Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.76 | 20.36 | 19.13 | 19.57 | 1,187,071 | -0.81(-3.96%) |
Jun 27, 2008 | 20.50 | 20.95 | 20.04 | 20.38 | 1,700,283 | -0.06(-0.27%) |
Jun 26, 2008 | 21.06 | 21.10 | 20.16 | 20.43 | 995,413 | -1.22(-5.65%) |
Jun 25, 2008 | 21.54 | 22.93 | 21.54 | 21.66 | 616,664 | +0.28(+1.30%) |
Jun 24, 2008 | 21.25 | 21.91 | 20.58 | 21.38 | 630,876 | -0.15(-0.68%) |
Jun 23, 2008 | 21.93 | 22.10 | 21.45 | 21.52 | 997,267 | -0.33(-1.49%) |
Jun 20, 2008 | 22.23 | 22.23 | 21.20 | 21.85 | 1,655,621 | -0.51(-2.27%) |
Jun 19, 2008 | 21.12 | 22.41 | 21.01 | 22.36 | 1,276,275 | +1.18(+5.58%) |
Jun 18, 2008 | 20.91 | 21.26 | 20.58 | 21.18 | 649,092 | -0.28(-1.33%) |
Jun 17, 2008 | 21.60 | 22.34 | 21.40 | 21.46 | 862,402 | +0.09(+0.42%) |
Jun 16, 2008 | 20.70 | 21.54 | 20.68 | 21.37 | 729,433 | +0.54(+2.57%) |
Jun 13, 2008 | 20.72 | 21.16 | 20.54 | 20.84 | 840,284 | +0.33(+1.59%) |
Jun 12, 2008 | 21.02 | 21.70 | 20.20 | 20.51 | 639,832 | -0.22(-1.07%) |
Jun 11, 2008 | 21.78 | 21.88 | 20.56 | 20.73 | 1,158,706 | -1.38(-6.22%) |
Jun 10, 2008 | 22.75 | 22.99 | 21.85 | 22.11 | 858,725 | -0.17(-0.75%) |
Jun 09, 2008 | 22.86 | 23.22 | 21.89 | 22.27 | 747,037 | -0.47(-2.08%) |
Jun 06, 2008 | 23.63 | 23.68 | 22.34 | 22.75 | 896,507 | -1.13(-4.72%) |
Jun 05, 2008 | 23.05 | 24.25 | 22.86 | 23.87 | 856,860 | +0.90(+3.93%) |
Jun 04, 2008 | 22.93 | 23.48 | 22.73 | 22.97 | 720,082 | +0.08(+0.36%) |
Jun 03, 2008 | 23.05 | 23.62 | 22.79 | 22.89 | 600,364 | -0.07(-0.30%) |
Jun 02, 2008 | 23.31 | 23.59 | 22.25 | 22.95 | 423,915 | -0.31(-1.31%) |
May 30, 2008 | 23.75 | 23.80 | 22.95 | 23.26 | 380,319 | -0.39(-1.65%) |
May 29, 2008 | 22.23 | 23.87 | 21.97 | 23.65 | 1,216,330 | +1.65(+7.52%) |
May 28, 2008 | 22.23 | 23.16 | 21.91 | 22.00 | 1,021,074 | +0.17(+0.80%) |
May 27, 2008 | 20.99 | 22.17 | 20.64 | 21.82 | 1,236,249 | +0.93(+4.46%) |
May 26, 2008 | 21.30 | 21.33 | 20.63 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.30 | 21.33 | 20.63 | 20.89 | 1,515,164 | -0.67(-3.13%) |
May 22, 2008 | 22.01 | 22.77 | 21.36 | 21.56 | 910,254 | -0.43(-1.96%) |
May 21, 2008 | 23.49 | 23.55 | 21.79 | 22.00 | 1,274,144 | -1.59(-6.75%) |
May 20, 2008 | 23.66 | 23.98 | 23.32 | 23.59 | 1,056,697 | -0.32(-1.34%) |
May 19, 2008 | 24.73 | 25.30 | 23.68 | 23.91 | 1,179,003 | -0.97(-3.91%) |
