Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.04 | 25.04 | 24.34 | 24.37 | 92,084 | -0.60(-2.40%) |
May 29, 2008 | 25.18 | 25.47 | 24.74 | 24.97 | 82,276 | -0.33(-1.30%) |
May 28, 2008 | 26.00 | 26.00 | 25.08 | 25.30 | 86,415 | -0.70(-2.69%) |
May 27, 2008 | 25.80 | 26.00 | 25.59 | 26.00 | 86,540 | +0.28(+1.09%) |
May 26, 2008 | 25.86 | 25.93 | 24.85 | 25.72 | 69,482 | +0.00(+0.00%) |
May 23, 2008 | 25.86 | 25.93 | 24.85 | 25.72 | 69,482 | -0.12(-0.46%) |
May 22, 2008 | 24.98 | 26.00 | 24.70 | 25.84 | 112,964 | +1.00(+4.03%) |
May 21, 2008 | 25.04 | 25.28 | 24.66 | 24.84 | 50,593 | -0.14(-0.56%) |
May 20, 2008 | 25.51 | 25.51 | 24.57 | 24.98 | 130,241 | -0.66(-2.57%) |
May 19, 2008 | 25.27 | 25.69 | 24.86 | 25.64 | 177,964 | +0.31(+1.22%) |
May 16, 2008 | 25.62 | 26.12 | 25.00 | 25.33 | 115,131 | -0.13(-0.51%) |
May 15, 2008 | 25.33 | 25.53 | 24.65 | 25.46 | 55,276 | +0.09(+0.35%) |
May 14, 2008 | 25.10 | 26.49 | 24.61 | 25.37 | 188,704 | +0.29(+1.16%) |
May 13, 2008 | 24.62 | 25.10 | 24.03 | 25.08 | 188,610 | +0.53(+2.16%) |
May 12, 2008 | 23.90 | 24.55 | 23.65 | 24.55 | 43,679 | +0.72(+3.02%) |
May 09, 2008 | 23.61 | 23.88 | 23.51 | 23.83 | 27,826 | +0.02(+0.08%) |
May 08, 2008 | 23.96 | 24.07 | 23.78 | 23.81 | 50,300 | -0.15(-0.63%) |
May 07, 2008 | 24.37 | 25.18 | 23.90 | 23.96 | 48,984 | -0.39(-1.60%) |
May 06, 2008 | 24.51 | 24.64 | 24.01 | 24.35 | 85,651 | -0.26(-1.06%) |
May 05, 2008 | 24.73 | 24.73 | 24.11 | 24.61 | 155,688 | -0.04(-0.16%) |
May 02, 2008 | 25.75 | 25.75 | 24.52 | 24.65 | 51,829 | -0.80(-3.14%) |
May 01, 2008 | 24.91 | 25.74 | 24.91 | 25.45 | 173,683 | +0.50(+2.00%) |
Apr 30, 2008 | 25.16 | 25.37 | 24.78 | 24.95 | 59,838 | -0.11(-0.44%) |
Apr 29, 2008 | 25.62 | 25.62 | 25.00 | 25.06 | 52,012 | -0.50(-1.96%) |
Apr 28, 2008 | 25.69 | 25.79 | 25.25 | 25.56 | 66,156 | -0.13(-0.51%) |
Apr 25, 2008 | 25.80 | 25.80 | 25.29 | 25.69 | 305,707 | +0.00(+0.00%) |
Apr 24, 2008 | 24.99 | 25.77 | 24.09 | 25.69 | 47,968 | +0.75(+3.01%) |
Apr 23, 2008 | 25.39 | 25.64 | 24.50 | 24.94 | 111,043 | -0.39(-1.54%) |
Apr 22, 2008 | 25.64 | 25.75 | 24.85 | 25.33 | 85,621 | -0.48(-1.86%) |
Apr 21, 2008 | 26.05 | 26.28 | 25.54 | 25.81 | 119,325 | -0.30(-1.15%) |
Apr 18, 2008 | 26.52 | 26.75 | 26.10 | 26.11 | 104,810 | +0.04(+0.15%) |
Apr 17, 2008 | 26.08 | 26.32 | 25.82 | 26.07 | 112,349 | -0.26(-0.99%) |
