Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.20 | 46.50 | 45.20 | 46.50 | 60,162 | +3.30(+7.64%) |
May 29, 2008 | 43.20 | 43.50 | 42.95 | 43.20 | 82,439 | +0.00(+0.00%) |
May 28, 2008 | 43.20 | 43.55 | 42.70 | 43.20 | 34,383 | -0.95(-2.15%) |
May 27, 2008 | 44.90 | 44.75 | 43.60 | 44.15 | 27,256 | -0.75(-1.67%) |
May 26, 2008 | 44.90 | 45.20 | 44.30 | 44.90 | 23,679 | +0.00(+0.00%) |
May 23, 2008 | 44.90 | 45.20 | 44.30 | 44.90 | 23,679 | +0.85(+1.93%) |
May 22, 2008 | 44.05 | 44.05 | 43.50 | 44.05 | 32,941 | -0.45(-1.01%) |
May 21, 2008 | 44.50 | 44.60 | 41.25 | 44.50 | 43,582 | +1.45(+3.37%) |
May 20, 2008 | 43.05 | 43.20 | 42.20 | 43.05 | 51,597 | -0.20(-0.46%) |
May 19, 2008 | 42.20 | 43.75 | 42.50 | 43.25 | 55,693 | +1.05(+2.49%) |
May 16, 2008 | 42.20 | 42.50 | 41.80 | 42.20 | 29,287 | +0.20(+0.48%) |
May 15, 2008 | 42.00 | 42.00 | 41.00 | 42.00 | 75,682 | +0.70(+1.69%) |
May 14, 2008 | 40.30 | 41.50 | 40.55 | 41.30 | 28,473 | +1.00(+2.48%) |
May 13, 2008 | 40.30 | 40.46 | 39.40 | 40.30 | 62,503 | +0.15(+0.37%) |
May 12, 2008 | 40.15 | 40.15 | 39.40 | 40.15 | 19,140 | +0.31(+0.78%) |
May 09, 2008 | 39.40 | 39.95 | 39.20 | 39.84 | 14,939 | +0.44(+1.12%) |
May 08, 2008 | 39.40 | 40.00 | 37.40 | 39.40 | 34,626 | +4.20(+11.93%) |
May 07, 2008 | 35.20 | 35.40 | 34.75 | 35.20 | 24,753 | -0.80(-2.22%) |
May 06, 2008 | 36.00 | 36.00 | 35.45 | 36.00 | 19,856 | -0.50(-1.37%) |
May 05, 2008 | 36.50 | 36.50 | 35.90 | 36.50 | 27,622 | +0.65(+1.81%) |
May 02, 2008 | 37.00 | 36.10 | 35.60 | 35.85 | 11,221 | -1.15(-3.11%) |
May 01, 2008 | 37.00 | 37.10 | 36.60 | 37.00 | 8,431 | +0.40(+1.09%) |
Apr 30, 2008 | 36.60 | 36.96 | 36.10 | 36.60 | 18,962 | +0.70(+1.95%) |
Apr 29, 2008 | 35.90 | 36.30 | 35.90 | 35.90 | 15,447 | -1.00(-2.71%) |
Apr 28, 2008 | 36.90 | 37.35 | 36.90 | 36.90 | 11,940 | -0.45(-1.20%) |
Apr 25, 2008 | 37.90 | 37.46 | 36.90 | 37.35 | 36,146 | -0.55(-1.45%) |
Apr 24, 2008 | 37.90 | 37.90 | 37.35 | 37.90 | 12,187 | +0.00(+0.00%) |
Apr 23, 2008 | 37.90 | 38.00 | 37.29 | 37.90 | 11,671 | +0.86(+2.32%) |
Apr 22, 2008 | 37.04 | 37.50 | 6.850 | 37.04 | 18,707 | -0.26(-0.70%) |
Apr 21, 2008 | 37.30 | 37.30 | 36.45 | 37.30 | 44,333 | +0.05(+0.13%) |
Apr 18, 2008 | 37.25 | 37.25 | 36.75 | 37.25 | 13,865 | +0.40(+1.09%) |
