Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.60 | 38.80 | 38.02 | 38.17 | 927,621 | -0.40(-1.04%) |
May 29, 2008 | 38.80 | 39.20 | 38.53 | 38.57 | 1,432,273 | -0.28(-0.72%) |
May 28, 2008 | 39.40 | 39.60 | 38.52 | 38.85 | 802,382 | -0.31(-0.79%) |
May 27, 2008 | 37.96 | 39.27 | 37.81 | 39.16 | 1,440,091 | +1.16(+3.05%) |
May 26, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | +0.00(+0.00%) |
May 23, 2008 | 38.35 | 38.38 | 37.65 | 38.00 | 857,724 | -0.59(-1.53%) |
May 22, 2008 | 38.68 | 39.10 | 38.21 | 38.59 | 1,108,409 | -0.10(-0.26%) |
May 21, 2008 | 39.81 | 39.92 | 38.00 | 38.69 | 1,495,730 | -1.03(-2.59%) |
May 20, 2008 | 38.97 | 40.00 | 38.59 | 39.72 | 1,542,706 | +0.35(+0.89%) |
May 19, 2008 | 38.72 | 39.59 | 38.30 | 39.37 | 1,611,806 | +0.54(+1.39%) |
May 16, 2008 | 39.24 | 39.24 | 38.40 | 38.83 | 1,560,207 | -0.13(-0.33%) |
May 15, 2008 | 39.25 | 39.57 | 38.71 | 38.96 | 1,042,093 | -0.44(-1.12%) |
May 14, 2008 | 39.40 | 39.80 | 38.93 | 39.40 | 1,496,327 | +0.03(+0.08%) |
May 13, 2008 | 39.15 | 39.61 | 38.99 | 39.37 | 1,057,373 | -0.02(-0.05%) |
May 12, 2008 | 39.14 | 39.53 | 38.51 | 39.39 | 1,228,225 | +0.39(+1.00%) |
May 09, 2008 | 37.09 | 39.50 | 37.08 | 39.00 | 2,989,508 | +1.49(+3.97%) |
May 08, 2008 | 37.62 | 37.97 | 37.00 | 37.51 | 1,104,103 | -0.03(-0.08%) |
May 07, 2008 | 37.12 | 37.95 | 37.01 | 37.54 | 1,263,116 | -0.12(-0.32%) |
May 06, 2008 | 37.30 | 37.98 | 37.02 | 37.66 | 1,080,398 | +0.25(+0.67%) |
May 05, 2008 | 36.50 | 37.58 | 36.33 | 37.41 | 2,204,915 | +0.64(+1.74%) |
May 02, 2008 | 37.24 | 37.75 | 36.56 | 36.77 | 1,569,171 | -0.84(-2.23%) |
May 01, 2008 | 36.42 | 38.09 | 36.32 | 37.61 | 1,895,242 | +1.15(+3.15%) |
Apr 30, 2008 | 35.52 | 36.86 | 35.52 | 36.46 | 7,689,214 | +2.69(+7.97%) |
Apr 29, 2008 | 34.70 | 34.70 | 33.17 | 33.77 | 1,504,803 | -0.91(-2.62%) |
Apr 28, 2008 | 34.54 | 35.00 | 34.43 | 34.68 | 1,013,114 | -0.08(-0.23%) |
Apr 25, 2008 | 34.90 | 35.03 | 34.43 | 34.76 | 657,181 | -0.21(-0.60%) |
Apr 24, 2008 | 34.74 | 35.27 | 34.27 | 34.97 | 1,842,778 | +0.18(+0.52%) |
Apr 23, 2008 | 33.15 | 35.02 | 33.11 | 34.79 | 1,465,194 | +1.49(+4.47%) |
Apr 22, 2008 | 34.04 | 34.31 | 32.95 | 33.30 | 1,126,518 | -0.92(-2.69%) |
Apr 21, 2008 | 33.79 | 34.33 | 33.79 | 34.22 | 996,075 | +0.29(+0.85%) |
Apr 18, 2008 | 33.20 | 35.00 | 33.20 | 33.93 | 1,627,281 | +1.37(+4.21%) |
Apr 17, 2008 | 32.44 | 32.73 | 31.04 | 32.56 | 4,020,225 | +0.16(+0.49%) |