Apr 16, 2008 | 25.72 | 26.36 | 25.48 | 26.33 | 198,066 | +0.95(+3.74%) |
Apr 15, 2008 | 25.35 | 25.56 | 25.07 | 25.38 | 63,333 | +0.15(+0.59%) |
Apr 14, 2008 | 24.39 | 25.65 | 24.14 | 25.23 | 194,914 | +0.87(+3.57%) |
Apr 11, 2008 | 24.20 | 24.57 | 23.25 | 24.36 | 136,648 | +0.45(+1.88%) |
Apr 10, 2008 | 23.89 | 23.91 | 23.44 | 23.91 | 98,267 | +0.16(+0.67%) |
Apr 09, 2008 | 24.45 | 24.45 | 23.60 | 23.75 | 122,118 | -0.46(-1.90%) |
Apr 08, 2008 | 23.42 | 24.33 | 23.06 | 24.21 | 98,049 | +0.55(+2.32%) |
Apr 07, 2008 | 23.51 | 23.77 | 23.31 | 23.66 | 70,776 | +0.22(+0.94%) |
Apr 04, 2008 | 23.86 | 24.02 | 23.24 | 23.44 | 62,967 | -0.45(-1.88%) |
Apr 03, 2008 | 24.00 | 24.41 | 23.79 | 23.89 | 86,395 | -0.28(-1.16%) |
Apr 02, 2008 | 24.20 | 24.63 | 23.90 | 24.17 | 117,315 | -0.08(-0.33%) |
Apr 01, 2008 | 24.18 | 24.33 | 23.76 | 24.25 | 101,935 | +0.35(+1.46%) |
Mar 31, 2008 | 23.51 | 24.42 | 23.26 | 23.90 | 92,258 | +0.40(+1.70%) |
Mar 28, 2008 | 24.49 | 24.49 | 23.50 | 23.50 | 71,690 | -1.00(-4.08%) |
Mar 27, 2008 | 24.66 | 24.92 | 24.05 | 24.50 | 62,969 | -0.06(-0.24%) |
Mar 26, 2008 | 24.09 | 24.84 | 23.62 | 24.56 | 211,821 | +0.35(+1.45%) |
Mar 25, 2008 | 23.64 | 24.21 | 22.81 | 24.21 | 87,342 | +0.60(+2.54%) |
Mar 24, 2008 | 22.63 | 23.61 | 22.62 | 23.61 | 240,947 | +1.11(+4.93%) |
Mar 21, 2008 | 22.29 | 22.54 | 21.75 | 22.50 | 285,895 | +0.00(+0.00%) |
Mar 20, 2008 | 22.29 | 22.54 | 21.75 | 22.50 | 285,895 | +0.46(+2.09%) |
Mar 19, 2008 | 22.37 | 22.57 | 21.45 | 22.04 | 79,222 | -0.12(-0.54%) |
Mar 18, 2008 | 21.81 | 22.32 | 21.51 | 22.16 | 115,425 | +0.91(+4.28%) |
Mar 17, 2008 | 21.08 | 21.61 | 20.50 | 21.25 | 101,040 | -0.49(-2.25%) |
Mar 14, 2008 | 22.37 | 22.66 | 21.38 | 21.74 | 130,889 | -0.50(-2.25%) |
Mar 13, 2008 | 21.93 | 22.45 | 21.49 | 22.24 | 180,346 | -0.03(-0.13%) |
Mar 12, 2008 | 21.81 | 22.94 | 21.52 | 22.27 | 88,268 | +0.52(+2.39%) |
Mar 11, 2008 | 21.38 | 21.86 | 21.00 | 21.75 | 150,474 | +1.06(+5.12%) |
Mar 10, 2008 | 21.66 | 21.79 | 20.65 | 20.69 | 103,377 | -0.85(-3.95%) |
Mar 07, 2008 | 21.05 | 22.03 | 21.05 | 21.54 | 55,625 | +0.20(+0.94%) |
Mar 06, 2008 | 22.06 | 22.39 | 21.33 | 21.34 | 62,063 | -0.88(-3.96%) |
Mar 05, 2008 | 22.88 | 22.88 | 22.07 | 22.22 | 72,658 | -0.56(-2.46%) |
Mar 04, 2008 | 22.78 | 22.94 | 22.25 | 22.78 | 65,408 | -0.29(-1.26%) |
