Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.43 | 20.80 | 19.08 | 19.39 | 52,978 | +0.02(+0.10%) |
May 29, 2008 | 18.86 | 19.86 | 18.86 | 19.37 | 27,762 | +0.45(+2.38%) |
May 28, 2008 | 19.01 | 19.05 | 18.67 | 18.92 | 42,069 | +0.06(+0.32%) |
May 27, 2008 | 18.89 | 20.00 | 18.51 | 18.86 | 49,941 | +0.06(+0.32%) |
May 26, 2008 | 19.85 | 20.89 | 18.76 | 18.80 | 52,820 | +0.00(+0.00%) |
May 23, 2008 | 19.85 | 20.89 | 18.76 | 18.80 | 52,820 | -1.22(-6.09%) |
May 22, 2008 | 19.72 | 20.55 | 19.63 | 20.02 | 55,325 | +0.35(+1.78%) |
May 21, 2008 | 20.28 | 21.10 | 19.50 | 19.67 | 86,786 | -0.54(-2.67%) |
May 20, 2008 | 19.00 | 21.60 | 17.80 | 20.21 | 78,804 | -1.56(-7.17%) |
May 19, 2008 | 21.62 | 22.30 | 21.15 | 21.77 | 49,488 | +0.05(+0.23%) |
May 16, 2008 | 22.02 | 22.35 | 21.02 | 21.72 | 32,643 | -0.13(-0.59%) |
May 15, 2008 | 21.23 | 22.01 | 21.10 | 21.85 | 20,663 | +0.55(+2.58%) |
May 14, 2008 | 21.19 | 21.95 | 21.10 | 21.30 | 25,432 | +0.19(+0.90%) |
May 13, 2008 | 21.29 | 22.18 | 20.49 | 21.11 | 48,118 | -0.12(-0.57%) |
May 12, 2008 | 20.77 | 21.77 | 20.43 | 21.23 | 40,109 | +0.58(+2.81%) |
May 09, 2008 | 20.55 | 20.83 | 20.04 | 20.65 | 26,618 | -0.12(-0.58%) |
May 08, 2008 | 20.91 | 20.91 | 20.47 | 20.77 | 26,168 | -0.09(-0.43%) |
May 07, 2008 | 21.98 | 22.37 | 20.80 | 20.86 | 31,966 | -1.09(-4.97%) |
May 06, 2008 | 21.17 | 22.32 | 21.10 | 21.95 | 39,929 | +0.61(+2.86%) |
May 05, 2008 | 21.75 | 22.39 | 21.14 | 21.34 | 39,855 | -0.34(-1.57%) |
May 02, 2008 | 22.17 | 22.21 | 21.55 | 21.68 | 38,658 | -0.15(-0.69%) |
May 01, 2008 | 21.80 | 22.55 | 21.71 | 21.83 | 39,492 | +0.24(+1.11%) |
Apr 30, 2008 | 21.78 | 22.26 | 21.03 | 21.59 | 64,751 | -0.02(-0.09%) |
Apr 29, 2008 | 21.93 | 22.01 | 20.96 | 21.61 | 51,423 | -0.22(-1.01%) |
Apr 28, 2008 | 21.99 | 22.50 | 20.99 | 21.83 | 34,962 | -0.15(-0.68%) |
Apr 25, 2008 | 21.30 | 22.29 | 21.12 | 21.98 | 72,277 | +0.72(+3.39%) |
Apr 24, 2008 | 20.76 | 21.48 | 20.53 | 21.26 | 49,190 | +0.66(+3.20%) |
Apr 23, 2008 | 21.29 | 21.63 | 20.54 | 20.60 | 60,968 | -0.55(-2.60%) |
Apr 22, 2008 | 22.29 | 22.29 | 20.84 | 21.15 | 50,120 | -1.29(-5.75%) |
Apr 21, 2008 | 23.07 | 23.07 | 22.09 | 22.44 | 43,548 | -0.61(-2.65%) |
Apr 18, 2008 | 22.71 | 23.69 | 22.60 | 23.05 | 43,515 | +0.84(+3.78%) |
Apr 17, 2008 | 22.59 | 22.66 | 21.84 | 22.21 | 60,704 | -0.44(-1.94%) |