May 16, 2008 | 25.22 | 25.37 | 24.40 | 24.88 | 3,108,546 | -0.02(-0.08%) |
May 15, 2008 | 23.93 | 25.01 | 23.80 | 24.90 | 592,338 | +0.72(+2.99%) |
May 14, 2008 | 24.72 | 25.14 | 24.14 | 24.18 | 618,382 | -0.54(-2.19%) |
May 13, 2008 | 24.74 | 25.05 | 24.32 | 24.72 | 564,279 | -0.02(-0.08%) |
May 12, 2008 | 24.66 | 25.33 | 24.54 | 24.74 | 439,757 | +0.14(+0.56%) |
May 09, 2008 | 24.80 | 25.37 | 24.07 | 24.60 | 341,439 | -0.70(-2.77%) |
May 08, 2008 | 26.24 | 26.28 | 23.28 | 25.30 | 1,562,139 | -1.13(-4.26%) |
May 07, 2008 | 27.31 | 28.14 | 26.22 | 26.43 | 667,928 | -1.08(-3.94%) |
May 06, 2008 | 28.80 | 28.99 | 26.96 | 27.51 | 920,524 | -1.59(-5.47%) |
May 05, 2008 | 30.06 | 30.33 | 29.11 | 29.11 | 508,124 | -1.11(-3.68%) |
May 02, 2008 | 28.99 | 30.22 | 28.42 | 30.22 | 961,140 | +1.47(+5.13%) |
May 01, 2008 | 27.33 | 29.57 | 26.99 | 28.74 | 1,153,163 | +1.58(+5.81%) |
Apr 30, 2008 | 26.93 | 27.73 | 26.76 | 27.17 | 876,328 | +0.32(+1.19%) |
Apr 29, 2008 | 26.94 | 27.51 | 26.69 | 26.85 | 840,175 | -0.14(-0.52%) |
Apr 28, 2008 | 25.79 | 27.18 | 25.79 | 26.99 | 525,761 | +1.08(+4.16%) |
Apr 25, 2008 | 26.39 | 26.39 | 25.61 | 25.91 | 390,141 | -0.17(-0.64%) |
Apr 24, 2008 | 24.83 | 26.51 | 24.83 | 26.08 | 442,560 | +1.19(+4.78%) |
Apr 23, 2008 | 25.09 | 25.10 | 24.00 | 24.89 | 550,723 | -0.21(-0.83%) |
Apr 22, 2008 | 27.11 | 27.22 | 24.14 | 25.10 | 1,509,856 | -2.26(-8.26%) |
Apr 21, 2008 | 27.68 | 27.80 | 26.85 | 27.35 | 249,402 | -0.34(-1.23%) |
Apr 18, 2008 | 27.43 | 27.80 | 27.23 | 27.69 | 173,239 | +0.56(+2.07%) |
Apr 17, 2008 | 26.54 | 27.33 | 26.44 | 27.13 | 453,133 | +0.49(+1.85%) |
Apr 16, 2008 | 26.27 | 26.79 | 26.14 | 26.64 | 877,120 | +0.49(+1.89%) |
Apr 15, 2008 | 26.86 | 27.13 | 25.88 | 26.14 | 490,375 | -0.40(-1.49%) |
Apr 14, 2008 | 26.27 | 26.59 | 26.05 | 26.54 | 372,199 | +0.25(+0.95%) |
Apr 11, 2008 | 26.33 | 26.69 | 25.89 | 26.29 | 328,220 | -0.21(-0.79%) |
Apr 10, 2008 | 26.18 | 26.81 | 25.83 | 26.50 | 464,624 | +0.38(+1.44%) |
Apr 09, 2008 | 27.33 | 27.33 | 25.90 | 26.12 | 671,249 | -1.06(-3.91%) |
Apr 08, 2008 | 27.12 | 27.40 | 26.72 | 27.19 | 515,562 | -0.06(-0.20%) |
Apr 07, 2008 | 27.35 | 27.38 | 26.92 | 27.24 | 370,088 | -0.08(-0.28%) |
Apr 04, 2008 | 27.35 | 27.46 | 26.93 | 27.32 | 1,182,498 | -0.24(-0.88%) |
Apr 03, 2008 | 26.53 | 27.91 | 26.42 | 27.56 | 768,996 | -0.21(-0.75%) |
Apr 02, 2008 | 27.74 | 28.10 | 27.17 | 27.77 | 668,087 | -0.07(-0.25%) |