Apr 16, 2008 | 32.49 | 32.91 | 32.05 | 32.40 | 2,124,884 | -0.05(-0.15%) |
Apr 15, 2008 | 33.68 | 34.00 | 32.25 | 32.45 | 1,739,373 | -1.07(-3.19%) |
Apr 14, 2008 | 34.18 | 34.20 | 33.26 | 33.52 | 1,353,993 | -0.80(-2.33%) |
Apr 11, 2008 | 34.29 | 35.41 | 34.08 | 34.32 | 1,393,085 | -1.40(-3.92%) |
Apr 10, 2008 | 35.15 | 36.82 | 35.10 | 35.72 | 2,068,998 | +0.49(+1.39%) |
Apr 09, 2008 | 34.71 | 35.60 | 34.54 | 35.23 | 1,568,398 | +0.33(+0.95%) |
Apr 08, 2008 | 35.50 | 36.00 | 34.46 | 34.90 | 1,615,575 | -1.25(-3.46%) |
Apr 07, 2008 | 36.97 | 37.15 | 36.03 | 36.15 | 991,649 | -0.49(-1.34%) |
Apr 04, 2008 | 36.71 | 37.28 | 35.91 | 36.64 | 1,413,447 | +0.14(+0.38%) |
Apr 03, 2008 | 36.63 | 36.90 | 35.79 | 36.50 | 903,780 | -0.08(-0.22%) |
Apr 02, 2008 | 36.95 | 37.30 | 36.36 | 36.58 | 1,175,179 | -0.25(-0.68%) |
Apr 01, 2008 | 35.57 | 37.16 | 35.54 | 36.83 | 1,495,076 | +1.46(+4.13%) |
Mar 31, 2008 | 34.90 | 36.00 | 34.79 | 35.37 | 1,058,257 | +0.42(+1.20%) |
Mar 28, 2008 | 35.30 | 36.09 | 34.79 | 34.95 | 990,146 | -0.56(-1.58%) |
Mar 27, 2008 | 35.34 | 36.29 | 34.96 | 35.51 | 821,857 | -0.12(-0.34%) |
Mar 26, 2008 | 35.99 | 36.35 | 34.94 | 35.63 | 1,018,395 | -0.46(-1.27%) |
Mar 25, 2008 | 35.69 | 36.49 | 35.30 | 36.09 | 1,581,603 | +0.75(+2.12%) |
Mar 24, 2008 | 34.00 | 35.50 | 33.90 | 35.34 | 1,620,000 | +1.47(+4.34%) |
Mar 21, 2008 | 34.11 | 34.29 | 32.63 | 33.87 | 2,701,639 | +0.00(+0.00%) |
Mar 20, 2008 | 34.11 | 34.29 | 32.63 | 33.87 | 2,701,639 | +0.24(+0.71%) |
Mar 19, 2008 | 33.57 | 35.18 | 33.50 | 33.63 | 2,455,773 | +0.38(+1.14%) |
Mar 18, 2008 | 32.25 | 33.49 | 31.76 | 33.25 | 2,051,967 | +1.35(+4.23%) |
Mar 17, 2008 | 32.32 | 33.56 | 31.25 | 31.90 | 1,945,397 | -1.54(-4.61%) |
Mar 14, 2008 | 34.51 | 34.52 | 32.44 | 33.44 | 1,987,941 | -1.26(-3.63%) |
Mar 13, 2008 | 33.90 | 34.91 | 32.95 | 34.70 | 1,774,819 | +0.39(+1.14%) |
Mar 12, 2008 | 34.27 | 35.10 | 33.70 | 34.31 | 1,717,875 | -0.02(-0.06%) |
Mar 11, 2008 | 32.66 | 34.50 | 32.64 | 34.33 | 2,345,183 | +1.91(+5.89%) |
Mar 10, 2008 | 35.71 | 35.80 | 32.15 | 32.42 | 4,900,365 | -3.16(-8.88%) |
Mar 07, 2008 | 36.86 | 36.89 | 34.55 | 35.58 | 3,494,737 | -1.60(-4.30%) |
Mar 06, 2008 | 38.05 | 38.43 | 37.13 | 37.18 | 1,463,128 | -1.15(-3.00%) |
Mar 05, 2008 | 37.93 | 38.83 | 37.86 | 38.33 | 1,546,662 | +0.45(+1.19%) |
Mar 04, 2008 | 37.43 | 38.27 | 37.12 | 37.88 | 1,624,886 | -0.02(-0.05%) |