Apr 16, 2008 | 21.84 | 22.85 | 21.63 | 22.65 | 46,829 | +1.12(+5.20%) |
Apr 15, 2008 | 21.18 | 21.57 | 20.75 | 21.53 | 30,830 | +0.65(+3.11%) |
Apr 14, 2008 | 21.10 | 21.11 | 20.56 | 20.88 | 40,790 | -0.27(-1.28%) |
Apr 11, 2008 | 22.24 | 23.21 | 21.09 | 21.15 | 95,337 | -1.40(-6.21%) |
Apr 10, 2008 | 22.91 | 23.34 | 22.47 | 22.55 | 30,484 | -0.32(-1.40%) |
Apr 09, 2008 | 23.37 | 23.77 | 22.75 | 22.87 | 39,026 | -0.46(-1.97%) |
Apr 08, 2008 | 24.00 | 25.39 | 23.33 | 23.33 | 53,702 | -0.65(-2.71%) |
Apr 07, 2008 | 25.47 | 25.64 | 23.92 | 23.98 | 71,571 | -1.26(-4.99%) |
Apr 04, 2008 | 23.33 | 25.45 | 23.01 | 25.24 | 86,268 | +2.16(+9.36%) |
Apr 03, 2008 | 22.79 | 23.68 | 22.79 | 23.08 | 56,407 | +0.12(+0.52%) |
Apr 02, 2008 | 25.38 | 26.39 | 22.80 | 22.96 | 88,509 | -2.46(-9.68%) |
Apr 01, 2008 | 24.39 | 25.47 | 23.60 | 25.42 | 25,287 | +1.58(+6.63%) |
Mar 31, 2008 | 24.24 | 24.29 | 23.61 | 23.84 | 14,750 | -0.26(-1.08%) |
Mar 28, 2008 | 24.04 | 24.81 | 24.01 | 24.10 | 40,094 | -0.31(-1.27%) |
Mar 27, 2008 | 24.97 | 24.97 | 24.07 | 24.41 | 29,985 | -0.42(-1.69%) |
Mar 26, 2008 | 24.13 | 25.10 | 24.13 | 24.83 | 25,570 | +0.49(+2.01%) |
Mar 25, 2008 | 24.69 | 24.90 | 24.20 | 24.34 | 61,182 | -0.30(-1.22%) |
Mar 24, 2008 | 23.21 | 24.87 | 23.21 | 24.64 | 44,088 | +1.70(+7.41%) |
Mar 21, 2008 | 22.67 | 23.61 | 22.06 | 22.94 | 169,503 | +0.00(+0.00%) |
Mar 20, 2008 | 22.67 | 23.61 | 22.06 | 22.94 | 169,503 | +0.66(+2.96%) |
Mar 19, 2008 | 23.55 | 24.77 | 22.28 | 22.28 | 41,470 | -1.06(-4.54%) |
Mar 18, 2008 | 22.38 | 23.34 | 21.54 | 23.34 | 36,599 | +1.56(+7.16%) |
Mar 17, 2008 | 21.46 | 22.47 | 21.14 | 21.78 | 23,731 | -0.18(-0.82%) |
Mar 14, 2008 | 23.12 | 23.12 | 21.75 | 21.96 | 66,022 | -0.88(-3.85%) |
Mar 13, 2008 | 22.27 | 23.86 | 21.71 | 22.84 | 45,162 | +0.23(+1.02%) |
Mar 12, 2008 | 23.65 | 23.93 | 22.47 | 22.61 | 45,761 | -1.14(-4.80%) |
Mar 11, 2008 | 22.81 | 24.19 | 21.26 | 23.75 | 50,011 | +1.57(+7.08%) |
Mar 10, 2008 | 22.38 | 22.69 | 21.96 | 22.18 | 29,172 | -0.03(-0.14%) |
Mar 07, 2008 | 22.79 | 23.13 | 21.41 | 22.21 | 57,888 | -0.77(-3.35%) |
Mar 06, 2008 | 24.25 | 24.85 | 22.95 | 22.98 | 31,428 | -1.31(-5.39%) |
Mar 05, 2008 | 24.00 | 24.96 | 24.00 | 24.29 | 50,066 | +0.56(+2.36%) |
Mar 04, 2008 | 23.53 | 24.54 | 23.36 | 23.73 | 49,909 | -0.13(-0.54%) |
Mar 03, 2008 | 24.23 | 24.92 | 23.59 | 23.86 | 37,143 | -0.40(-1.65%) |