Apr 17, 2008 | 36.85 | 36.85 | 36.20 | 36.85 | 16,868 | -0.95(-2.51%) |
Apr 16, 2008 | 37.80 | 38.00 | 37.00 | 37.80 | 29,220 | +0.80(+2.16%) |
Apr 15, 2008 | 37.00 | 37.00 | 36.35 | 37.00 | 15,007 | +0.40(+1.09%) |
Apr 14, 2008 | 36.10 | 36.60 | 35.75 | 36.60 | 15,465 | +0.50(+1.39%) |
Apr 11, 2008 | 36.50 | 36.30 | 35.45 | 36.10 | 26,911 | -0.40(-1.10%) |
Apr 10, 2008 | 36.50 | 36.50 | 36.00 | 36.50 | 25,914 | +0.75(+2.10%) |
Apr 09, 2008 | 35.75 | 36.30 | 35.75 | 35.75 | 15,979 | -0.35(-0.97%) |
Apr 08, 2008 | 36.24 | 36.65 | 35.80 | 36.10 | 16,876 | -0.14(-0.39%) |
Apr 07, 2008 | 36.24 | 36.71 | 36.15 | 36.24 | 15,452 | +0.09(+0.25%) |
Apr 04, 2008 | 36.15 | 36.25 | 35.50 | 36.15 | 14,474 | +1.15(+3.29%) |
Apr 03, 2008 | 35.00 | 35.50 | 35.00 | 35.00 | 44,133 | -0.79(-2.21%) |
Apr 02, 2008 | 36.50 | 35.99 | 35.50 | 35.79 | 44,034 | -0.71(-1.95%) |
Apr 01, 2008 | 36.85 | 36.50 | 35.75 | 36.50 | 12,959 | -0.35(-0.95%) |
Mar 31, 2008 | 36.85 | 36.85 | 36.35 | 36.85 | 12,601 | +0.75(+2.08%) |
Mar 28, 2008 | 36.15 | 36.70 | 36.05 | 36.10 | 22,715 | -0.05(-0.14%) |
Mar 27, 2008 | 35.90 | 36.55 | 36.10 | 36.15 | 20,227 | +0.25(+0.70%) |
Mar 26, 2008 | 35.80 | 36.25 | 35.85 | 35.90 | 13,480 | +0.61(+1.73%) |
Mar 25, 2008 | 5.800 | 35.29 | 35.29 | 35.29 | 2,298 | +0.00(+0.00%) |
Mar 24, 2008 | 35.25 | 36.00 | 34.30 | 35.29 | 28,887 | +0.04(+0.11%) |
Mar 21, 2008 | 35.25 | 35.25 | 34.20 | 35.25 | 222,550 | +0.00(+0.00%) |
Mar 20, 2008 | 35.25 | 35.25 | 34.20 | 35.25 | 222,550 | +0.30(+0.86%) |
Mar 19, 2008 | 34.95 | 35.80 | 34.35 | 34.95 | 24,052 | -1.65(-4.51%) |
Mar 18, 2008 | 35.80 | 36.64 | 35.70 | 36.60 | 17,377 | +0.80(+2.23%) |
Mar 17, 2008 | 35.80 | 36.00 | 35.15 | 35.80 | 21,812 | -0.15(-0.42%) |
Mar 14, 2008 | 35.20 | 36.90 | 35.30 | 35.95 | 6,803 | +0.75(+2.13%) |
Mar 13, 2008 | 35.85 | 35.65 | 34.95 | 35.20 | 15,244 | -0.65(-1.81%) |
Mar 12, 2008 | 35.85 | 36.35 | 35.70 | 35.85 | 22,029 | -0.15(-0.42%) |
Mar 11, 2008 | 36.00 | 36.10 | 35.05 | 36.00 | 21,179 | +0.20(+0.56%) |
Mar 10, 2008 | 35.80 | 36.15 | 35.70 | 35.80 | 13,489 | -0.55(-1.51%) |
Mar 07, 2008 | 36.35 | 37.00 | 35.80 | 36.35 | 34,707 | -0.70(-1.89%) |
Mar 06, 2008 | 36.46 | 37.40 | 36.65 | 37.05 | 24,012 | +0.59(+1.62%) |
Mar 05, 2008 | 35.05 | 36.50 | 35.35 | 36.46 | 9,937 | +1.41(+4.02%) |