Mar 03, 2008 | 23.63 | 23.72 | 22.65 | 23.07 | 116,545 | -0.58(-2.45%) |
Feb 29, 2008 | 23.34 | 23.99 | 23.12 | 23.65 | 142,891 | -0.02(-0.08%) |
Feb 28, 2008 | 24.16 | 24.34 | 23.33 | 23.67 | 101,839 | -0.55(-2.27%) |
Feb 27, 2008 | 24.00 | 24.81 | 23.79 | 24.22 | 161,163 | -0.07(-0.29%) |
Feb 26, 2008 | 23.70 | 24.45 | 23.60 | 24.29 | 128,306 | +0.47(+1.97%) |
Feb 25, 2008 | 23.11 | 23.97 | 22.68 | 23.82 | 442,537 | +0.67(+2.89%) |
Feb 22, 2008 | 23.16 | 23.43 | 22.16 | 23.15 | 627,124 | -0.02(-0.09%) |
Feb 21, 2008 | 24.19 | 24.43 | 23.13 | 23.17 | 111,686 | -0.80(-3.34%) |
Feb 20, 2008 | 22.95 | 24.31 | 22.83 | 23.97 | 776,112 | +0.81(+3.50%) |
Feb 19, 2008 | 23.54 | 24.02 | 22.75 | 23.16 | 879,177 | -0.12(-0.52%) |
Feb 18, 2008 | 23.66 | 24.63 | 22.83 | 23.28 | 372,206 | +0.00(+0.00%) |
Feb 15, 2008 | 23.66 | 24.63 | 22.83 | 23.28 | 372,206 | -0.52(-2.18%) |
Feb 14, 2008 | 24.33 | 24.45 | 23.73 | 23.80 | 210,902 | -0.95(-3.84%) |
Feb 13, 2008 | 24.84 | 25.43 | 24.34 | 24.75 | 508,973 | +0.20(+0.81%) |
Feb 12, 2008 | 24.50 | 25.27 | 24.29 | 24.55 | 321,652 | +0.16(+0.66%) |
Feb 11, 2008 | 24.29 | 24.97 | 24.01 | 24.39 | 240,978 | -0.30(-1.22%) |
Feb 08, 2008 | 24.88 | 25.00 | 24.00 | 24.69 | 153,395 | -0.30(-1.20%) |
Feb 07, 2008 | 24.02 | 25.30 | 24.00 | 24.99 | 49,858 | +0.91(+3.78%) |
Feb 06, 2008 | 24.70 | 24.95 | 24.03 | 24.08 | 81,445 | -0.37(-1.51%) |
Feb 05, 2008 | 24.33 | 24.98 | 24.33 | 24.45 | 77,660 | -0.39(-1.57%) |
Feb 04, 2008 | 24.93 | 24.93 | 23.78 | 24.84 | 119,675 | -0.11(-0.44%) |
Feb 01, 2008 | 24.47 | 24.97 | 24.20 | 24.95 | 126,334 | +0.63(+2.59%) |
Jan 31, 2008 | 23.63 | 24.57 | 23.31 | 24.32 | 171,706 | +0.25(+1.04%) |
Jan 30, 2008 | 22.81 | 24.12 | 22.77 | 24.07 | 360,840 | +1.05(+4.56%) |
Jan 29, 2008 | 22.75 | 23.19 | 22.40 | 23.02 | 61,788 | +0.35(+1.54%) |
Jan 28, 2008 | 22.05 | 22.87 | 21.70 | 22.67 | 152,173 | +0.62(+2.81%) |
Jan 25, 2008 | 22.30 | 23.00 | 21.63 | 22.05 | 107,155 | +0.02(+0.09%) |
Jan 24, 2008 | 22.31 | 22.47 | 21.90 | 22.03 | 152,468 | -0.11(-0.50%) |
Jan 23, 2008 | 19.53 | 22.32 | 19.38 | 22.14 | 153,302 | +2.37(+11.99%) |
Jan 22, 2008 | 18.79 | 20.60 | 18.49 | 19.77 | 152,726 | +0.16(+0.82%) |
Jan 21, 2008 | 20.03 | 20.26 | 19.31 | 19.61 | 145,779 | +0.00(+0.00%) |