Apr 01, 2008 | 26.93 | 28.31 | 26.50 | 27.84 | 996,375 | +1.36(+5.12%) |
Mar 31, 2008 | 25.47 | 26.68 | 24.86 | 26.49 | 776,018 | +0.94(+3.67%) |
Mar 28, 2008 | 25.78 | 25.92 | 25.05 | 25.55 | 385,173 | -0.20(-0.78%) |
Mar 27, 2008 | 25.71 | 26.59 | 25.11 | 25.75 | 420,881 | -0.24(-0.91%) |
Mar 26, 2008 | 25.85 | 26.20 | 25.50 | 25.98 | 608,372 | -0.19(-0.72%) |
Mar 25, 2008 | 25.32 | 26.61 | 24.97 | 26.17 | 825,648 | +0.85(+3.35%) |
Mar 24, 2008 | 24.27 | 25.53 | 24.09 | 25.32 | 1,223,434 | +1.06(+4.35%) |
Mar 21, 2008 | 23.38 | 24.46 | 23.21 | 24.27 | 563,184 | +0.00(+0.00%) |
Mar 20, 2008 | 23.38 | 24.46 | 23.21 | 24.27 | 563,184 | +1.06(+4.55%) |
Mar 19, 2008 | 22.98 | 23.45 | 22.52 | 23.21 | 835,001 | +0.08(+0.33%) |
Mar 18, 2008 | 21.63 | 23.43 | 20.86 | 23.14 | 1,062,215 | +1.41(+6.49%) |
Mar 17, 2008 | 21.54 | 21.98 | 20.85 | 21.72 | 478,438 | -0.63(-2.80%) |
Mar 14, 2008 | 23.48 | 23.48 | 21.52 | 22.35 | 543,667 | -0.88(-3.80%) |
Mar 13, 2008 | 22.83 | 24.03 | 22.34 | 23.23 | 689,337 | +0.28(+1.21%) |
Mar 12, 2008 | 24.01 | 24.01 | 22.66 | 22.95 | 875,060 | -0.88(-3.67%) |
Mar 11, 2008 | 23.75 | 24.16 | 23.07 | 23.83 | 912,414 | +0.41(+1.75%) |
Mar 10, 2008 | 23.82 | 24.00 | 22.75 | 23.42 | 973,568 | -0.25(-1.06%) |
Mar 07, 2008 | 23.71 | 25.07 | 23.28 | 23.67 | 414,550 | -0.35(-1.45%) |
Mar 06, 2008 | 24.95 | 25.02 | 23.61 | 24.02 | 535,131 | -0.96(-3.84%) |
Mar 05, 2008 | 24.80 | 25.17 | 24.05 | 24.98 | 939,034 | +0.07(+0.28%) |
Mar 04, 2008 | 24.74 | 25.16 | 23.95 | 24.91 | 771,290 | +0.02(+0.08%) |
Mar 03, 2008 | 25.03 | 25.19 | 23.57 | 24.89 | 697,563 | -0.21(-0.83%) |
Feb 29, 2008 | 25.60 | 25.98 | 25.03 | 25.10 | 893,638 | -0.67(-2.62%) |
Feb 28, 2008 | 26.90 | 27.24 | 25.30 | 25.77 | 636,431 | -1.18(-4.38%) |
Feb 27, 2008 | 27.42 | 27.58 | 26.63 | 26.95 | 552,110 | -0.21(-0.77%) |
Feb 26, 2008 | 27.45 | 27.61 | 26.66 | 27.16 | 645,927 | -0.34(-1.24%) |
Feb 25, 2008 | 27.31 | 27.68 | 26.67 | 27.50 | 850,397 | +0.17(+0.61%) |
Feb 22, 2008 | 27.89 | 28.06 | 26.75 | 27.33 | 863,687 | -0.74(-2.65%) |
Feb 21, 2008 | 27.97 | 29.17 | 27.23 | 28.08 | 817,072 | +1.61(+6.06%) |
Feb 20, 2008 | 26.44 | 26.69 | 25.89 | 26.47 | 767,977 | -0.02(-0.08%) |
Feb 19, 2008 | 27.21 | 27.31 | 25.85 | 26.49 | 430,666 | -0.38(-1.40%) |