Mar 04, 2008 | 35.05 | 35.40 | 34.60 | 35.05 | 11,792 | -0.41(-1.16%) |
Mar 03, 2008 | 35.46 | 35.46 | 34.25 | 35.46 | 10,956 | +0.91(+2.63%) |
Feb 29, 2008 | 35.00 | 34.55 | 33.80 | 34.55 | 12,505 | -0.45(-1.29%) |
Feb 28, 2008 | 35.00 | 35.20 | 34.45 | 35.00 | 36,247 | -0.71(-1.99%) |
Feb 27, 2008 | 35.71 | 35.75 | 33.80 | 35.71 | 41,571 | -1.29(-3.49%) |
Feb 26, 2008 | 37.00 | 37.00 | 36.00 | 37.00 | 16,165 | +1.00(+2.78%) |
Feb 25, 2008 | 36.00 | 36.00 | 35.10 | 36.00 | 24,015 | +0.30(+0.84%) |
Feb 22, 2008 | 35.40 | 35.70 | 35.00 | 35.70 | 11,990 | +0.30(+0.85%) |
Feb 21, 2008 | 35.40 | 35.60 | 35.25 | 35.40 | 21,963 | +0.00(+0.00%) |
Feb 20, 2008 | 34.70 | 35.40 | 34.35 | 35.40 | 10,305 | +0.70(+2.02%) |
Feb 19, 2008 | 34.50 | 35.10 | 34.70 | 34.70 | 9,106 | +0.20(+0.58%) |
Feb 18, 2008 | 34.50 | 34.50 | 34.00 | 34.50 | 6,972 | +0.00(+0.00%) |
Feb 15, 2008 | 34.50 | 34.50 | 34.00 | 34.50 | 6,972 | +0.00(+0.00%) |
Feb 14, 2008 | 34.50 | 35.05 | 34.50 | 34.50 | 18,556 | -0.95(-2.68%) |
Feb 13, 2008 | 35.45 | 35.65 | 34.75 | 35.45 | 24,531 | -0.10(-0.28%) |
Feb 12, 2008 | 35.55 | 36.00 | 34.80 | 35.55 | 9,423 | +2.80(+8.55%) |
Feb 11, 2008 | 32.75 | 32.75 | 32.30 | 32.75 | 11,998 | -0.10(-0.30%) |
Feb 08, 2008 | 32.85 | 33.10 | 32.45 | 32.85 | 10,469 | -0.40(-1.20%) |
Feb 07, 2008 | 33.76 | 33.41 | 32.90 | 33.25 | 20,187 | -0.51(-1.51%) |
Feb 06, 2008 | 33.76 | 34.65 | 33.76 | 33.76 | 17,839 | +0.86(+2.61%) |
Feb 05, 2008 | 35.75 | 34.40 | 32.90 | 32.90 | 20,004 | -2.85(-7.97%) |
Feb 04, 2008 | 33.00 | 35.75 | 35.15 | 35.75 | 23,063 | +2.75(+8.33%) |
Feb 01, 2008 | 32.20 | 33.20 | 32.80 | 33.00 | 8,838 | +0.80(+2.48%) |
Jan 31, 2008 | 32.20 | 32.20 | 31.20 | 32.20 | 21,839 | -0.60(-1.83%) |
Jan 30, 2008 | 32.80 | 33.20 | 32.50 | 32.80 | 21,481 | +0.60(+1.86%) |
Jan 29, 2008 | 32.20 | 32.25 | 31.65 | 32.20 | 21,622 | +0.55(+1.74%) |
Jan 28, 2008 | 31.00 | 31.65 | 30.70 | 31.65 | 15,516 | +0.65(+2.10%) |
Jan 25, 2008 | 30.65 | 31.75 | 30.70 | 31.00 | 27,872 | +0.35(+1.14%) |
Jan 24, 2008 | 30.65 | 31.50 | 30.55 | 30.65 | 38,582 | +0.95(+3.20%) |
Jan 23, 2008 | 29.70 | 29.70 | 27.15 | 29.70 | 36,997 | +1.50(+5.32%) |
Jan 22, 2008 | 28.90 | 28.20 | 27.00 | 28.20 | 23,725 | -0.70(-2.42%) |
Jan 21, 2008 | 28.90 | 29.10 | 28.35 | 28.90 | 128,020 | +0.00(+0.00%) |