Jan 18, 2008 | 20.03 | 20.26 | 19.31 | 19.61 | 145,779 | -0.28(-1.41%) |
Jan 17, 2008 | 21.00 | 21.00 | 19.32 | 19.89 | 283,026 | -1.07(-5.10%) |
Jan 16, 2008 | 21.17 | 22.18 | 20.46 | 20.96 | 187,532 | -0.86(-3.94%) |
Jan 15, 2008 | 22.44 | 22.61 | 21.17 | 21.82 | 89,108 | -0.74(-3.28%) |
Jan 14, 2008 | 22.54 | 22.98 | 21.93 | 22.56 | 94,593 | +0.29(+1.30%) |
Jan 11, 2008 | 21.29 | 22.83 | 21.29 | 22.27 | 77,811 | +0.56(+2.58%) |
Jan 10, 2008 | 21.44 | 22.53 | 20.98 | 21.71 | 155,029 | +0.41(+1.92%) |
Jan 09, 2008 | 22.08 | 22.43 | 20.87 | 21.30 | 217,917 | -0.90(-4.05%) |
Jan 08, 2008 | 24.09 | 24.32 | 22.11 | 22.20 | 169,608 | -1.66(-6.96%) |
Jan 07, 2008 | 24.68 | 24.93 | 23.39 | 23.86 | 236,343 | -0.65(-2.65%) |
Jan 04, 2008 | 25.46 | 25.50 | 23.80 | 24.51 | 161,301 | -1.10(-4.30%) |
Jan 03, 2008 | 26.29 | 26.62 | 25.61 | 25.61 | 53,899 | -0.57(-2.18%) |
Jan 02, 2008 | 26.08 | 26.69 | 25.53 | 26.18 | 171,192 | -0.02(-0.08%) |
Jan 01, 2008 | 26.40 | 26.95 | 26.05 | 26.20 | 107,469 | +0.00(+0.00%) |
Dec 31, 2007 | 26.40 | 26.95 | 26.05 | 26.20 | 107,469 | -0.45(-1.69%) |
Dec 28, 2007 | 27.40 | 27.76 | 26.57 | 26.65 | 78,457 | -0.45(-1.66%) |
Dec 27, 2007 | 29.07 | 29.11 | 27.10 | 27.10 | 48,157 | -1.98(-6.81%) |
Dec 26, 2007 | 28.74 | 29.18 | 28.52 | 29.08 | 29,635 | +0.33(+1.15%) |
Dec 24, 2007 | 28.20 | 28.79 | 27.71 | 28.75 | 40,096 | +0.60(+2.13%) |
Dec 21, 2007 | 27.89 | 28.15 | 27.50 | 28.15 | 150,278 | +0.63(+2.29%) |
Dec 20, 2007 | 28.17 | 28.26 | 26.66 | 27.52 | 110,633 | -0.30(-1.08%) |
Dec 19, 2007 | 28.22 | 28.22 | 27.39 | 27.82 | 39,624 | -0.51(-1.80%) |
Dec 18, 2007 | 26.98 | 28.33 | 26.49 | 28.33 | 43,978 | +1.72(+6.46%) |
Dec 17, 2007 | 27.43 | 27.51 | 26.14 | 26.61 | 63,200 | -1.05(-3.80%) |
Dec 14, 2007 | 28.71 | 29.08 | 27.51 | 27.66 | 58,010 | -1.35(-4.65%) |
Dec 13, 2007 | 28.65 | 29.03 | 28.32 | 29.01 | 50,334 | +0.13(+0.45%) |
Dec 12, 2007 | 29.53 | 29.82 | 28.22 | 28.88 | 72,601 | +0.21(+0.73%) |
Dec 11, 2007 | 29.57 | 29.57 | 28.40 | 28.67 | 40,333 | -0.71(-2.42%) |
Dec 10, 2007 | 29.13 | 29.63 | 28.92 | 29.38 | 33,503 | +0.26(+0.89%) |
Dec 07, 2007 | 29.35 | 29.35 | 28.80 | 29.12 | 40,396 | -0.15(-0.51%) |
Dec 06, 2007 | 28.91 | 29.27 | 28.50 | 29.27 | 65,465 | +0.33(+1.14%) |
Dec 05, 2007 | 28.70 | 29.09 | 28.39 | 28.94 | 31,488 | +0.71(+2.52%) |