Mar 03, 2008 | 38.00 | 38.35 | 37.25 | 37.90 | 1,322,684 | -0.14(-0.37%) |
Feb 29, 2008 | 38.47 | 38.49 | 37.46 | 38.04 | 2,482,140 | -1.12(-2.86%) |
Feb 28, 2008 | 39.30 | 39.61 | 38.25 | 39.16 | 1,360,671 | -0.51(-1.29%) |
Feb 27, 2008 | 37.50 | 39.90 | 37.01 | 39.67 | 3,550,156 | +1.56(+4.09%) |
Feb 26, 2008 | 38.34 | 39.43 | 38.01 | 38.11 | 2,164,004 | +0.01(+0.03%) |
Feb 25, 2008 | 36.79 | 38.39 | 36.69 | 38.10 | 1,254,818 | +1.39(+3.79%) |
Feb 22, 2008 | 37.05 | 37.27 | 35.53 | 36.71 | 1,455,424 | -0.31(-0.84%) |
Feb 21, 2008 | 37.73 | 38.13 | 35.63 | 37.02 | 2,524,512 | -0.40(-1.07%) |
Feb 20, 2008 | 39.91 | 40.10 | 36.79 | 37.42 | 4,270,066 | -2.70(-6.73%) |
Feb 19, 2008 | 40.31 | 40.98 | 39.90 | 40.12 | 1,200,930 | +0.10(+0.25%) |
Feb 18, 2008 | 40.15 | 40.81 | 39.65 | 40.02 | 1,315,000 | +0.00(+0.00%) |
Feb 15, 2008 | 40.15 | 40.81 | 39.65 | 40.02 | 1,315,000 | -0.37(-0.92%) |
Feb 14, 2008 | 40.53 | 41.00 | 40.08 | 40.39 | 1,672,663 | +0.19(+0.47%) |
Feb 13, 2008 | 39.94 | 40.77 | 39.31 | 40.20 | 2,633,019 | +0.73(+1.85%) |
Feb 12, 2008 | 37.53 | 40.75 | 37.49 | 39.47 | 4,875,129 | +2.80(+7.64%) |
Feb 11, 2008 | 36.76 | 37.11 | 36.07 | 36.67 | 1,573,449 | +0.07(+0.19%) |
Feb 08, 2008 | 36.74 | 37.14 | 35.91 | 36.60 | 807,449 | -0.16(-0.44%) |
Feb 07, 2008 | 36.48 | 36.94 | 35.77 | 36.76 | 1,177,356 | +0.12(+0.33%) |
Feb 06, 2008 | 37.26 | 37.96 | 36.54 | 36.64 | 1,056,880 | -0.53(-1.43%) |
Feb 05, 2008 | 38.12 | 38.13 | 37.00 | 37.17 | 1,265,774 | -1.51(-3.90%) |
Feb 04, 2008 | 37.97 | 39.09 | 37.88 | 38.68 | 1,362,767 | +0.82(+2.17%) |
Feb 01, 2008 | 37.13 | 38.88 | 37.13 | 37.86 | 1,411,769 | +0.80(+2.16%) |
Jan 31, 2008 | 36.44 | 37.34 | 35.40 | 37.06 | 2,221,163 | +1.01(+2.80%) |
Jan 30, 2008 | 36.38 | 37.05 | 35.70 | 36.05 | 2,408,515 | -0.52(-1.42%) |
Jan 29, 2008 | 36.67 | 36.96 | 36.20 | 36.57 | 2,295,014 | +0.06(+0.16%) |
Jan 28, 2008 | 35.06 | 36.60 | 34.89 | 36.51 | 2,135,753 | +1.28(+3.63%) |
Jan 25, 2008 | 36.50 | 37.46 | 34.93 | 35.23 | 2,908,484 | -0.89(-2.46%) |
Jan 24, 2008 | 36.81 | 38.75 | 35.76 | 36.12 | 3,666,789 | -0.87(-2.35%) |
Jan 23, 2008 | 36.04 | 37.46 | 33.98 | 36.99 | 4,065,806 | +0.47(+1.29%) |
Jan 22, 2008 | 35.19 | 37.04 | 31.40 | 36.52 | 2,650,369 | -1.29(-3.41%) |
Jan 21, 2008 | 37.80 | 38.59 | 37.15 | 37.81 | 1,896,619 | +0.00(+0.00%) |
Jan 18, 2008 | 37.80 | 38.59 | 37.15 | 37.81 | 1,896,619 | -0.49(-1.28%) |