Jan 18, 2008 | 28.90 | 29.10 | 28.35 | 28.90 | 128,020 | +0.50(+1.76%) |
Jan 17, 2008 | 28.40 | 29.15 | 28.20 | 28.40 | 110,293 | +0.55(+1.97%) |
Jan 16, 2008 | 27.85 | 29.55 | 27.45 | 27.85 | 36,677 | -2.40(-7.93%) |
Jan 15, 2008 | 32.55 | 31.00 | 30.15 | 30.25 | 21,575 | -2.30(-7.07%) |
Jan 14, 2008 | 31.45 | 32.55 | 32.10 | 32.55 | 8,368 | +1.10(+3.50%) |
Jan 11, 2008 | 31.45 | 31.90 | 31.20 | 31.45 | 14,141 | +0.29(+0.93%) |
Jan 10, 2008 | 31.16 | 31.65 | 30.86 | 31.16 | 16,747 | -1.99(-6.00%) |
Jan 09, 2008 | 34.00 | 33.70 | 32.45 | 33.15 | 14,054 | -0.85(-2.50%) |
Jan 08, 2008 | 34.00 | 34.75 | 34.00 | 34.00 | 10,587 | -0.25(-0.73%) |
Jan 07, 2008 | 35.40 | 35.20 | 33.91 | 34.25 | 30,991 | -1.15(-3.25%) |
Jan 04, 2008 | 35.40 | 36.00 | 35.25 | 35.40 | 19,844 | -0.70(-1.94%) |
Jan 03, 2008 | 36.10 | 36.55 | 36.05 | 36.10 | 34,853 | -0.10(-0.28%) |
Jan 02, 2008 | 36.65 | 36.95 | 35.80 | 36.20 | 23,720 | -0.45(-1.23%) |
Jan 01, 2008 | 36.65 | 36.85 | 36.10 | 36.65 | 28,036 | +0.00(+0.00%) |
Dec 31, 2007 | 36.65 | 36.85 | 36.10 | 36.65 | 28,036 | +0.00(+0.00%) |
Dec 28, 2007 | 36.65 | 36.65 | 35.50 | 36.65 | 16,878 | +1.35(+3.82%) |
Dec 27, 2007 | 34.70 | 35.75 | 34.30 | 35.30 | 29,229 | +0.60(+1.73%) |
Dec 26, 2007 | 34.70 | 34.70 | 33.65 | 34.70 | 22,625 | +0.75(+2.21%) |
Dec 24, 2007 | 33.95 | 33.95 | 33.80 | 33.95 | 10,594 | +0.31(+0.92%) |
Dec 21, 2007 | 33.64 | 33.70 | 33.17 | 33.64 | 22,767 | +0.29(+0.87%) |
Dec 20, 2007 | 33.35 | 33.50 | 32.35 | 33.35 | 20,148 | +0.50(+1.52%) |
Dec 19, 2007 | 32.25 | 33.05 | 32.60 | 32.85 | 12,246 | +0.60(+1.86%) |
Dec 18, 2007 | 32.25 | 33.00 | 31.76 | 32.25 | 27,614 | +0.95(+3.04%) |
Dec 17, 2007 | 32.75 | 31.80 | 31.00 | 31.30 | 40,592 | -1.45(-4.43%) |
Dec 14, 2007 | 32.75 | 33.10 | 32.60 | 32.75 | 11,970 | -1.00(-2.96%) |
Dec 13, 2007 | 34.25 | 34.09 | 33.60 | 33.75 | 31,008 | -0.50(-1.46%) |
Dec 12, 2007 | 34.25 | 34.60 | 33.90 | 34.25 | 7,990 | +0.75(+2.24%) |
Dec 11, 2007 | 33.50 | 34.45 | 33.45 | 33.50 | 8,880 | -0.25(-0.74%) |
Dec 10, 2007 | 33.75 | 34.10 | 33.55 | 33.75 | 159,665 | -0.14(-0.41%) |
Dec 07, 2007 | 33.69 | 33.89 | 33.50 | 33.89 | 13,751 | +0.20(+0.59%) |
Dec 06, 2007 | 33.35 | 33.69 | 32.80 | 33.69 | 15,750 | +0.34(+1.02%) |
Dec 05, 2007 | 33.35 | 33.55 | 32.95 | 33.35 | 30,689 | +0.85(+2.62%) |