Dec 04, 2007 | 28.44 | 28.61 | 27.77 | 28.23 | 124,933 | -0.47(-1.64%) |
Dec 03, 2007 | 29.07 | 29.43 | 28.55 | 28.70 | 41,425 | -0.39(-1.34%) |
Nov 30, 2007 | 29.20 | 29.70 | 28.75 | 29.09 | 145,132 | +0.40(+1.39%) |
Nov 29, 2007 | 28.76 | 29.24 | 28.50 | 28.69 | 61,781 | -0.30(-1.03%) |
Nov 28, 2007 | 27.85 | 29.11 | 27.18 | 28.99 | 73,169 | +1.50(+5.46%) |
Nov 27, 2007 | 26.92 | 27.76 | 26.74 | 27.49 | 42,221 | +0.63(+2.35%) |
Nov 26, 2007 | 28.09 | 28.40 | 26.11 | 26.86 | 109,798 | -1.25(-4.45%) |
Nov 23, 2007 | 27.46 | 28.38 | 27.32 | 28.11 | 17,842 | +1.14(+4.23%) |
Nov 21, 2007 | 26.80 | 27.61 | 26.58 | 26.97 | 22,951 | +0.11(+0.41%) |
Nov 20, 2007 | 26.47 | 27.28 | 26.01 | 26.86 | 57,906 | +0.34(+1.28%) |
Nov 19, 2007 | 27.38 | 27.51 | 26.35 | 26.52 | 61,763 | -1.15(-4.16%) |
Nov 16, 2007 | 28.22 | 28.62 | 27.33 | 27.67 | 80,222 | -0.48(-1.71%) |
Nov 15, 2007 | 28.62 | 29.13 | 27.87 | 28.15 | 50,258 | -0.65(-2.26%) |
Nov 14, 2007 | 29.68 | 29.71 | 28.34 | 28.80 | 135,886 | -0.70(-2.37%) |
Nov 13, 2007 | 28.93 | 29.52 | 28.93 | 29.50 | 147,332 | +0.80(+2.79%) |
Nov 12, 2007 | 27.79 | 28.83 | 27.72 | 28.70 | 42,578 | +0.85(+3.05%) |
Nov 09, 2007 | 26.76 | 27.88 | 26.36 | 27.85 | 36,198 | +0.78(+2.88%) |
Nov 08, 2007 | 26.40 | 27.19 | 25.70 | 27.07 | 75,201 | +0.88(+3.36%) |
Nov 07, 2007 | 27.17 | 27.32 | 25.77 | 26.19 | 104,521 | -1.24(-4.52%) |
Nov 06, 2007 | 27.12 | 27.48 | 26.65 | 27.43 | 57,786 | +0.35(+1.29%) |
Nov 05, 2007 | 27.09 | 27.64 | 27.02 | 27.08 | 62,494 | -0.35(-1.28%) |
Nov 02, 2007 | 27.90 | 28.14 | 27.14 | 27.43 | 56,293 | -0.10(-0.36%) |
Nov 01, 2007 | 28.49 | 28.52 | 27.53 | 27.53 | 86,881 | -1.42(-4.91%) |
Oct 31, 2007 | 28.83 | 29.00 | 28.38 | 28.95 | 52,388 | +0.35(+1.22%) |
Oct 30, 2007 | 28.90 | 29.10 | 28.35 | 28.60 | 40,746 | -0.40(-1.38%) |
Oct 29, 2007 | 29.60 | 29.71 | 28.89 | 29.00 | 36,257 | -0.39(-1.33%) |
Oct 26, 2007 | 29.32 | 29.77 | 29.13 | 29.39 | 49,949 | +0.26(+0.89%) |
Oct 25, 2007 | 28.99 | 29.32 | 28.43 | 29.13 | 107,907 | +0.29(+1.01%) |
Oct 24, 2007 | 29.36 | 29.45 | 28.26 | 28.84 | 77,174 | -0.62(-2.10%) |
Oct 23, 2007 | 30.04 | 30.07 | 29.23 | 29.46 | 51,079 | -0.29(-0.97%) |
Oct 22, 2007 | 29.26 | 30.11 | 29.25 | 29.75 | 58,100 | +0.49(+1.67%) |
Oct 19, 2007 | 30.45 | 30.45 | 29.17 | 29.26 | 92,713 | -1.19(-3.91%) |
Oct 18, 2007 | 30.32 | 30.46 | 30.06 | 30.45 | 80,456 | +0.00(+0.00%) |