Feb 18, 2008 | 27.14 | 27.17 | 26.50 | 26.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.14 | 27.17 | 26.50 | 26.87 | 250,514 | -0.22(-0.82%) |
Feb 14, 2008 | 27.97 | 27.97 | 26.53 | 27.09 | 329,582 | -1.01(-3.61%) |
Feb 13, 2008 | 27.94 | 28.17 | 27.32 | 28.10 | 202,311 | +0.72(+2.64%) |
Feb 12, 2008 | 27.89 | 28.84 | 26.96 | 27.38 | 287,264 | -0.37(-1.33%) |
Feb 11, 2008 | 27.88 | 28.02 | 27.05 | 27.75 | 158,568 | -0.12(-0.42%) |
Feb 08, 2008 | 28.23 | 28.32 | 27.15 | 27.87 | 389,850 | -0.28(-1.01%) |
Feb 07, 2008 | 26.90 | 28.34 | 26.76 | 28.15 | 561,650 | +1.26(+4.68%) |
Feb 06, 2008 | 27.29 | 28.63 | 26.77 | 26.90 | 591,834 | -0.42(-1.53%) |
Feb 05, 2008 | 28.35 | 28.92 | 26.92 | 27.31 | 672,116 | -1.18(-4.15%) |
Feb 04, 2008 | 29.02 | 29.03 | 27.82 | 28.49 | 543,045 | -0.37(-1.28%) |
Feb 01, 2008 | 27.21 | 28.88 | 27.20 | 28.86 | 1,362,810 | +1.74(+6.41%) |
Jan 31, 2008 | 26.01 | 27.97 | 25.96 | 27.12 | 980,772 | +0.84(+3.20%) |
Jan 30, 2008 | 25.89 | 26.95 | 25.81 | 26.28 | 545,480 | +0.54(+2.11%) |
Jan 29, 2008 | 25.70 | 26.23 | 25.30 | 25.74 | 285,192 | -0.22(-0.83%) |
Jan 28, 2008 | 24.66 | 26.01 | 24.66 | 25.96 | 260,989 | +0.99(+3.95%) |
Jan 25, 2008 | 25.71 | 25.99 | 24.50 | 24.97 | 383,182 | -0.65(-2.52%) |
Jan 24, 2008 | 26.93 | 26.96 | 25.30 | 25.62 | 565,078 | -1.30(-4.83%) |
Jan 23, 2008 | 25.85 | 27.09 | 24.96 | 26.92 | 710,317 | +1.10(+4.25%) |
Jan 22, 2008 | 23.89 | 25.99 | 23.77 | 25.82 | 954,299 | +0.95(+3.80%) |
Jan 21, 2008 | 24.84 | 25.37 | 24.50 | 24.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.84 | 25.37 | 24.50 | 24.87 | 424,761 | +0.27(+1.10%) |
Jan 17, 2008 | 24.98 | 25.51 | 24.28 | 24.60 | 501,084 | -0.17(-0.67%) |
Jan 16, 2008 | 24.15 | 25.16 | 23.51 | 24.77 | 523,188 | +0.34(+1.39%) |
Jan 15, 2008 | 23.39 | 24.64 | 23.35 | 24.43 | 594,414 | +0.97(+4.15%) |
Jan 14, 2008 | 24.01 | 24.01 | 22.81 | 23.46 | 589,667 | -0.38(-1.60%) |
Jan 11, 2008 | 25.51 | 25.51 | 23.43 | 23.84 | 830,507 | -1.24(-4.93%) |
Jan 10, 2008 | 23.64 | 25.50 | 22.65 | 25.07 | 947,696 | +1.29(+5.44%) |
Jan 09, 2008 | 24.16 | 24.16 | 22.93 | 23.78 | 660,317 | -0.22(-0.90%) |
Jan 08, 2008 | 24.20 | 24.53 | 23.68 | 24.00 | 978,892 | -0.14(-0.58%) |
Jan 07, 2008 | 24.71 | 24.71 | 22.86 | 24.14 | 1,028,103 | -0.15(-0.60%) |
Jan 04, 2008 | 24.53 | 24.66 | 23.81 | 24.28 | 480,309 | -0.62(-2.48%) |
Jan 03, 2008 | 25.92 | 25.92 | 24.39 | 24.90 | 665,353 | -1.08(-4.15%) |