Dec 04, 2007 | 32.50 | 32.65 | 32.30 | 32.50 | 29,664 | -0.49(-1.49%) |
Dec 03, 2007 | 32.99 | 33.05 | 32.25 | 32.99 | 181,910 | +0.91(+2.84%) |
Nov 30, 2007 | 31.40 | 32.25 | 31.60 | 32.08 | 16,370 | +0.68(+2.17%) |
Nov 29, 2007 | 30.79 | 31.75 | 30.65 | 31.40 | 15,560 | +0.61(+1.98%) |
Nov 28, 2007 | 30.79 | 30.79 | 29.96 | 30.79 | 12,059 | +1.79(+6.17%) |
Nov 27, 2007 | 29.00 | 29.15 | 28.55 | 29.00 | 8,451 | -0.85(-2.85%) |
Nov 26, 2007 | 29.85 | 29.90 | 29.60 | 29.85 | 7,278 | +0.51(+1.74%) |
Nov 23, 2007 | 28.25 | 29.35 | 29.01 | 29.34 | 15,430 | +1.09(+3.86%) |
Nov 21, 2007 | 29.20 | 28.60 | 28.21 | 28.25 | 7,393 | -0.95(-3.25%) |
Nov 20, 2007 | 29.20 | 29.50 | 28.75 | 29.20 | 26,783 | +2.05(+7.55%) |
Nov 19, 2007 | 27.15 | 27.75 | 26.60 | 27.15 | 26,708 | -2.15(-7.34%) |
Nov 16, 2007 | 29.30 | 29.70 | 29.30 | 29.30 | 12,266 | -1.82(-5.85%) |
Nov 15, 2007 | 31.12 | 31.30 | 30.76 | 31.12 | 13,312 | -1.27(-3.92%) |
Nov 14, 2007 | 32.85 | 33.30 | 32.39 | 32.39 | 6,141 | -0.46(-1.40%) |
Nov 13, 2007 | 34.10 | 32.85 | 32.40 | 32.85 | 7,894 | -1.25(-3.67%) |
Nov 12, 2007 | 34.10 | 34.20 | 33.60 | 34.10 | 18,368 | -0.75(-2.15%) |
Nov 09, 2007 | 34.85 | 34.85 | 33.90 | 34.85 | 16,985 | +0.56(+1.63%) |
Nov 08, 2007 | 34.29 | 34.45 | 33.90 | 34.29 | 15,114 | -0.41(-1.18%) |
Nov 07, 2007 | 34.70 | 35.20 | 34.00 | 34.70 | 21,635 | +0.65(+1.91%) |
Nov 06, 2007 | 34.05 | 34.05 | 32.80 | 34.05 | 30,694 | +5.05(+17.41%) |
Nov 05, 2007 | 29.55 | 29.35 | 28.85 | 29.00 | 1,684 | -0.55(-1.86%) |
Nov 02, 2007 | 29.55 | 29.95 | 29.21 | 29.55 | 3,792 | +0.25(+0.85%) |
Nov 01, 2007 | 29.30 | 30.40 | 29.30 | 29.30 | 8,984 | -0.55(-1.84%) |
Oct 31, 2007 | 29.50 | 30.40 | 29.20 | 29.85 | 10,667 | +0.35(+1.19%) |
Oct 30, 2007 | 29.95 | 29.75 | 29.40 | 29.50 | 23,772 | -0.45(-1.50%) |
Oct 29, 2007 | 29.80 | 29.95 | 29.61 | 29.95 | 6,067 | +0.15(+0.50%) |
Oct 26, 2007 | 29.80 | 30.20 | 29.60 | 29.80 | 15,727 | +0.05(+0.17%) |
Oct 25, 2007 | 29.75 | 29.75 | 29.25 | 29.75 | 16,076 | +1.25(+4.39%) |
Oct 24, 2007 | 29.10 | 28.95 | 28.35 | 28.50 | 5,328 | -0.60(-2.06%) |
Oct 23, 2007 | 29.10 | 29.20 | 28.70 | 29.10 | 7,899 | +0.70(+2.46%) |
Oct 19, 2007 | 28.40 | 28.70 | 28.25 | 28.40 | 34,337 | +0.00(+0.00%) |