Oct 17, 2007 | 30.82 | 31.18 | 30.05 | 30.45 | 105,737 | -0.24(-0.78%) |
Oct 16, 2007 | 31.26 | 31.47 | 30.61 | 30.69 | 98,752 | -0.83(-2.63%) |
Oct 15, 2007 | 32.03 | 32.25 | 30.82 | 31.52 | 68,415 | -0.57(-1.78%) |
Oct 12, 2007 | 32.42 | 32.97 | 31.99 | 32.09 | 92,128 | +0.07(+0.22%) |
Oct 11, 2007 | 32.33 | 32.88 | 31.81 | 32.02 | 34,499 | -0.31(-0.96%) |
Oct 10, 2007 | 32.68 | 32.79 | 32.00 | 32.33 | 62,402 | -0.35(-1.07%) |
Oct 09, 2007 | 32.98 | 32.98 | 32.36 | 32.68 | 51,900 | -0.27(-0.82%) |
Oct 08, 2007 | 32.93 | 33.00 | 32.71 | 32.95 | 25,102 | -0.08(-0.24%) |
Oct 05, 2007 | 32.37 | 33.47 | 32.37 | 33.03 | 109,342 | +0.92(+2.87%) |
Oct 04, 2007 | 31.57 | 32.15 | 31.57 | 32.11 | 60,558 | +0.59(+1.87%) |
Oct 03, 2007 | 31.75 | 32.00 | 31.41 | 31.52 | 65,419 | -0.46(-1.44%) |
Oct 02, 2007 | 31.49 | 32.00 | 31.30 | 31.98 | 51,141 | +0.49(+1.56%) |
Oct 01, 2007 | 30.64 | 31.55 | 30.49 | 31.49 | 99,897 | +0.96(+3.14%) |
Sep 28, 2007 | 30.75 | 31.33 | 30.44 | 30.53 | 50,450 | -0.12(-0.39%) |
Sep 27, 2007 | 31.06 | 31.11 | 30.21 | 30.65 | 95,863 | -0.35(-1.13%) |
Sep 26, 2007 | 31.63 | 31.79 | 30.89 | 31.00 | 59,298 | -0.31(-0.99%) |
Sep 25, 2007 | 32.11 | 32.19 | 31.28 | 31.31 | 50,624 | -1.02(-3.15%) |
Sep 24, 2007 | 31.99 | 32.71 | 31.79 | 32.33 | 61,316 | +0.27(+0.84%) |
Sep 21, 2007 | 33.00 | 33.00 | 32.04 | 32.06 | 79,191 | -0.80(-2.43%) |
Sep 20, 2007 | 33.41 | 33.43 | 32.57 | 32.86 | 33,972 | -0.64(-1.91%) |
Sep 19, 2007 | 33.14 | 33.87 | 33.14 | 33.50 | 59,692 | +0.62(+1.89%) |
Sep 18, 2007 | 31.89 | 33.10 | 31.33 | 32.88 | 85,062 | +1.32(+4.18%) |
Sep 17, 2007 | 31.47 | 31.68 | 31.23 | 31.56 | 29,973 | +0.06(+0.19%) |
Sep 14, 2007 | 30.80 | 31.50 | 30.74 | 31.50 | 43,142 | +0.34(+1.09%) |
Sep 13, 2007 | 30.87 | 31.46 | 30.72 | 31.16 | 32,641 | +0.44(+1.43%) |
Sep 12, 2007 | 30.59 | 30.85 | 30.30 | 30.72 | 29,896 | -0.08(-0.26%) |
Sep 11, 2007 | 30.59 | 30.83 | 30.29 | 30.80 | 35,986 | +0.44(+1.45%) |
Sep 10, 2007 | 30.48 | 30.48 | 30.10 | 30.36 | 46,995 | +0.09(+0.30%) |
Sep 07, 2007 | 30.31 | 30.68 | 30.00 | 30.27 | 33,918 | -0.37(-1.21%) |
Sep 06, 2007 | 30.19 | 30.64 | 30.00 | 30.64 | 85,032 | +0.49(+1.63%) |
Sep 05, 2007 | 30.09 | 30.54 | 30.00 | 30.15 | 33,135 | -0.25(-0.82%) |
Sep 04, 2007 | 30.52 | 30.57 | 30.00 | 30.40 | 49,051 | -0.19(-0.62%) |