Jan 17, 2008 | 37.87 | 39.32 | 37.83 | 38.30 | 1,480,095 | +0.27(+0.71%) |
Jan 16, 2008 | 37.28 | 38.74 | 37.20 | 38.03 | 1,576,355 | -0.01(-0.03%) |
Jan 15, 2008 | 38.45 | 39.03 | 37.34 | 38.04 | 2,300,338 | -0.87(-2.24%) |
Jan 14, 2008 | 39.45 | 39.88 | 38.84 | 38.91 | 5,442,617 | -0.44(-1.12%) |
Jan 11, 2008 | 39.50 | 40.25 | 37.92 | 39.35 | 2,369,165 | -0.54(-1.35%) |
Jan 10, 2008 | 40.54 | 40.54 | 39.07 | 39.89 | 2,190,968 | -0.48(-1.19%) |
Jan 09, 2008 | 38.84 | 40.56 | 38.75 | 40.37 | 5,095,327 | +1.37(+3.51%) |
Jan 08, 2008 | 37.94 | 39.72 | 37.76 | 39.00 | 3,246,848 | +1.19(+3.15%) |
Jan 07, 2008 | 37.78 | 38.78 | 37.55 | 37.81 | 2,841,958 | +0.08(+0.21%) |
Jan 04, 2008 | 37.05 | 38.18 | 36.90 | 37.73 | 2,121,012 | +0.54(+1.45%) |
Jan 03, 2008 | 36.79 | 37.80 | 36.66 | 37.19 | 2,983,801 | +0.55(+1.50%) |
Jan 02, 2008 | 35.49 | 36.87 | 35.22 | 36.64 | 2,147,202 | +1.24(+3.50%) |
Jan 01, 2008 | 35.57 | 35.80 | 35.21 | 35.40 | 791,418 | +0.00(+0.00%) |
Dec 31, 2007 | 35.57 | 35.80 | 35.21 | 35.40 | 791,418 | -0.20(-0.56%) |
Dec 28, 2007 | 35.95 | 36.11 | 35.33 | 35.60 | 1,042,281 | -0.34(-0.95%) |
Dec 27, 2007 | 36.44 | 36.73 | 35.93 | 35.94 | 1,133,869 | -0.64(-1.75%) |
Dec 26, 2007 | 36.43 | 37.01 | 36.25 | 36.58 | 1,244,369 | +0.01(+0.03%) |
Dec 24, 2007 | 36.42 | 37.00 | 36.16 | 36.57 | 669,000 | +0.26(+0.72%) |
Dec 21, 2007 | 35.73 | 36.42 | 35.52 | 36.31 | 2,772,547 | +0.95(+2.69%) |
Dec 20, 2007 | 34.35 | 35.42 | 34.02 | 35.36 | 1,717,579 | +0.69(+1.99%) |
Dec 19, 2007 | 34.32 | 35.35 | 33.64 | 34.67 | 2,960,958 | -0.17(-0.49%) |
Dec 18, 2007 | 35.11 | 35.57 | 33.55 | 34.84 | 3,270,574 | -0.33(-0.94%) |
Dec 17, 2007 | 35.44 | 36.00 | 34.97 | 35.17 | 3,218,769 | -1.27(-3.49%) |
Dec 14, 2007 | 35.76 | 37.17 | 35.29 | 36.44 | 17,257,424 | +6.68(+22.45%) |
Dec 13, 2007 | 27.89 | 30.49 | 26.75 | 29.76 | 11,990,694 | +1.58(+5.61%) |
Dec 12, 2007 | 28.64 | 29.00 | 27.87 | 28.18 | 2,124,908 | -0.50(-1.74%) |
Dec 11, 2007 | 28.32 | 29.09 | 27.72 | 28.68 | 2,047,435 | +0.41(+1.45%) |
Dec 10, 2007 | 28.02 | 28.58 | 27.76 | 28.27 | 1,526,721 | +0.28(+1.00%) |
Dec 07, 2007 | 28.90 | 29.16 | 27.73 | 27.99 | 1,468,490 | -0.79(-2.74%) |
Dec 06, 2007 | 26.84 | 28.85 | 26.81 | 28.78 | 2,163,707 | +1.84(+6.83%) |
Dec 05, 2007 | 26.92 | 27.23 | 26.75 | 26.94 | 2,020,597 | +0.40(+1.51%) |
Dec 04, 2007 | 27.25 | 27.45 | 26.41 | 26.54 | 1,552,462 | -0.81(-2.96%) |