Feb 29, 2008 | 24.51 | 24.61 | 23.61 | 24.26 | 66,236 | -0.60(-2.41%) |
Feb 28, 2008 | 25.14 | 26.15 | 24.31 | 24.86 | 56,523 | -0.15(-0.60%) |
Feb 27, 2008 | 24.35 | 25.58 | 23.50 | 25.01 | 51,289 | +0.30(+1.21%) |
Feb 26, 2008 | 24.17 | 25.18 | 24.17 | 24.71 | 50,484 | +0.44(+1.81%) |
Feb 25, 2008 | 24.57 | 24.70 | 23.39 | 24.27 | 28,451 | -0.25(-1.02%) |
Feb 22, 2008 | 25.48 | 25.48 | 23.66 | 24.52 | 39,849 | -0.26(-1.05%) |
Feb 21, 2008 | 25.89 | 26.44 | 24.58 | 24.78 | 35,461 | -0.91(-3.54%) |
Feb 20, 2008 | 25.50 | 25.90 | 25.50 | 25.69 | 32,359 | +0.15(+0.59%) |
Feb 19, 2008 | 26.23 | 26.73 | 25.50 | 25.54 | 47,075 | -0.40(-1.54%) |
Feb 18, 2008 | 25.25 | 26.05 | 25.25 | 25.94 | 61,958 | +0.00(+0.00%) |
Feb 15, 2008 | 25.25 | 26.05 | 25.25 | 25.94 | 61,958 | +0.74(+2.94%) |
Feb 14, 2008 | 26.77 | 26.92 | 25.20 | 25.20 | 98,722 | -1.49(-5.58%) |
Feb 13, 2008 | 26.35 | 26.96 | 25.95 | 26.69 | 39,797 | +0.65(+2.50%) |
Feb 12, 2008 | 26.89 | 26.97 | 25.75 | 26.04 | 67,282 | -0.49(-1.85%) |
Feb 11, 2008 | 26.72 | 26.80 | 26.46 | 26.53 | 52,174 | -0.05(-0.19%) |
Feb 08, 2008 | 26.06 | 27.15 | 25.70 | 26.58 | 58,896 | +0.53(+2.03%) |
Feb 07, 2008 | 25.71 | 26.40 | 25.57 | 26.05 | 55,740 | +0.29(+1.13%) |
Feb 06, 2008 | 25.24 | 26.40 | 24.93 | 25.76 | 62,514 | +0.67(+2.67%) |
Feb 05, 2008 | 25.49 | 26.32 | 24.67 | 25.09 | 52,465 | -0.98(-3.76%) |
Feb 04, 2008 | 26.93 | 27.31 | 25.96 | 26.07 | 56,039 | -1.41(-5.13%) |
Feb 01, 2008 | 26.80 | 27.73 | 26.64 | 27.48 | 70,831 | +0.90(+3.39%) |
Jan 31, 2008 | 25.13 | 26.77 | 24.47 | 26.58 | 63,537 | +0.98(+3.83%) |
Jan 30, 2008 | 25.91 | 26.68 | 25.47 | 25.60 | 28,332 | -0.45(-1.73%) |
Jan 29, 2008 | 26.21 | 26.41 | 25.88 | 26.05 | 251,829 | +0.05(+0.19%) |
Jan 28, 2008 | 25.86 | 26.82 | 25.24 | 26.00 | 62,657 | +0.14(+0.54%) |
Jan 25, 2008 | 26.85 | 27.51 | 25.80 | 25.86 | 31,356 | -0.56(-2.12%) |
Jan 24, 2008 | 27.15 | 27.31 | 26.09 | 26.42 | 57,002 | -0.63(-2.33%) |
Jan 23, 2008 | 25.91 | 27.12 | 24.23 | 27.05 | 57,308 | +0.47(+1.77%) |
Jan 22, 2008 | 26.34 | 28.40 | 24.96 | 26.58 | 56,788 | -0.58(-2.14%) |
Jan 21, 2008 | 27.68 | 28.54 | 26.79 | 27.16 | 73,367 | +0.00(+0.00%) |
Jan 18, 2008 | 27.68 | 28.54 | 26.79 | 27.16 | 73,367 | -0.69(-2.48%) |
Jan 17, 2008 | 29.65 | 30.52 | 27.10 | 27.85 | 94,263 | -2.01(-6.73%) |