Jan 02, 2008 | 26.15 | 26.30 | 25.60 | 25.98 | 595,565 | -0.13(-0.51%) |
Jan 01, 2008 | 25.89 | 26.30 | 25.35 | 26.11 | 687,512 | +0.00(+0.00%) |
Dec 31, 2007 | 25.89 | 26.30 | 25.35 | 26.11 | 687,512 | +0.47(+1.82%) |
Dec 28, 2007 | 26.44 | 26.55 | 25.12 | 25.64 | 395,413 | -0.57(-2.17%) |
Dec 27, 2007 | 26.48 | 26.48 | 25.83 | 26.21 | 297,711 | -0.26(-1.00%) |
Dec 26, 2007 | 26.54 | 26.60 | 26.14 | 26.48 | 183,893 | -0.21(-0.78%) |
Dec 24, 2007 | 26.60 | 27.06 | 26.31 | 26.69 | 110,364 | +0.01(+0.03%) |
Dec 21, 2007 | 26.73 | 26.90 | 25.57 | 26.68 | 570,241 | -0.06(-0.21%) |
Dec 20, 2007 | 26.58 | 26.76 | 26.17 | 26.74 | 1,029,685 | +0.20(+0.76%) |
Dec 19, 2007 | 26.87 | 26.90 | 26.28 | 26.53 | 726,219 | -0.23(-0.86%) |
Dec 18, 2007 | 26.42 | 26.83 | 26.16 | 26.76 | 650,820 | +0.42(+1.58%) |
Dec 17, 2007 | 26.35 | 26.90 | 25.69 | 26.35 | 556,283 | -0.08(-0.29%) |
Dec 14, 2007 | 26.06 | 27.00 | 25.69 | 26.42 | 753,558 | +0.24(+0.90%) |
Dec 13, 2007 | 24.64 | 26.83 | 24.51 | 26.19 | 1,113,430 | +0.91(+3.60%) |
Dec 12, 2007 | 26.82 | 27.04 | 25.12 | 25.28 | 1,212,715 | -1.24(-4.67%) |
Dec 11, 2007 | 26.92 | 27.03 | 26.34 | 26.51 | 622,617 | -0.38(-1.42%) |
Dec 10, 2007 | 26.93 | 27.18 | 26.39 | 26.90 | 313,395 | -0.03(-0.13%) |
Dec 07, 2007 | 26.54 | 27.10 | 26.41 | 26.93 | 682,640 | +0.59(+2.24%) |
Dec 06, 2007 | 26.53 | 27.28 | 26.10 | 26.34 | 806,222 | +0.08(+0.29%) |
Dec 05, 2007 | 26.69 | 26.91 | 26.01 | 26.26 | 934,285 | +0.10(+0.40%) |
Dec 04, 2007 | 25.81 | 26.64 | 25.70 | 26.16 | 980,618 | +0.13(+0.51%) |
Dec 03, 2007 | 24.97 | 26.03 | 24.97 | 26.03 | 1,096,911 | +0.92(+3.65%) |
Nov 30, 2007 | 24.15 | 25.50 | 24.15 | 25.11 | 1,402,508 | +1.45(+6.14%) |
Nov 29, 2007 | 23.28 | 24.05 | 23.00 | 23.66 | 936,981 | +0.38(+1.61%) |
Nov 28, 2007 | 22.01 | 23.64 | 22.01 | 23.28 | 1,462,143 | +1.27(+5.78%) |
Nov 27, 2007 | 23.02 | 23.02 | 21.72 | 22.01 | 531,822 | -0.51(-2.25%) |
Nov 26, 2007 | 22.50 | 23.23 | 22.27 | 22.52 | 757,213 | +0.24(+1.06%) |
Nov 23, 2007 | 22.02 | 22.63 | 21.93 | 22.28 | 438,148 | +0.83(+3.85%) |
Nov 21, 2007 | 21.13 | 21.72 | 21.02 | 21.45 | 923,781 | -0.19(-0.87%) |
Nov 20, 2007 | 21.67 | 22.78 | 21.26 | 21.64 | 1,141,417 | -0.20(-0.92%) |
Nov 19, 2007 | 22.61 | 22.93 | 21.12 | 21.84 | 960,639 | -1.20(-5.19%) |
Nov 16, 2007 | 23.80 | 23.89 | 22.80 | 23.04 | 757,731 | -0.90(-3.75%) |