Dec 03, 2007 | 27.67 | 27.75 | 27.22 | 27.35 | 1,095,807 | -0.15(-0.55%) |
Nov 30, 2007 | 28.11 | 28.41 | 27.29 | 27.50 | 897,690 | -0.16(-0.58%) |
Nov 29, 2007 | 26.81 | 28.08 | 26.76 | 27.66 | 787,190 | +0.79(+2.94%) |
Nov 28, 2007 | 26.66 | 27.19 | 26.22 | 26.87 | 1,054,462 | +0.59(+2.25%) |
Nov 27, 2007 | 25.54 | 26.31 | 25.35 | 26.28 | 884,060 | +0.73(+2.86%) |
Nov 26, 2007 | 26.24 | 26.48 | 25.50 | 25.55 | 909,758 | -0.67(-2.56%) |
Nov 23, 2007 | 25.78 | 26.32 | 25.75 | 26.22 | 307,578 | +0.66(+2.58%) |
Nov 21, 2007 | 25.98 | 26.25 | 25.17 | 25.56 | 1,429,327 | -0.57(-2.18%) |
Nov 20, 2007 | 26.10 | 26.80 | 25.71 | 26.13 | 1,218,535 | +0.10(+0.38%) |
Nov 19, 2007 | 26.46 | 27.06 | 25.60 | 26.03 | 1,431,669 | -0.69(-2.58%) |
Nov 16, 2007 | 27.37 | 27.38 | 26.49 | 26.72 | 1,691,440 | -0.73(-2.66%) |
Nov 15, 2007 | 27.50 | 28.35 | 27.25 | 27.45 | 972,229 | -0.13(-0.47%) |
Nov 14, 2007 | 28.30 | 28.60 | 27.09 | 27.58 | 1,686,737 | -0.79(-2.78%) |
Nov 13, 2007 | 27.25 | 28.49 | 27.01 | 28.37 | 2,309,875 | +1.47(+5.46%) |
Nov 12, 2007 | 25.81 | 27.65 | 25.81 | 26.90 | 1,624,260 | +0.72(+2.75%) |
Nov 09, 2007 | 26.85 | 27.14 | 25.60 | 26.18 | 1,883,416 | -1.07(-3.93%) |
Nov 08, 2007 | 28.18 | 28.63 | 27.02 | 27.25 | 1,733,772 | -0.66(-2.36%) |
Nov 07, 2007 | 28.50 | 28.84 | 27.86 | 27.91 | 2,014,549 | -0.89(-3.09%) |
Nov 06, 2007 | 28.25 | 29.00 | 27.85 | 28.80 | 2,529,745 | +0.95(+3.41%) |
Nov 05, 2007 | 27.55 | 28.07 | 27.30 | 27.85 | 1,149,980 | +0.19(+0.69%) |
Nov 02, 2007 | 27.57 | 28.59 | 26.82 | 27.66 | 2,470,202 | +0.48(+1.77%) |
Nov 01, 2007 | 27.73 | 27.78 | 26.75 | 27.18 | 1,004,739 | -0.55(-1.98%) |
Oct 31, 2007 | 27.50 | 27.73 | 26.51 | 27.73 | 1,173,073 | +0.11(+0.40%) |
Oct 30, 2007 | 28.04 | 28.50 | 27.49 | 27.62 | 1,161,061 | -0.40(-1.43%) |
Oct 29, 2007 | 27.43 | 28.37 | 27.37 | 28.02 | 1,642,523 | +0.59(+2.15%) |
Oct 26, 2007 | 26.45 | 27.45 | 26.40 | 27.43 | 1,891,372 | +1.09(+4.14%) |
Oct 25, 2007 | 25.80 | 26.56 | 25.63 | 26.34 | 1,596,550 | +0.59(+2.29%) |
Oct 24, 2007 | 25.71 | 26.15 | 25.30 | 25.75 | 1,173,945 | -0.06(-0.23%) |
Oct 23, 2007 | 25.74 | 25.82 | 25.38 | 25.81 | 1,520,864 | +0.38(+1.49%) |
Oct 22, 2007 | 25.14 | 25.74 | 24.88 | 25.43 | 1,751,700 | +0.17(+0.67%) |
Oct 19, 2007 | 26.00 | 26.20 | 25.23 | 25.26 | 1,240,763 | -0.74(-2.85%) |
Oct 18, 2007 | 26.43 | 26.53 | 25.91 | 26.00 | 682,630 | -0.50(-1.89%) |