Jan 16, 2008 | 29.99 | 30.43 | 28.72 | 29.86 | 121,892 | -0.14(-0.47%) |
Jan 15, 2008 | 30.80 | 30.80 | 29.78 | 30.00 | 71,732 | -1.29(-4.12%) |
Jan 14, 2008 | 29.07 | 31.44 | 29.07 | 31.29 | 146,496 | +2.58(+8.99%) |
Jan 11, 2008 | 31.17 | 31.17 | 28.69 | 28.71 | 143,200 | -2.77(-8.80%) |
Jan 10, 2008 | 31.08 | 32.33 | 29.91 | 31.48 | 47,395 | -0.02(-0.06%) |
Jan 09, 2008 | 31.00 | 33.73 | 30.12 | 31.50 | 39,016 | +0.37(+1.19%) |
Jan 08, 2008 | 33.24 | 34.70 | 31.06 | 31.13 | 51,219 | -1.82(-5.52%) |
Jan 07, 2008 | 33.19 | 33.78 | 32.58 | 32.95 | 31,425 | -0.26(-0.78%) |
Jan 04, 2008 | 33.96 | 34.20 | 32.69 | 33.21 | 73,713 | -0.99(-2.89%) |
Jan 03, 2008 | 34.29 | 34.88 | 30.49 | 34.20 | 126,776 | +0.05(+0.15%) |
Jan 02, 2008 | 34.13 | 35.06 | 33.71 | 34.15 | 49,199 | -0.10(-0.29%) |
Jan 01, 2008 | 35.76 | 35.78 | 33.63 | 34.25 | 73,849 | +0.00(+0.00%) |
Dec 31, 2007 | 35.76 | 35.78 | 33.63 | 34.25 | 73,849 | -1.71(-4.76%) |
Dec 28, 2007 | 36.44 | 36.77 | 35.86 | 35.96 | 20,776 | -0.25(-0.69%) |
Dec 27, 2007 | 35.71 | 36.35 | 35.71 | 36.21 | 40,132 | -0.21(-0.58%) |
Dec 26, 2007 | 36.10 | 36.57 | 35.98 | 36.42 | 68,012 | -0.08(-0.22%) |
Dec 24, 2007 | 36.56 | 36.65 | 36.02 | 36.50 | 19,862 | -0.04(-0.11%) |
Dec 21, 2007 | 36.65 | 36.77 | 35.96 | 36.54 | 167,457 | +0.56(+1.56%) |
Dec 20, 2007 | 36.38 | 36.38 | 35.63 | 35.98 | 67,250 | +0.05(+0.14%) |
Dec 19, 2007 | 34.95 | 35.99 | 34.95 | 35.93 | 45,222 | +0.00(+0.00%) |
Dec 18, 2007 | 35.92 | 36.00 | 34.61 | 35.93 | 39,939 | +0.52(+1.47%) |
Dec 17, 2007 | 35.66 | 36.25 | 35.41 | 35.41 | 23,991 | -0.58(-1.61%) |
Dec 14, 2007 | 35.80 | 36.66 | 35.24 | 35.99 | 76,493 | -0.21(-0.58%) |
Dec 13, 2007 | 36.77 | 36.77 | 35.82 | 36.20 | 38,119 | -0.98(-2.64%) |
Dec 12, 2007 | 37.34 | 37.83 | 36.53 | 37.18 | 51,344 | +0.79(+2.17%) |
Dec 11, 2007 | 35.81 | 37.15 | 35.74 | 36.39 | 39,914 | +0.76(+2.13%) |
Dec 10, 2007 | 35.36 | 35.82 | 35.00 | 35.63 | 18,699 | +0.36(+1.02%) |
Dec 07, 2007 | 34.58 | 35.33 | 34.58 | 35.27 | 20,320 | +0.72(+2.08%) |
Dec 06, 2007 | 34.25 | 34.55 | 33.76 | 34.55 | 158,501 | +1.01(+3.01%) |
Dec 05, 2007 | 34.12 | 34.26 | 33.22 | 33.54 | 93,241 | +0.03(+0.09%) |
Dec 04, 2007 | 33.24 | 33.52 | 32.64 | 33.51 | 34,578 | -0.11(-0.33%) |
Dec 03, 2007 | 34.17 | 34.17 | 33.17 | 33.62 | 65,293 | -0.62(-1.81%) |
Nov 30, 2007 | 34.03 | 34.33 | 33.62 | 34.24 | 50,757 | +0.65(+1.94%) |
