 | +0.21(+0.46%) |
Oct 30, 2007 | 45.49 | 45.85 | 45.50 | 45.79 | 7,281 | +0.30(+0.66%) |
Oct 29, 2007 | 46.70 | 45.55 | 45.05 | 45.49 | 16,787 | -1.21(-2.59%) |
Oct 26, 2007 | 46.70 | 46.70 | 46.25 | 46.70 | 4,055 | -0.75(-1.58%) |
Oct 25, 2007 | 47.45 | 47.70 | 47.45 | 47.45 | 10,156 | -0.35(-0.73%) |
Oct 24, 2007 | 47.63 | 47.80 | 47.20 | 47.80 | 9,038 | +0.17(+0.36%) |
Oct 23, 2007 | 47.63 | 47.80 | 47.40 | 47.63 | 8,140 | +0.08(+0.17%) |
Oct 19, 2007 | 47.55 | 47.80 | 47.50 | 47.55 | 4,953 | -0.10(-0.21%) |
Oct 18, 2007 | 47.65 | 47.65 | 47.50 | 47.65 | 3,754 | +0.21(+0.44%) |
Oct 17, 2007 | 47.44 | 47.70 | 47.30 | 47.44 | 4,279 | +0.29(+0.62%) |
Oct 16, 2007 | 47.15 | 47.50 | 47.15 | 47.15 | 5,744 | -0.11(-0.23%) |
Oct 15, 2007 | 47.26 | 47.60 | 47.25 | 47.26 | 11,685 | +0.06(+0.13%) |
Oct 12, 2007 | 47.20 | 47.50 | 47.20 | 47.20 | 8,918 | +0.13(+0.28%) |
Oct 11, 2007 | 47.07 | 47.20 | 46.67 | 47.07 | 8,319 | -0.13(-0.28%) |
Oct 10, 2007 | 47.20 | 47.45 | 47.10 | 47.20 | 1,096 | +0.15(+0.32%) |
Oct 09, 2007 | 47.05 | 47.05 | 46.75 | 47.05 | 4,431 | -0.25(-0.53%) |
Oct 08, 2007 | 47.65 | 47.70 | 47.30 | 47.30 | 2,657 | -0.35(-0.73%) |
Oct 05, 2007 | 47.65 | 47.65 | 47.30 | 47.65 | 3,228 | +0.55(+1.17%) |
Oct 04, 2007 | 46.70 | 47.55 | 47.10 | 47.10 | 7,084 | +0.40(+0.86%) |
Oct 03, 2007 | 46.70 | 47.10 | 46.70 | 46.70 | 7,009 | -0.45(-0.95%) |
Oct 02, 2007 | 47.15 | 47.25 | 47.00 | 47.15 | 5,665 | -0.47(-0.99%) |
Oct 01, 2007 | 46.90 | 47.62 | 47.05 | 47.62 | 9,690 | +0.72(+1.54%) |
Sep 28, 2007 | 46.90 | 47.15 | 46.90 | 46.90 | 1,629 | -0.05(-0.11%) |
Sep 27, 2007 | 46.30 | 46.95 | 46.70 | 46.95 | 5,866 | +0.65(+1.40%) |
Sep 26, 2007 | 46.20 | 46.50 | 46.30 | 46.30 | 5,415 | +0.10(+0.22%) |
Sep 25, 2007 | 46.20 | 46.40 | 46.15 | 46.20 | 7,807 | -0.20(-0.43%) |
Sep 24, 2007 | 46.40 | 46.50 | 46.25 | 46.40 | 4,523 | -0.30(-0.64%) |
Sep 21, 2007 | 45.50 | 46.70 | 46.15 | 46.70 | 11,314 | +1.20(+2.64%) |
Sep 20, 2007 | 45.50 | 46.00 | 45.50 | 45.50 | 4,166 | +1.35(+3.06%) |
Sep 19, 2007 | 44.15 | 44.45 | 44.15 | 44.15 | 1,863 | +0.05(+0.11%) |
Sep 18, 2007 | 42.90 | 45.00 | 43.40 | 44.10 | 7,318 | +1.20(+2.80%) |
Sep 17, 2007 | 42.90 | 43.70 | 42.90 | 42.90 | 4,757 | -1.10(-2.50%) |
Sep 14, 2007 | 44.00 | 44.25 | 43.95 | 44.00 | 1,640 | -1.30(-2.87%) |
Sep 13, 2007 | 45.30 | 45.60 | 45.30 | 45.30 | 3,049 | +0.10(+0.22%) |
Sep 12, 2007 | 45.00 | 45.50 | 45.20 | 45.20 | 3,044 | +0.20(+0.44%) |
Sep 11, 2007 | 45.00 | 45.20 | 44.35 | 45.00 | 15,751 | +1.00(+2.27%) |