Oct 18, 2007 | 28.40 | 28.40 | 28.10 | 28.40 | 10,914 | +0.35(+1.25%) |
Oct 17, 2007 | 28.05 | 28.50 | 28.05 | 28.05 | 7,590 | +0.35(+1.26%) |
Oct 16, 2007 | 27.70 | 28.85 | 27.60 | 27.70 | 35,562 | -1.20(-4.15%) |
Oct 15, 2007 | 28.90 | 29.10 | 28.85 | 28.90 | 9,904 | +0.10(+0.35%) |
Oct 12, 2007 | 28.80 | 29.15 | 28.70 | 28.80 | 5,848 | -0.15(-0.52%) |
Oct 11, 2007 | 28.95 | 28.95 | 28.55 | 28.95 | 6,759 | +0.25(+0.87%) |
Oct 10, 2007 | 28.70 | 28.75 | 28.35 | 28.70 | 15,990 | -0.75(-2.55%) |
Oct 09, 2007 | 29.45 | 29.50 | 28.10 | 29.45 | 15,370 | +1.35(+4.80%) |
Oct 08, 2007 | 27.90 | 28.10 | 27.50 | 28.10 | 29,515 | +0.20(+0.72%) |
Oct 05, 2007 | 27.90 | 27.90 | 27.50 | 27.90 | 1,739 | +0.95(+3.53%) |
Oct 04, 2007 | 26.25 | 27.00 | 26.50 | 26.95 | 8,227 | +0.70(+2.67%) |
Oct 03, 2007 | 26.25 | 26.45 | 26.20 | 26.25 | 11,540 | +0.25(+0.96%) |
Oct 02, 2007 | 26.00 | 26.50 | 26.00 | 26.00 | 7,776 | -0.70(-2.62%) |
Oct 01, 2007 | 26.50 | 26.70 | 25.95 | 26.70 | 22,762 | +0.20(+0.75%) |
Sep 28, 2007 | 26.50 | 26.50 | 26.25 | 26.50 | 11,378 | -0.40(-1.49%) |
Sep 27, 2007 | 26.15 | 26.90 | 26.45 | 26.90 | 18,271 | +0.75(+2.87%) |
Sep 26, 2007 | 25.70 | 26.15 | 25.85 | 26.15 | 7,205 | +0.45(+1.75%) |
Sep 25, 2007 | 25.70 | 25.70 | 24.85 | 25.70 | 14,742 | +0.15(+0.59%) |
Sep 24, 2007 | 25.55 | 25.75 | 25.35 | 25.55 | 13,802 | +0.20(+0.79%) |
Sep 21, 2007 | 24.45 | 25.35 | 25.05 | 25.35 | 17,126 | +0.90(+3.68%) |
Sep 20, 2007 | 24.45 | 24.70 | 23.95 | 24.45 | 11,373 | +0.50(+2.09%) |
Sep 19, 2007 | 23.95 | 23.95 | 23.55 | 23.95 | 3,901 | +0.55(+2.35%) |
Sep 18, 2007 | 22.30 | 23.40 | 22.40 | 23.40 | 8,248 | +1.10(+4.93%) |
Sep 17, 2007 | 22.30 | 22.30 | 22.11 | 22.30 | 1,331 | -0.25(-1.11%) |
Sep 14, 2007 | 22.55 | 22.55 | 22.35 | 22.55 | 4,911 | +0.00(+0.00%) |
Sep 13, 2007 | 22.55 | 22.55 | 22.25 | 22.55 | 1,389 | +0.05(+0.22%) |
Sep 12, 2007 | 22.40 | 22.50 | 22.10 | 22.50 | 3,300 | +0.10(+0.45%) |
Sep 11, 2007 | 22.40 | 22.40 | 21.70 | 22.40 | 6,220 | +1.00(+4.67%) |
Sep 10, 2007 | 21.40 | 21.80 | 21.05 | 21.40 | 7,564 | -0.55(-2.51%) |
Sep 07, 2007 | 21.95 | 22.15 | 21.95 | 21.95 | 9,693 | -0.40(-1.79%) |
Sep 06, 2007 | 22.15 | 22.60 | 22.30 | 22.35 | 5,582 | +0.20(+0.90%) |
Sep 05, 2007 | 22.15 | 22.55 | 22.15 | 22.15 | 1,395 | -0.45(-1.99%) |