Nov 15, 2007 | 23.93 | 24.39 | 23.00 | 23.93 | 1,638,927 | +1.15(+5.06%) |
Nov 14, 2007 | 24.21 | 24.21 | 22.45 | 22.78 | 1,084,638 | -0.82(-3.47%) |
Nov 13, 2007 | 23.14 | 24.22 | 23.14 | 23.60 | 1,265,523 | +0.67(+2.91%) |
Nov 12, 2007 | 22.50 | 24.66 | 22.50 | 22.93 | 769,114 | +0.26(+1.16%) |
Nov 09, 2007 | 23.52 | 23.62 | 22.36 | 22.67 | 589,939 | -0.70(-3.00%) |
Nov 08, 2007 | 23.03 | 23.80 | 21.93 | 23.37 | 1,151,849 | +0.65(+2.84%) |
Nov 07, 2007 | 22.98 | 23.27 | 22.48 | 22.73 | 799,287 | -0.81(-3.43%) |
Nov 06, 2007 | 24.28 | 24.28 | 23.18 | 23.53 | 631,250 | -0.55(-2.28%) |
Nov 05, 2007 | 24.50 | 24.52 | 23.63 | 24.08 | 646,953 | -0.65(-2.61%) |
Nov 02, 2007 | 24.71 | 25.28 | 24.38 | 24.73 | 648,661 | -0.22(-0.86%) |
Nov 01, 2007 | 25.57 | 25.97 | 24.89 | 24.94 | 1,035,441 | -1.33(-5.08%) |
Oct 31, 2007 | 27.44 | 27.45 | 25.12 | 26.28 | 1,966,705 | -0.92(-3.40%) |
Oct 30, 2007 | 27.10 | 27.94 | 26.74 | 27.20 | 839,317 | -0.07(-0.25%) |
Oct 29, 2007 | 26.90 | 27.49 | 26.20 | 27.27 | 756,292 | +0.50(+1.87%) |
Oct 26, 2007 | 28.02 | 28.02 | 26.15 | 26.77 | 564,053 | -0.10(-0.39%) |
Oct 25, 2007 | 27.38 | 27.52 | 26.35 | 26.87 | 909,824 | -0.51(-1.85%) |
Oct 24, 2007 | 27.44 | 27.53 | 27.03 | 27.38 | 889,823 | -0.13(-0.48%) |
Oct 23, 2007 | 26.76 | 27.78 | 26.06 | 27.51 | 1,173,145 | +1.28(+4.87%) |
Oct 22, 2007 | 25.13 | 26.48 | 24.53 | 26.24 | 1,110,840 | +0.08(+0.32%) |
Oct 19, 2007 | 26.06 | 26.54 | 25.77 | 26.15 | 1,384,665 | -0.19(-0.74%) |
Oct 18, 2007 | 26.76 | 26.96 | 25.99 | 26.35 | 773,703 | -0.56(-2.09%) |
Oct 17, 2007 | 27.58 | 27.62 | 25.92 | 26.91 | 776,725 | -0.23(-0.84%) |
Oct 16, 2007 | 26.35 | 27.25 | 26.07 | 27.14 | 728,809 | +0.05(+0.18%) |
Oct 15, 2007 | 28.25 | 28.33 | 26.37 | 27.09 | 1,152,281 | -1.08(-3.85%) |
Oct 12, 2007 | 28.01 | 28.32 | 27.35 | 28.17 | 884,499 | +0.12(+0.42%) |
Oct 11, 2007 | 28.42 | 29.42 | 26.76 | 28.06 | 2,141,965 | -1.74(-5.83%) |
Oct 10, 2007 | 30.15 | 30.40 | 29.42 | 29.79 | 572,111 | -0.54(-1.79%) |
Oct 09, 2007 | 30.91 | 30.91 | 29.51 | 30.34 | 849,534 | -0.15(-0.50%) |
Oct 08, 2007 | 31.43 | 31.43 | 29.95 | 30.49 | 474,409 | -0.55(-1.77%) |
Oct 05, 2007 | 30.51 | 31.44 | 30.11 | 31.04 | 710,678 | +0.60(+1.96%) |
Oct 04, 2007 | 30.09 | 31.13 | 29.64 | 30.44 | 1,150,986 | +0.58(+1.96%) |
Oct 03, 2007 | 29.54 | 30.02 | 28.54 | 29.86 | 945,365 | +0.11(+0.37%) |