Oct 17, 2007 | 26.23 | 26.75 | 25.85 | 26.50 | 1,221,484 | +0.40(+1.53%) |
Oct 16, 2007 | 26.35 | 26.54 | 25.59 | 26.10 | 1,872,355 | -0.27(-1.02%) |
Oct 15, 2007 | 26.75 | 27.20 | 26.26 | 26.37 | 1,331,938 | -0.14(-0.53%) |
Oct 12, 2007 | 27.12 | 27.12 | 26.18 | 26.51 | 1,379,139 | -0.40(-1.49%) |
Oct 11, 2007 | 27.34 | 27.96 | 26.81 | 26.91 | 4,458,545 | +0.18(+0.67%) |
Oct 10, 2007 | 26.63 | 26.74 | 26.02 | 26.73 | 1,409,833 | +0.15(+0.56%) |
Oct 09, 2007 | 26.40 | 26.88 | 26.22 | 26.58 | 2,187,652 | +0.40(+1.53%) |
Oct 08, 2007 | 25.60 | 26.25 | 25.50 | 26.18 | 805,696 | +0.63(+2.47%) |
Oct 05, 2007 | 25.15 | 25.74 | 25.01 | 25.55 | 1,690,205 | +0.46(+1.83%) |
Oct 04, 2007 | 25.09 | 25.25 | 24.75 | 25.09 | 1,865,013 | +0.05(+0.20%) |
Oct 03, 2007 | 25.27 | 25.50 | 24.99 | 25.04 | 920,167 | -0.43(-1.69%) |
Oct 02, 2007 | 25.17 | 25.50 | 24.96 | 25.47 | 973,225 | +0.25(+0.99%) |
Oct 01, 2007 | 25.11 | 25.35 | 24.81 | 25.22 | 2,556,388 | +0.32(+1.29%) |
Sep 28, 2007 | 24.14 | 25.00 | 24.09 | 24.90 | 2,557,336 | +0.84(+3.49%) |
Sep 27, 2007 | 24.35 | 24.56 | 23.80 | 24.06 | 734,799 | -0.24(-0.99%) |
Sep 26, 2007 | 24.20 | 24.55 | 24.01 | 24.30 | 1,309,069 | +0.19(+0.79%) |
Sep 25, 2007 | 23.38 | 24.15 | 23.05 | 24.11 | 1,917,837 | +0.69(+2.95%) |
Sep 24, 2007 | 23.12 | 23.63 | 23.01 | 23.42 | 1,000,133 | +0.43(+1.87%) |
Sep 21, 2007 | 23.18 | 23.50 | 22.97 | 22.99 | 1,011,362 | +0.00(+0.00%) |
Sep 20, 2007 | 22.99 | 23.42 | 22.83 | 22.99 | 1,376,291 | -0.07(-0.30%) |
Sep 19, 2007 | 22.82 | 23.29 | 22.82 | 23.06 | 1,728,739 | +0.35(+1.54%) |
Sep 18, 2007 | 22.32 | 22.75 | 22.05 | 22.71 | 1,014,329 | +0.55(+2.48%) |
Sep 17, 2007 | 22.59 | 22.70 | 21.67 | 22.16 | 2,594,401 | -0.59(-2.59%) |
Sep 14, 2007 | 22.39 | 22.89 | 22.25 | 22.75 | 858,260 | +0.13(+0.57%) |
Sep 13, 2007 | 22.67 | 22.95 | 22.00 | 22.62 | 2,148,052 | +0.11(+0.49%) |
Sep 12, 2007 | 22.44 | 22.79 | 22.41 | 22.51 | 1,879,609 | -0.12(-0.53%) |
Sep 11, 2007 | 22.49 | 22.65 | 22.10 | 22.63 | 1,063,650 | +0.22(+0.98%) |
Sep 10, 2007 | 22.66 | 22.66 | 22.10 | 22.41 | 928,056 | -0.11(-0.49%) |
Sep 07, 2007 | 22.20 | 22.67 | 21.83 | 22.52 | 1,196,352 | +0.08(+0.36%) |
Sep 06, 2007 | 22.45 | 22.74 | 22.21 | 22.44 | 1,057,179 | +0.02(+0.09%) |
Sep 05, 2007 | 21.82 | 22.48 | 21.56 | 22.42 | 1,795,985 | +0.42(+1.91%) |
Sep 04, 2007 | 21.39 | 22.21 | 21.30 | 22.00 | 2,304,890 | +0.52(+2.42%) |