Sep 10, 2007 | 44.00 | 45.05 | 44.00 | 44.00 | 12,201 | -0.40(-0.90%) |
Sep 07, 2007 | 44.40 | 44.40 | 43.95 | 44.40 | 4,450 | +0.70(+1.60%) |
Sep 06, 2007 | 44.15 | 44.70 | 43.70 | 43.70 | 2,250 | -0.45(-1.02%) |
Sep 05, 2007 | 44.15 | 44.40 | 43.65 | 44.15 | 2,272 | -0.40(-0.90%) |
Sep 04, 2007 | 44.55 | 44.70 | 44.40 | 44.55 | 2,406 | +0.10(+0.22%) |
Aug 31, 2007 | 44.45 | 45.00 | 44.25 | 44.45 | 4,718 | +0.45(+1.02%) |
Aug 30, 2007 | 44.00 | 44.45 | 43.55 | 44.00 | 10,782 | +0.55(+1.27%) |
Aug 29, 2007 | 42.25 | 43.75 | 43.20 | 43.45 | 12,864 | +1.20(+2.84%) |
Aug 28, 2007 | 42.25 | 43.20 | 42.25 | 42.25 | 9,165 | -1.40(-3.21%) |
Aug 27, 2007 | 43.65 | 44.00 | 43.65 | 43.65 | 12,273 | -0.65(-1.47%) |
Aug 24, 2007 | 42.70 | 44.30 | 43.05 | 44.30 | 1,474 | +1.60(+3.75%) |
Aug 23, 2007 | 42.70 | 42.75 | 42.40 | 42.70 | 4,243 | +0.20(+0.47%) |
Aug 22, 2007 | 42.50 | 42.50 | 41.85 | 42.50 | 17,775 | +1.55(+3.79%) |
Aug 21, 2007 | 40.95 | 41.25 | 39.75 | 40.95 | 94,158 | +0.70(+1.74%) |
Aug 20, 2007 | 40.25 | 40.75 | 40.25 | 40.25 | 6,596 | -0.85(-2.07%) |
Aug 17, 2007 | 41.10 | 42.10 | 40.95 | 41.10 | 5,839 | +0.35(+0.87%) |
Aug 16, 2007 | 40.75 | 41.30 | 40.00 | 40.75 | 6,740 | -1.90(-4.45%) |
Aug 15, 2007 | 42.65 | 43.20 | 42.65 | 42.65 | 7,288 | -0.70(-1.61%) |
Aug 14, 2007 | 43.35 | 44.10 | 43.35 | 43.35 | 6,493 | -0.50(-1.14%) |
Aug 13, 2007 | 43.85 | 44.00 | 43.75 | 43.85 | 4,415 | -0.65(-1.46%) |
Aug 10, 2007 | 44.50 | 44.70 | 43.80 | 44.50 | 4,210 | -0.80(-1.77%) |
Aug 09, 2007 | 45.30 | 45.55 | 44.80 | 45.30 | 12,759 | -1.30(-2.79%) |
Aug 08, 2007 | 46.60 | 46.70 | 46.25 | 46.60 | 19,673 | +0.95(+2.08%) |
Aug 07, 2007 | 45.65 | 45.80 | 45.55 | 45.65 | 13,445 | -0.25(-0.54%) |
Aug 06, 2007 | 45.90 | 45.90 | 45.40 | 45.90 | 7,691 | -0.50(-1.08%) |
Aug 03, 2007 | 46.40 | 47.25 | 46.30 | 46.40 | 6,369 | -0.20(-0.43%) |
Aug 02, 2007 | 46.60 | 46.60 | 46.35 | 46.60 | 18,777 | +0.30(+0.65%) |
Aug 01, 2007 | 46.30 | 46.50 | 45.70 | 46.30 | 20,238 | -0.12(-0.26%) |
Jul 31, 2007 | 46.42 | 46.90 | 46.30 | 46.42 | 9,543 | +0.72(+1.58%) |
Jul 30, 2007 | 45.70 | 46.50 | 45.55 | 45.70 | 3,880 | -0.05(-0.11%) |
Jul 27, 2007 | 46.25 | 46.40 | 45.50 | 45.75 | 17,666 | -0.50(-1.08%) |
Jul 26, 2007 | 46.25 | 47.45 | 46.25 | 46.25 | 13,441 | -1.35(-2.84%) |
Jul 25, 2007 | 47.60 | 48.35 | 47.60 | 47.60 | 2,387 | -0.90(-1.86%) |
Jul 24, 2007 | 48.50 | 48.85 | 48.50 | 48.50 | 3,539 | -0.20(-0.41%) |