Nov 29, 2007 | 33.10 | 33.73 | 33.10 | 33.59 | 30,806 | +0.47(+1.42%) |
Nov 28, 2007 | 32.55 | 33.18 | 32.50 | 33.12 | 82,381 | +0.86(+2.67%) |
Nov 27, 2007 | 34.01 | 34.01 | 31.67 | 32.26 | 35,183 | -1.66(-4.89%) |
Nov 26, 2007 | 33.92 | 34.06 | 33.56 | 33.92 | 40,737 | +0.00(+0.00%) |
Nov 23, 2007 | 32.72 | 34.23 | 32.71 | 33.92 | 13,114 | +1.65(+5.11%) |
Nov 21, 2007 | 33.60 | 34.28 | 32.23 | 32.27 | 23,268 | -1.46(-4.33%) |
Nov 20, 2007 | 33.95 | 34.59 | 32.42 | 33.73 | 41,390 | -0.79(-2.29%) |
Nov 19, 2007 | 37.28 | 37.67 | 34.00 | 34.52 | 90,785 | -3.21(-8.51%) |
Nov 16, 2007 | 37.29 | 38.07 | 37.00 | 37.73 | 50,047 | +0.54(+1.45%) |
Nov 15, 2007 | 38.23 | 38.23 | 36.75 | 37.19 | 21,984 | +0.13(+0.35%) |
Nov 14, 2007 | 38.50 | 38.50 | 36.75 | 37.06 | 56,789 | -0.93(-2.45%) |
Nov 13, 2007 | 38.07 | 39.40 | 36.68 | 37.99 | 110,692 | +0.80(+2.15%) |
Nov 12, 2007 | 35.62 | 37.88 | 34.55 | 37.19 | 130,864 | +1.60(+4.50%) |
Nov 09, 2007 | 37.99 | 38.06 | 35.30 | 35.59 | 48,556 | -3.03(-7.85%) |
Nov 08, 2007 | 38.83 | 39.51 | 37.82 | 38.62 | 30,708 | -0.14(-0.36%) |
Nov 07, 2007 | 39.45 | 39.66 | 37.79 | 38.76 | 41,085 | -1.19(-2.98%) |
Nov 06, 2007 | 39.18 | 40.10 | 39.00 | 39.95 | 25,371 | +0.71(+1.81%) |
Nov 05, 2007 | 39.32 | 39.55 | 38.50 | 39.24 | 49,306 | -0.58(-1.46%) |
Nov 02, 2007 | 38.96 | 40.11 | 38.57 | 39.82 | 31,423 | -0.43(-1.07%) |
Nov 01, 2007 | 39.63 | 40.45 | 39.59 | 40.25 | 60,797 | -0.13(-0.32%) |
Oct 31, 2007 | 41.13 | 41.13 | 38.50 | 40.38 | 43,240 | +0.04(+0.10%) |
Oct 30, 2007 | 41.13 | 41.13 | 40.00 | 40.34 | 19,478 | -0.90(-2.18%) |
Oct 29, 2007 | 41.96 | 42.47 | 40.63 | 41.24 | 38,691 | -0.44(-1.06%) |
Oct 26, 2007 | 40.56 | 41.75 | 40.36 | 41.68 | 25,429 | +1.34(+3.32%) |
Oct 25, 2007 | 39.60 | 40.77 | 39.60 | 40.34 | 64,790 | +0.71(+1.79%) |
Oct 24, 2007 | 39.22 | 40.32 | 38.95 | 39.63 | 40,850 | -0.03(-0.08%) |
Oct 23, 2007 | 39.89 | 39.91 | 38.97 | 39.66 | 57,158 | +0.00(+0.00%) |
Oct 22, 2007 | 39.60 | 39.87 | 37.54 | 39.66 | 60,200 | -0.37(-0.92%) |
Oct 19, 2007 | 43.83 | 43.83 | 39.35 | 40.03 | 96,074 | -3.80(-8.67%) |
Oct 18, 2007 | 43.60 | 43.83 | 43.02 | 43.83 | 14,710 | +0.03(+0.07%) |
Oct 17, 2007 | 44.59 | 44.90 | 42.60 | 43.80 | 45,919 | -0.19(-0.43%) |
Oct 16, 2007 | 43.24 | 44.26 | 43.24 | 43.99 | 27,364 | +0.55(+1.27%) |
Oct 15, 2007 | 44.92 | 44.92 | 42.63 | 43.44 | 31,472 | -1.54(-3.42%) |