Sep 04, 2007 | 22.60 | 22.80 | 22.30 | 22.60 | 2,048 | +0.15(+0.67%) |
Aug 31, 2007 | 22.45 | 22.85 | 22.45 | 22.45 | 5,260 | +0.50(+2.28%) |
Aug 30, 2007 | 21.95 | 21.95 | 21.75 | 21.95 | 12,239 | -0.10(-0.45%) |
Aug 29, 2007 | 22.05 | 22.10 | 21.85 | 22.05 | 6,827 | +0.00(+0.00%) |
Aug 28, 2007 | 22.05 | 22.50 | 21.90 | 22.05 | 10,522 | -0.95(-4.13%) |
Aug 27, 2007 | 23.00 | 23.00 | 22.65 | 23.00 | 8,707 | +0.15(+0.66%) |
Aug 24, 2007 | 22.20 | 22.95 | 22.35 | 22.85 | 4,386 | +0.65(+2.93%) |
Aug 23, 2007 | 22.20 | 22.20 | 21.80 | 22.20 | 5,866 | -0.30(-1.33%) |
Aug 22, 2007 | 22.50 | 22.50 | 21.75 | 22.50 | 8,115 | +1.75(+8.43%) |
Aug 21, 2007 | 20.75 | 21.10 | 20.50 | 20.75 | 18,432 | +1.10(+5.60%) |
Aug 20, 2007 | 19.65 | 19.65 | 19.00 | 19.65 | 4,335 | +1.40(+7.67%) |
Aug 17, 2007 | 18.25 | 19.00 | 18.25 | 18.25 | 6,207 | +0.35(+1.96%) |
Aug 16, 2007 | 17.90 | 18.45 | 17.55 | 17.90 | 8,808 | -1.70(-8.67%) |
Aug 15, 2007 | 19.60 | 20.05 | 19.60 | 19.60 | 8,201 | -1.30(-6.22%) |
Aug 14, 2007 | 20.90 | 20.95 | 20.55 | 20.90 | 7,777 | -0.45(-2.11%) |
Aug 13, 2007 | 21.35 | 21.50 | 21.10 | 21.35 | 800 | -0.10(-0.47%) |
Aug 10, 2007 | 21.45 | 21.60 | 21.00 | 21.45 | 8,299 | -0.45(-2.05%) |
Aug 09, 2007 | 21.90 | 22.35 | 21.90 | 21.90 | 5,713 | -1.10(-4.78%) |
Aug 08, 2007 | 23.00 | 23.00 | 22.60 | 23.00 | 2,417 | +1.25(+5.75%) |
Aug 07, 2007 | 21.75 | 21.95 | 21.70 | 21.75 | 3,262 | +0.00(+0.00%) |
Aug 06, 2007 | 21.75 | 22.00 | 21.75 | 21.75 | 3,832 | -0.35(-1.58%) |
Aug 03, 2007 | 22.10 | 22.25 | 21.90 | 22.10 | 4,645 | -0.60(-2.64%) |
Aug 02, 2007 | 22.70 | 22.70 | 22.20 | 22.70 | 2,996 | +0.20(+0.89%) |
Aug 01, 2007 | 22.50 | 22.50 | 22.10 | 22.50 | 4,975 | -0.30(-1.32%) |
Jul 31, 2007 | 22.80 | 22.85 | 22.40 | 22.80 | 2,222 | +0.35(+1.56%) |
Jul 30, 2007 | 22.45 | 22.50 | 22.10 | 22.45 | 2,420 | +0.35(+1.58%) |
Jul 27, 2007 | 22.50 | 22.15 | 21.65 | 22.10 | 11,055 | -0.40(-1.78%) |
Jul 26, 2007 | 22.50 | 23.05 | 22.50 | 22.50 | 8,273 | -0.50(-2.17%) |
Jul 25, 2007 | 23.00 | 23.50 | 23.00 | 23.00 | 11,015 | -0.60(-2.54%) |
Jul 24, 2007 | 23.60 | 23.75 | 23.35 | 23.60 | 88,450 | -0.35(-1.46%) |
Jul 23, 2007 | 23.95 | 24.00 | 23.68 | 23.95 | 42,177 | +0.35(+1.48%) |
Jul 20, 2007 | 23.60 | 23.75 | 23.26 | 23.60 | 39,956 | -0.40(-1.67%) |
Jul 19, 2007 | 24.00 | 24.00 | 23.50 | 24.00 | 3,763 | +0.75(+3.23%) |