Oct 02, 2007 | 27.86 | 30.08 | 27.35 | 29.74 | 1,558,342 | +2.11(+7.62%) |
Oct 01, 2007 | 27.83 | 28.29 | 26.87 | 27.64 | 1,248,256 | -0.19(-0.70%) |
Sep 28, 2007 | 27.80 | 28.22 | 26.62 | 27.83 | 2,080,523 | -0.26(-0.94%) |
Sep 27, 2007 | 29.55 | 29.55 | 27.65 | 28.10 | 1,504,095 | -1.36(-4.62%) |
Sep 26, 2007 | 29.40 | 29.56 | 28.63 | 29.46 | 887,089 | +0.20(+0.69%) |
Sep 25, 2007 | 30.90 | 30.90 | 26.85 | 29.26 | 4,864,244 | -1.63(-5.29%) |
Sep 24, 2007 | 31.43 | 31.64 | 30.31 | 30.89 | 439,012 | -0.86(-2.71%) |
Sep 21, 2007 | 32.00 | 32.14 | 31.59 | 31.75 | 276,271 | -0.13(-0.39%) |
Sep 20, 2007 | 32.91 | 33.32 | 31.70 | 31.88 | 588,659 | -1.05(-3.19%) |
Sep 19, 2007 | 32.87 | 33.71 | 32.66 | 32.93 | 445,343 | +0.13(+0.38%) |
Sep 18, 2007 | 32.04 | 32.90 | 31.28 | 32.80 | 829,389 | +0.78(+2.43%) |
Sep 17, 2007 | 32.81 | 32.90 | 31.75 | 32.02 | 577,291 | -0.89(-2.70%) |
Sep 14, 2007 | 32.46 | 33.24 | 32.34 | 32.91 | 581,896 | -0.07(-0.21%) |
Sep 13, 2007 | 32.23 | 33.32 | 31.78 | 32.98 | 436,278 | +0.85(+2.66%) |
Sep 12, 2007 | 32.43 | 32.86 | 31.75 | 32.13 | 467,071 | -0.53(-1.62%) |
Sep 11, 2007 | 32.58 | 33.01 | 32.06 | 32.66 | 457,142 | +0.26(+0.79%) |
Sep 10, 2007 | 33.29 | 33.39 | 31.69 | 32.40 | 455,128 | -0.51(-1.54%) |
Sep 07, 2007 | 33.01 | 33.28 | 32.14 | 32.91 | 374,980 | -0.88(-2.61%) |
Sep 06, 2007 | 34.67 | 35.20 | 33.56 | 33.79 | 653,410 | -0.88(-2.55%) |
Sep 05, 2007 | 34.12 | 34.77 | 33.87 | 34.67 | 504,770 | +0.29(+0.85%) |
Sep 04, 2007 | 33.84 | 34.59 | 33.78 | 34.38 | 483,042 | +0.69(+2.06%) |
Aug 31, 2007 | 32.49 | 34.24 | 32.49 | 33.69 | 866,657 | +1.71(+5.35%) |
Aug 30, 2007 | 30.61 | 32.66 | 30.40 | 31.98 | 981,194 | +1.18(+3.84%) |
Aug 29, 2007 | 30.30 | 30.82 | 30.16 | 30.79 | 431,386 | +0.78(+2.59%) |
Aug 28, 2007 | 30.75 | 30.79 | 29.74 | 30.02 | 493,403 | -0.74(-2.40%) |
Aug 27, 2007 | 31.41 | 31.50 | 30.11 | 30.75 | 484,194 | -0.56(-1.80%) |
Aug 24, 2007 | 31.35 | 31.64 | 30.36 | 31.32 | 836,439 | +0.33(+1.08%) |
Aug 23, 2007 | 32.57 | 33.12 | 30.82 | 30.98 | 1,052,420 | -0.90(-2.81%) |
Aug 22, 2007 | 31.97 | 32.55 | 31.00 | 31.88 | 1,434,164 | +0.60(+1.93%) |
Aug 21, 2007 | 29.92 | 32.16 | 29.83 | 31.27 | 1,330,850 | +1.39(+4.65%) |
Aug 20, 2007 | 30.89 | 31.04 | 29.21 | 29.88 | 1,728,278 | -0.93(-3.02%) |
Aug 17, 2007 | 29.88 | 31.27 | 28.45 | 30.81 | 2,451,907 | +2.29(+8.01%) |