Jul 23, 2007 | 48.70 | 48.85 | 48.65 | 48.70 | 120,665 | +0.40(+0.83%) |
Jul 20, 2007 | 48.30 | 48.85 | 48.30 | 48.30 | 31,184 | -0.05(-0.10%) |
Jul 19, 2007 | 48.35 | 48.95 | 48.30 | 48.35 | 6,741 | +0.10(+0.21%) |
Jul 18, 2007 | 48.05 | 48.75 | 48.25 | 48.25 | 19,827 | +0.20(+0.42%) |
Jul 17, 2007 | 48.05 | 48.25 | 47.60 | 48.05 | 15,457 | +0.59(+1.24%) |
Jul 16, 2007 | 47.80 | 47.75 | 47.25 | 47.46 | 60,337 | -0.34(-0.71%) |
Jul 13, 2007 | 47.40 | 47.85 | 47.50 | 47.80 | 10,320 | +0.40(+0.84%) |
Jul 12, 2007 | 47.35 | 47.50 | 47.35 | 47.40 | 17,354 | +0.05(+0.11%) |
Jul 11, 2007 | 46.60 | 47.65 | 47.05 | 47.35 | 14,075 | +0.75(+1.61%) |
Jul 10, 2007 | 46.60 | 47.05 | 46.00 | 46.60 | 49,057 | +0.60(+1.30%) |
Jul 09, 2007 | 46.00 | 46.25 | 46.00 | 46.00 | 4,688 | +0.00(+0.00%) |
Jul 06, 2007 | 46.00 | 46.40 | 45.95 | 46.00 | 8,813 | -0.60(-1.29%) |
Jul 05, 2007 | 46.60 | 46.85 | 46.30 | 46.60 | 17,360 | +0.00(+0.00%) |
Jul 03, 2007 | 46.60 | 46.60 | 46.35 | 46.60 | 9,301 | +0.25(+0.54%) |
Jul 02, 2007 | 46.35 | 46.35 | 46.10 | 46.35 | 204,643 | -0.05(-0.11%) |
Jun 29, 2007 | 46.40 | 46.75 | 46.30 | 46.40 | 263,433 | -0.10(-0.22%) |
Jun 28, 2007 | 46.50 | 46.70 | 46.40 | 46.50 | 290,393 | +0.45(+0.98%) |
Jun 27, 2007 | 46.05 | 46.44 | 45.65 | 46.05 | 776,998 | +0.73(+1.61%) |
Jun 26, 2007 | 45.32 | 46.25 | 45.30 | 45.32 | 1,022,406 | -0.48(-1.05%) |
Jun 25, 2007 | 45.80 | 46.90 | 45.75 | 45.80 | 51,569 | +1.00(+2.23%) |
Jun 22, 2007 | 45.95 | 46.05 | 44.75 | 44.80 | 742,321 | -1.15(-2.50%) |
Jun 21, 2007 | 45.95 | 46.05 | 45.75 | 45.95 | 229,479 | +3.65(+8.63%) |
Jun 20, 2007 | 42.30 | 46.75 | 46.20 | 42.30 | 15,932 | +0.00(+0.00%) |
Jun 19, 2007 | 42.30 | 46.30 | 45.95 | 42.30 | 26,583 | +0.00(+0.00%) |
Jun 18, 2007 | 42.30 | 46.40 | 45.80 | 42.30 | 74,855 | +0.00(+0.00%) |
Jun 15, 2007 | 42.30 | 47.10 | 46.55 | 42.30 | 16,546 | +0.00(+0.00%) |
Jun 14, 2007 | 42.30 | 44.90 | 44.35 | 42.30 | 14,183 | +0.00(+0.00%) |
Jun 13, 2007 | 42.30 | 44.60 | 44.00 | 42.30 | 26,783 | +0.00(+0.00%) |
Jun 12, 2007 | 42.30 | 43.95 | 43.15 | 42.30 | 16,232 | +0.00(+0.00%) |
Jun 11, 2007 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 42.30 | 43.15 | 42.20 | 42.30 | 20,693 | -1.30(-2.98%) |
Jun 07, 2007 | 43.60 | 43.70 | 43.10 | 43.60 | 28,097 | -0.45(-1.02%) |
Jun 06, 2007 | 44.05 | 44.30 | 43.65 | 44.05 | 36,887 | -0.25(-0.56%) |
Jun 05, 2007 | 44.30 | 44.85 | 44.30 | 44.30 | 79,078 | -0.20(-0.45%) |
Jun 04, 2007 | 44.50 | 44.70 | 44.35 | 44.50 | 39,787 | -0.10(-0.22%) |