Aug 31, 2007 | 30.87 | 30.87 | 30.48 | 30.59 | 18,718 | +0.10(+0.33%) |
Aug 30, 2007 | 30.66 | 30.68 | 30.29 | 30.49 | 34,431 | -0.54(-1.74%) |
Aug 29, 2007 | 30.03 | 31.03 | 29.56 | 31.03 | 42,830 | +1.11(+3.71%) |
Aug 28, 2007 | 30.71 | 30.71 | 29.92 | 29.92 | 32,020 | -1.06(-3.42%) |
Aug 27, 2007 | 31.12 | 31.28 | 30.81 | 30.98 | 22,787 | -0.12(-0.39%) |
Aug 24, 2007 | 31.26 | 31.32 | 30.74 | 31.10 | 36,432 | -0.20(-0.64%) |
Aug 23, 2007 | 32.11 | 32.16 | 31.16 | 31.30 | 26,299 | -0.72(-2.25%) |
Aug 22, 2007 | 31.99 | 32.11 | 31.58 | 32.02 | 59,650 | +0.15(+0.47%) |
Aug 21, 2007 | 31.34 | 32.27 | 31.34 | 31.87 | 232,319 | +0.62(+1.98%) |
Aug 20, 2007 | 30.54 | 31.41 | 30.41 | 31.25 | 140,887 | +0.49(+1.59%) |
Aug 17, 2007 | 30.52 | 31.16 | 30.00 | 30.76 | 175,787 | +0.92(+3.08%) |
Aug 16, 2007 | 27.84 | 30.10 | 27.84 | 29.84 | 133,801 | +1.50(+5.29%) |
Aug 15, 2007 | 28.00 | 28.74 | 28.00 | 28.34 | 60,990 | +0.14(+0.50%) |
Aug 14, 2007 | 28.30 | 28.55 | 28.12 | 28.20 | 33,610 | -0.05(-0.18%) |
Aug 13, 2007 | 29.31 | 29.36 | 27.86 | 28.25 | 103,653 | -0.89(-3.05%) |
Aug 10, 2007 | 28.80 | 29.75 | 28.51 | 29.14 | 177,135 | -0.06(-0.21%) |
Aug 09, 2007 | 28.48 | 30.00 | 28.48 | 29.20 | 151,011 | -0.69(-2.31%) |
Aug 08, 2007 | 29.66 | 30.72 | 29.25 | 29.89 | 157,354 | +0.52(+1.77%) |
Aug 07, 2007 | 29.14 | 30.59 | 28.68 | 29.37 | 100,620 | +0.07(+0.24%) |
Aug 06, 2007 | 27.64 | 29.76 | 27.31 | 29.30 | 176,919 | +1.74(+6.31%) |
Aug 03, 2007 | 27.58 | 28.84 | 27.26 | 27.56 | 150,601 | -0.98(-3.43%) |
Aug 02, 2007 | 28.48 | 28.87 | 28.26 | 28.54 | 97,846 | +0.17(+0.60%) |
Aug 01, 2007 | 28.27 | 28.68 | 27.73 | 28.37 | 147,214 | +0.12(+0.42%) |
Jul 31, 2007 | 28.92 | 29.29 | 27.91 | 28.25 | 158,412 | -0.40(-1.40%) |
Jul 30, 2007 | 28.53 | 29.08 | 28.07 | 28.65 | 102,207 | +0.07(+0.24%) |
Jul 27, 2007 | 28.33 | 29.13 | 28.15 | 28.58 | 183,645 | +0.21(+0.74%) |
Jul 26, 2007 | 28.78 | 29.39 | 27.64 | 28.37 | 82,677 | -0.77(-2.64%) |
Jul 25, 2007 | 29.46 | 29.54 | 28.89 | 29.14 | 78,969 | -0.11(-0.38%) |
Jul 24, 2007 | 29.75 | 29.83 | 29.22 | 29.25 | 110,778 | -0.75(-2.50%) |
Jul 23, 2007 | 29.94 | 30.23 | 29.75 | 30.00 | 74,168 | +0.24(+0.81%) |
Jul 20, 2007 | 30.02 | 30.09 | 29.13 | 29.76 | 93,890 | -0.33(-1.10%) |
Jul 19, 2007 | 29.88 | 30.30 | 29.88 | 30.09 | 43,154 | +0.29(+0.97%) |