Aug 31, 2007 | 21.40 | 21.58 | 20.98 | 21.48 | 728,686 | +0.39(+1.85%) |
Aug 30, 2007 | 21.30 | 21.70 | 20.97 | 21.09 | 1,145,136 | -0.21(-0.99%) |
Aug 29, 2007 | 20.75 | 21.35 | 20.63 | 21.30 | 857,377 | +0.71(+3.45%) |
Aug 28, 2007 | 21.36 | 21.45 | 20.56 | 20.59 | 1,220,209 | -0.96(-4.45%) |
Aug 27, 2007 | 21.39 | 21.69 | 21.12 | 21.55 | 1,030,976 | +0.05(+0.23%) |
Aug 24, 2007 | 21.62 | 21.65 | 21.06 | 21.50 | 1,629,819 | -0.15(-0.69%) |
Aug 23, 2007 | 21.11 | 21.67 | 20.95 | 21.65 | 1,903,873 | +0.65(+3.10%) |
Aug 22, 2007 | 21.07 | 21.20 | 20.75 | 21.00 | 1,417,195 | +0.17(+0.82%) |
Aug 21, 2007 | 21.00 | 21.24 | 20.75 | 20.83 | 957,829 | -0.13(-0.62%) |
Aug 20, 2007 | 20.75 | 21.04 | 20.57 | 20.96 | 937,842 | +0.27(+1.30%) |
Aug 17, 2007 | 21.00 | 21.25 | 20.04 | 20.69 | 2,280,891 | +0.34(+1.67%) |
Aug 16, 2007 | 19.72 | 20.67 | 19.52 | 20.35 | 2,375,814 | +0.53(+2.67%) |
Aug 15, 2007 | 19.55 | 20.58 | 19.55 | 19.82 | 2,042,424 | +0.20(+1.02%) |
Aug 14, 2007 | 20.00 | 20.22 | 19.40 | 19.62 | 1,086,344 | -0.36(-1.80%) |
Aug 13, 2007 | 20.25 | 20.35 | 19.57 | 19.98 | 1,637,833 | -0.05(-0.25%) |
Aug 10, 2007 | 21.08 | 21.13 | 19.95 | 20.03 | 3,119,901 | -1.45(-6.75%) |
Aug 09, 2007 | 20.14 | 22.03 | 20.12 | 21.48 | 5,958,300 | +0.50(+2.38%) |
Aug 08, 2007 | 19.90 | 21.54 | 19.85 | 20.98 | 6,823,792 | +1.15(+5.80%) |
Aug 07, 2007 | 19.10 | 20.12 | 18.85 | 19.83 | 6,043,227 | +0.96(+5.09%) |
Aug 06, 2007 | 18.18 | 19.04 | 17.95 | 18.87 | 2,074,296 | +0.98(+5.48%) |
Aug 03, 2007 | 17.92 | 18.50 | 17.86 | 17.89 | 1,360,332 | -0.18(-1.00%) |
Aug 02, 2007 | 18.06 | 18.17 | 17.70 | 18.07 | 844,438 | +0.12(+0.67%) |
Aug 01, 2007 | 18.02 | 18.30 | 17.63 | 17.95 | 1,208,070 | -0.11(-0.61%) |
Jul 31, 2007 | 18.67 | 18.67 | 17.91 | 18.06 | 1,146,974 | -0.38(-2.06%) |
Jul 30, 2007 | 18.77 | 18.79 | 18.15 | 18.44 | 1,830,344 | -0.02(-0.11%) |
Jul 27, 2007 | 18.81 | 18.94 | 18.27 | 18.46 | 1,898,251 | -0.16(-0.86%) |
Jul 26, 2007 | 18.41 | 18.80 | 18.06 | 18.62 | 3,070,396 | +0.49(+2.70%) |
Jul 25, 2007 | 18.09 | 18.17 | 17.76 | 18.13 | 1,514,288 | +0.10(+0.55%) |
Jul 24, 2007 | 18.40 | 18.42 | 17.97 | 18.03 | 1,383,472 | -0.26(-1.42%) |
Jul 23, 2007 | 18.25 | 18.59 | 17.98 | 18.29 | 850,816 | +0.08(+0.44%) |
Jul 20, 2007 | 18.46 | 18.46 | 18.04 | 18.21 | 1,027,333 | -0.29(-1.57%) |
Jul 19, 2007 | 18.50 | 18.52 | 18.13 | 18.50 | 771,933 | +0.01(+0.05%) |