Oct 12, 2007 | 42.15 | 45.27 | 42.15 | 44.98 | 45,381 | +2.94(+6.99%) |
Oct 11, 2007 | 42.76 | 42.76 | 40.98 | 42.04 | 70,058 | -0.58(-1.36%) |
Oct 10, 2007 | 43.12 | 43.24 | 42.06 | 42.62 | 37,124 | -0.67(-1.55%) |
Oct 09, 2007 | 42.32 | 43.48 | 42.15 | 43.29 | 13,653 | +1.03(+2.44%) |
Oct 08, 2007 | 42.43 | 43.12 | 41.85 | 42.26 | 32,270 | -0.38(-0.89%) |
Oct 05, 2007 | 42.06 | 42.70 | 41.79 | 42.64 | 38,690 | +0.65(+1.55%) |
Oct 04, 2007 | 42.49 | 42.49 | 41.45 | 41.99 | 17,473 | -0.03(-0.07%) |
Oct 03, 2007 | 42.42 | 42.74 | 41.42 | 42.02 | 45,828 | -0.73(-1.71%) |
Oct 02, 2007 | 41.65 | 42.85 | 40.61 | 42.75 | 38,202 | +1.21(+2.91%) |
Oct 01, 2007 | 39.69 | 41.73 | 39.14 | 41.54 | 29,711 | +1.79(+4.50%) |
Sep 28, 2007 | 38.96 | 39.95 | 38.96 | 39.75 | 86,893 | +0.74(+1.90%) |
Sep 27, 2007 | 39.99 | 39.99 | 38.91 | 39.01 | 11,560 | -0.72(-1.81%) |
Sep 26, 2007 | 39.71 | 40.00 | 39.03 | 39.73 | 38,331 | +0.29(+0.74%) |
Sep 25, 2007 | 39.21 | 40.25 | 37.98 | 39.44 | 65,691 | -0.10(-0.25%) |
Sep 24, 2007 | 39.54 | 40.02 | 38.91 | 39.54 | 16,215 | -0.09(-0.23%) |
Sep 21, 2007 | 40.05 | 40.96 | 39.55 | 39.63 | 124,776 | -0.10(-0.25%) |
Sep 20, 2007 | 38.20 | 41.05 | 38.20 | 39.73 | 58,875 | +1.54(+4.03%) |
Sep 19, 2007 | 36.53 | 39.28 | 36.53 | 38.19 | 46,836 | +1.96(+5.41%) |
Sep 18, 2007 | 36.60 | 36.97 | 34.83 | 36.23 | 99,020 | -0.30(-0.82%) |
Sep 17, 2007 | 38.66 | 38.66 | 36.24 | 36.53 | 104,570 | -2.16(-5.58%) |
Sep 14, 2007 | 36.89 | 38.69 | 36.89 | 38.69 | 32,193 | +0.27(+0.70%) |
Sep 13, 2007 | 38.19 | 38.98 | 36.40 | 38.42 | 24,610 | +0.49(+1.29%) |
Sep 12, 2007 | 38.29 | 38.76 | 37.68 | 37.93 | 25,673 | -0.43(-1.12%) |
Sep 11, 2007 | 37.97 | 38.50 | 37.08 | 38.36 | 53,825 | +0.78(+2.08%) |
Sep 10, 2007 | 37.46 | 38.21 | 36.34 | 37.58 | 44,003 | +0.28(+0.75%) |
Sep 07, 2007 | 37.97 | 37.97 | 36.25 | 37.30 | 48,781 | -1.21(-3.14%) |
Sep 06, 2007 | 39.15 | 39.45 | 38.45 | 38.51 | 26,943 | -0.59(-1.51%) |
Sep 05, 2007 | 39.50 | 39.53 | 38.50 | 39.10 | 49,719 | -0.73(-1.83%) |
Sep 04, 2007 | 40.62 | 41.02 | 38.37 | 39.83 | 38,425 | -0.25(-0.62%) |
Aug 31, 2007 | 40.43 | 41.25 | 38.47 | 40.08 | 37,601 | +0.16(+0.40%) |
Aug 30, 2007 | 40.04 | 41.15 | 39.74 | 39.92 | 50,237 | -0.63(-1.55%) |
Aug 29, 2007 | 39.63 | 40.78 | 39.15 | 40.55 | 51,465 | +1.07(+2.71%) |