Jul 18, 2007 | 29.74 | 29.97 | 29.50 | 29.80 | 95,846 | -0.13(-0.43%) |
Jul 17, 2007 | 29.70 | 30.05 | 29.62 | 29.93 | 317,926 | +0.42(+1.42%) |
Jul 16, 2007 | 29.68 | 30.44 | 29.45 | 29.51 | 157,860 | -0.14(-0.47%) |
Jul 13, 2007 | 29.48 | 30.68 | 29.00 | 29.65 | 307,231 | +1.33(+4.70%) |
Jul 12, 2007 | 26.99 | 28.38 | 26.76 | 28.32 | 167,001 | +1.54(+5.75%) |
Jul 11, 2007 | 27.05 | 27.40 | 26.61 | 26.78 | 44,920 | -0.29(-1.07%) |
Jul 10, 2007 | 27.95 | 27.95 | 26.95 | 27.07 | 55,287 | -0.88(-3.15%) |
Jul 09, 2007 | 28.52 | 28.52 | 27.73 | 27.95 | 66,001 | -0.52(-1.83%) |
Jul 06, 2007 | 28.12 | 28.51 | 28.05 | 28.47 | 37,654 | +0.28(+0.99%) |
Jul 05, 2007 | 28.30 | 28.35 | 28.00 | 28.19 | 39,714 | -0.13(-0.46%) |
Jul 03, 2007 | 28.39 | 28.44 | 28.15 | 28.32 | 53,407 | +0.04(+0.14%) |
Jul 02, 2007 | 28.06 | 28.54 | 27.90 | 28.28 | 68,260 | +0.41(+1.47%) |
Jun 29, 2007 | 28.54 | 28.67 | 27.83 | 27.87 | 101,361 | -0.50(-1.76%) |
Jun 28, 2007 | 28.54 | 28.66 | 28.11 | 28.37 | 46,373 | -0.27(-0.94%) |
Jun 27, 2007 | 28.19 | 28.66 | 27.76 | 28.64 | 95,100 | +0.22(+0.77%) |
Jun 26, 2007 | 28.43 | 28.64 | 28.05 | 28.42 | 32,922 | +0.16(+0.57%) |
Jun 25, 2007 | 28.18 | 28.79 | 28.00 | 28.26 | 45,588 | +0.12(+0.43%) |
Jun 22, 2007 | 28.40 | 28.59 | 28.11 | 28.14 | 163,463 | -0.37(-1.30%) |
Jun 21, 2007 | 28.56 | 28.63 | 28.24 | 28.51 | 53,521 | -0.24(-0.83%) |
Jun 20, 2007 | 28.90 | 28.90 | 28.56 | 28.75 | 102,500 | -0.19(-0.66%) |
Jun 19, 2007 | 29.13 | 29.24 | 28.74 | 28.94 | 112,400 | -0.41(-1.40%) |
Jun 18, 2007 | 29.53 | 29.66 | 29.22 | 29.35 | 62,300 | -0.16(-0.54%) |
Jun 15, 2007 | 29.43 | 29.88 | 28.75 | 29.51 | 155,900 | +0.67(+2.32%) |
Jun 14, 2007 | 28.45 | 29.22 | 28.36 | 28.84 | 84,400 | +0.29(+1.02%) |
Jun 13, 2007 | 28.26 | 28.73 | 28.05 | 28.55 | 22,200 | +0.28(+0.99%) |
Jun 12, 2007 | 28.14 | 28.58 | 28.05 | 28.27 | 66,000 | +0.00(+0.00%) |
Jun 11, 2007 | 28.41 | 28.60 | 28.06 | 28.27 | 15,529 | -0.28(-0.98%) |
Jun 08, 2007 | 28.14 | 28.57 | 28.07 | 28.55 | 49,559 | +0.42(+1.50%) |
Jun 07, 2007 | 28.41 | 28.55 | 28.03 | 28.13 | 48,929 | -0.41(-1.45%) |
Jun 06, 2007 | 28.09 | 28.61 | 27.86 | 28.54 | 85,449 | +0.25(+0.88%) |
Jun 05, 2007 | 28.77 | 29.10 | 28.21 | 28.29 | 52,891 | -0.64(-2.21%) |
Jun 04, 2007 | 28.81 | 29.15 | 28.66 | 28.93 | 60,572 | -0.05(-0.17%) |