Jul 18, 2007 | 18.59 | 18.59 | 18.07 | 18.49 | 1,599,995 | -0.11(-0.59%) |
Jul 17, 2007 | 19.03 | 19.03 | 18.50 | 18.60 | 1,029,106 | -0.34(-1.80%) |
Jul 16, 2007 | 19.21 | 19.36 | 18.76 | 18.94 | 1,358,572 | -0.24(-1.25%) |
Jul 13, 2007 | 18.73 | 19.35 | 18.68 | 19.18 | 2,255,918 | +0.46(+2.46%) |
Jul 12, 2007 | 18.95 | 18.95 | 18.45 | 18.72 | 1,472,401 | -0.17(-0.90%) |
Jul 11, 2007 | 18.15 | 18.90 | 17.87 | 18.89 | 2,082,746 | +0.77(+4.25%) |
Jul 10, 2007 | 17.93 | 18.31 | 17.65 | 18.12 | 1,207,084 | +0.16(+0.89%) |
Jul 09, 2007 | 18.00 | 18.13 | 17.75 | 17.96 | 1,315,466 | -0.08(-0.44%) |
Jul 06, 2007 | 18.31 | 18.44 | 17.81 | 18.04 | 1,567,115 | -0.24(-1.31%) |
Jul 05, 2007 | 18.50 | 18.50 | 18.09 | 18.28 | 878,955 | -0.24(-1.30%) |
Jul 03, 2007 | 18.50 | 18.66 | 18.37 | 18.52 | 862,912 | +0.07(+0.38%) |
Jul 02, 2007 | 18.09 | 18.50 | 17.93 | 18.45 | 1,108,950 | +0.51(+2.84%) |
Jun 29, 2007 | 17.97 | 18.14 | 17.75 | 17.94 | 891,597 | -0.03(-0.17%) |
Jun 28, 2007 | 17.80 | 18.28 | 17.80 | 17.97 | 822,972 | +0.08(+0.45%) |
Jun 27, 2007 | 17.45 | 17.90 | 17.29 | 17.89 | 1,318,622 | +0.48(+2.76%) |
Jun 26, 2007 | 17.75 | 17.75 | 17.37 | 17.41 | 816,967 | -0.23(-1.30%) |
Jun 25, 2007 | 17.75 | 17.88 | 17.56 | 17.64 | 1,226,906 | -0.13(-0.73%) |
Jun 22, 2007 | 17.68 | 17.89 | 17.40 | 17.77 | 1,386,174 | +0.17(+0.97%) |
Jun 21, 2007 | 17.46 | 17.64 | 17.30 | 17.60 | 1,063,295 | +0.08(+0.46%) |
Jun 20, 2007 | 17.99 | 17.99 | 17.48 | 17.52 | 1,282,200 | -0.39(-2.18%) |
Jun 19, 2007 | 17.92 | 18.00 | 17.68 | 17.91 | 834,000 | -0.10(-0.56%) |
Jun 18, 2007 | 18.00 | 18.17 | 17.77 | 18.01 | 1,086,600 | +0.23(+1.29%) |
Jun 15, 2007 | 17.68 | 17.90 | 17.43 | 17.78 | 1,452,000 | +0.36(+2.07%) |
Jun 14, 2007 | 17.40 | 17.84 | 17.35 | 17.42 | 1,096,700 | +0.05(+0.29%) |
Jun 13, 2007 | 17.23 | 17.61 | 17.10 | 17.37 | 1,802,500 | +0.23(+1.34%) |
Jun 12, 2007 | 17.31 | 17.33 | 17.08 | 17.14 | 1,711,400 | -0.28(-1.61%) |
Jun 11, 2007 | 17.38 | 17.66 | 17.22 | 17.42 | 812,988 | +0.04(+0.23%) |
Jun 08, 2007 | 17.33 | 17.46 | 17.13 | 17.38 | 2,338,786 | +0.05(+0.29%) |
Jun 07, 2007 | 17.61 | 17.78 | 17.28 | 17.33 | 1,813,356 | -0.32(-1.81%) |
Jun 06, 2007 | 18.00 | 18.02 | 17.55 | 17.65 | 1,749,161 | -0.45(-2.49%) |
Jun 05, 2007 | 18.33 | 18.37 | 18.05 | 18.10 | 1,361,715 | -0.36(-1.95%) |
Jun 04, 2007 | 18.33 | 18.50 | 18.13 | 18.46 | 1,041,901 | +0.11(+0.60%) |