Aug 16, 2007 | 31.80 | 31.89 | 27.31 | 28.53 | 2,285,281 | -4.10(-12.57%) |
Aug 15, 2007 | 35.03 | 35.31 | 30.72 | 32.63 | 2,443,993 | -3.98(-10.88%) |
Aug 14, 2007 | 36.92 | 38.89 | 36.02 | 36.61 | 691,541 | -0.99(-2.64%) |
Aug 13, 2007 | 36.76 | 38.79 | 36.76 | 37.60 | 500,022 | +1.01(+2.77%) |
Aug 10, 2007 | 37.04 | 37.55 | 35.90 | 36.59 | 549,232 | -0.94(-2.50%) |
Aug 09, 2007 | 37.53 | 39.35 | 36.83 | 37.53 | 811,546 | -2.22(-5.58%) |
Aug 08, 2007 | 38.62 | 42.02 | 38.58 | 39.75 | 1,544,022 | +2.51(+6.74%) |
Aug 07, 2007 | 35.93 | 37.49 | 34.72 | 37.24 | 1,095,444 | +1.31(+3.66%) |
Aug 06, 2007 | 35.44 | 35.99 | 34.78 | 35.92 | 708,808 | +0.64(+1.81%) |
Aug 03, 2007 | 35.74 | 37.38 | 35.28 | 35.28 | 446,350 | -2.10(-5.61%) |
Aug 02, 2007 | 37.33 | 38.14 | 36.96 | 37.38 | 555,276 | +0.06(+0.17%) |
Aug 01, 2007 | 38.16 | 38.64 | 36.90 | 37.32 | 641,035 | -0.84(-2.20%) |
Jul 31, 2007 | 39.40 | 39.40 | 37.52 | 38.16 | 468,366 | +0.02(+0.05%) |
Jul 30, 2007 | 38.43 | 38.68 | 37.70 | 38.14 | 917,738 | -0.12(-0.31%) |
Jul 27, 2007 | 37.97 | 39.75 | 37.74 | 38.26 | 772,983 | +0.46(+1.21%) |
Jul 26, 2007 | 38.51 | 39.47 | 36.19 | 37.80 | 861,764 | -1.66(-4.21%) |
Jul 25, 2007 | 41.14 | 41.14 | 38.70 | 39.46 | 785,934 | -1.21(-2.97%) |
Jul 24, 2007 | 41.70 | 41.85 | 40.49 | 40.67 | 616,574 | -0.96(-2.30%) |
Jul 23, 2007 | 42.20 | 42.88 | 41.28 | 41.63 | 542,470 | -0.47(-1.11%) |
Jul 20, 2007 | 43.16 | 43.48 | 41.96 | 42.09 | 621,322 | -0.92(-2.13%) |
Jul 19, 2007 | 43.37 | 43.92 | 42.75 | 43.01 | 565,924 | -0.35(-0.82%) |
Jul 18, 2007 | 43.09 | 43.60 | 42.91 | 43.37 | 555,276 | -0.83(-1.87%) |
Jul 17, 2007 | 44.62 | 44.86 | 44.00 | 44.19 | 1,242,932 | +1.11(+2.56%) |
Jul 16, 2007 | 43.82 | 44.40 | 42.60 | 43.09 | 1,249,407 | -1.29(-2.90%) |
Jul 13, 2007 | 47.25 | 47.25 | 43.81 | 44.37 | 2,436,223 | -4.14(-8.52%) |
Jul 12, 2007 | 49.04 | 49.70 | 48.23 | 48.51 | 427,788 | -0.72(-1.45%) |
Jul 11, 2007 | 49.09 | 49.87 | 48.89 | 49.22 | 321,309 | +0.14(+0.28%) |
Jul 10, 2007 | 50.41 | 50.66 | 48.89 | 49.09 | 492,827 | -1.40(-2.77%) |
Jul 09, 2007 | 50.08 | 50.96 | 49.90 | 50.48 | 344,187 | +0.40(+0.80%) |
Jul 06, 2007 | 50.39 | 50.91 | 49.27 | 50.08 | 579,162 | -0.15(-0.30%) |
Jul 05, 2007 | 49.17 | 50.38 | 48.93 | 50.23 | 433,544 | +1.52(+3.11%) |
Jul 03, 2007 | 49.00 | 49.13 | 48.40 | 48.72 | 163,604 | -0.23(-0.47%) |