Jul 18, 2007 | 23.40 | 23.45 | 23.00 | 23.25 | 8,735 | -0.15(-0.64%) |
Jul 17, 2007 | 23.40 | 23.40 | 23.10 | 23.40 | 4,464 | -0.15(-0.64%) |
Jul 16, 2007 | 23.50 | 23.55 | 23.30 | 23.55 | 10,016 | +0.05(+0.21%) |
Jul 13, 2007 | 23.25 | 23.50 | 23.20 | 23.50 | 4,679 | +0.25(+1.08%) |
Jul 12, 2007 | 23.00 | 23.25 | 22.90 | 23.25 | 6,990 | +0.25(+1.09%) |
Jul 11, 2007 | 23.20 | 23.10 | 22.80 | 23.00 | 34,711 | -0.20(-0.86%) |
Jul 10, 2007 | 23.20 | 23.20 | 22.90 | 23.20 | 5,968 | +0.20(+0.87%) |
Jul 09, 2007 | 23.00 | 23.00 | 22.85 | 23.00 | 14,907 | +0.20(+0.88%) |
Jul 06, 2007 | 22.80 | 22.80 | 22.55 | 22.80 | 6,844 | +0.10(+0.44%) |
Jul 05, 2007 | 22.70 | 22.80 | 22.40 | 22.70 | 8,605 | +0.25(+1.11%) |
Jul 03, 2007 | 22.45 | 22.65 | 22.40 | 22.45 | 1,705 | -0.15(-0.66%) |
Jul 02, 2007 | 22.60 | 22.60 | 22.30 | 22.60 | 2,865 | +0.60(+2.73%) |
Jun 29, 2007 | 22.00 | 22.20 | 21.75 | 22.00 | 26,216 | +0.30(+1.38%) |
Jun 28, 2007 | 21.70 | 21.95 | 21.65 | 21.70 | 3,238 | +0.35(+1.64%) |
Jun 27, 2007 | 21.35 | 21.40 | 21.15 | 21.35 | 2,700 | -0.30(-1.39%) |
Jun 26, 2007 | 21.65 | 21.75 | 21.35 | 21.65 | 3,670 | +0.10(+0.46%) |
Jun 25, 2007 | 21.55 | 21.90 | 21.45 | 21.55 | 4,772 | -0.55(-2.49%) |
Jun 22, 2007 | 22.35 | 22.25 | 21.70 | 22.10 | 5,281 | -0.25(-1.12%) |
Jun 21, 2007 | 22.35 | 22.45 | 22.15 | 22.35 | 7,828 | +0.35(+1.59%) |
Jun 20, 2007 | 22.00 | 23.40 | 22.95 | 22.00 | 2,015 | +0.00(+0.00%) |
Jun 19, 2007 | 22.00 | 22.85 | 22.50 | 22.00 | 9,122 | +0.00(+0.00%) |
Jun 18, 2007 | 22.00 | 23.30 | 22.95 | 22.00 | 2,767 | +0.00(+0.00%) |
Jun 15, 2007 | 22.00 | 23.45 | 23.10 | 22.00 | 3,836 | +0.00(+0.00%) |
Jun 14, 2007 | 22.00 | 23.30 | 22.65 | 22.00 | 20,271 | +0.00(+0.00%) |
Jun 13, 2007 | 22.00 | 22.10 | 21.75 | 22.00 | 6,828 | +0.00(+0.00%) |
Jun 12, 2007 | 22.00 | 22.30 | 21.85 | 22.00 | 13,235 | +0.00(+0.00%) |
Jun 11, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 22.00 | 22.35 | 21.55 | 22.00 | 4,188 | -0.20(-0.90%) |
Jun 07, 2007 | 22.20 | 22.25 | 21.90 | 22.20 | 4,178 | -0.90(-3.90%) |
Jun 06, 2007 | 23.10 | 23.25 | 22.90 | 23.10 | 9,672 | -0.20(-0.86%) |
Jun 05, 2007 | 23.30 | 23.60 | 23.25 | 23.30 | 6,009 | -0.25(-1.06%) |
Jun 04, 2007 | 23.55 | 23.60 | 23.30 | 23.55 | 21,547 | +0.20(+0.86%) |