Aug 28, 2007 | 39.57 | 40.06 | 39.08 | 39.48 | 47,876 | -0.36(-0.90%) |
Aug 27, 2007 | 41.15 | 42.40 | 38.93 | 39.84 | 43,696 | -1.36(-3.30%) |
Aug 24, 2007 | 38.00 | 41.31 | 37.50 | 41.20 | 91,658 | +2.46(+6.35%) |
Aug 23, 2007 | 39.26 | 39.81 | 37.90 | 38.74 | 70,370 | -0.26(-0.67%) |
Aug 22, 2007 | 39.58 | 40.43 | 38.51 | 39.00 | 72,019 | -0.13(-0.33%) |
Aug 21, 2007 | 40.21 | 41.31 | 38.81 | 39.13 | 61,005 | -0.92(-2.30%) |
Aug 20, 2007 | 41.96 | 42.10 | 39.73 | 40.05 | 46,102 | -1.56(-3.75%) |
Aug 17, 2007 | 42.47 | 43.73 | 41.61 | 41.61 | 95,595 | +1.21(+3.00%) |
Aug 16, 2007 | 38.98 | 41.22 | 38.51 | 40.40 | 112,598 | +1.37(+3.51%) |
Aug 15, 2007 | 39.68 | 40.42 | 39.03 | 39.03 | 95,806 | -1.03(-2.57%) |
Aug 14, 2007 | 40.42 | 40.42 | 39.44 | 40.06 | 184,812 | -0.28(-0.69%) |
Aug 13, 2007 | 41.35 | 43.75 | 39.29 | 40.34 | 92,587 | -0.44(-1.08%) |
Aug 10, 2007 | 40.89 | 44.50 | 39.00 | 40.78 | 90,532 | -0.60(-1.45%) |
Aug 09, 2007 | 42.52 | 44.71 | 39.76 | 41.38 | 165,119 | -0.35(-0.84%) |
Aug 08, 2007 | 40.76 | 44.83 | 40.76 | 41.73 | 156,300 | +1.31(+3.24%) |
Aug 07, 2007 | 39.88 | 41.60 | 39.88 | 40.42 | 83,609 | +0.23(+0.57%) |
Aug 06, 2007 | 40.54 | 41.81 | 38.86 | 40.19 | 78,183 | -0.36(-0.89%) |
Aug 03, 2007 | 40.77 | 43.29 | 40.25 | 40.55 | 49,581 | -1.90(-4.48%) |
Aug 02, 2007 | 42.93 | 43.71 | 41.82 | 42.45 | 63,222 | -0.31(-0.72%) |
Aug 01, 2007 | 42.46 | 43.03 | 41.39 | 42.76 | 171,202 | +1.37(+3.31%) |
Jul 31, 2007 | 41.96 | 42.30 | 40.58 | 41.39 | 81,989 | -0.23(-0.55%) |
Jul 30, 2007 | 42.93 | 42.93 | 41.50 | 41.62 | 93,776 | -1.44(-3.34%) |
Jul 27, 2007 | 44.66 | 46.90 | 42.38 | 43.06 | 43,354 | -1.84(-4.10%) |
Jul 26, 2007 | 46.88 | 47.26 | 43.92 | 44.90 | 140,842 | -2.26(-4.79%) |
Jul 25, 2007 | 47.74 | 48.48 | 45.95 | 47.16 | 66,527 | -0.14(-0.30%) |
Jul 24, 2007 | 48.33 | 48.46 | 47.28 | 47.30 | 87,839 | -1.05(-2.17%) |
Jul 23, 2007 | 49.09 | 50.17 | 48.35 | 48.35 | 83,495 | -0.67(-1.37%) |
Jul 20, 2007 | 49.06 | 49.13 | 47.50 | 49.02 | 123,728 | -0.18(-0.37%) |
Jul 19, 2007 | 49.25 | 49.58 | 48.86 | 49.20 | 62,909 | +0.01(+0.02%) |
Jul 18, 2007 | 48.93 | 49.29 | 48.45 | 49.19 | 63,110 | +0.12(+0.24%) |
Jul 17, 2007 | 48.91 | 49.32 | 48.67 | 49.07 | 52,236 | +0.07(+0.14%) |
Jul 16, 2007 | 49.35 | 49.46 | 48.20 | 49.00 | 74,567 | -0.56(-1.13%) |
Jul 13, 2007 | 50.05 | 50.05 | 49.46 | 49.56 | 35,188 | -0.69(-1.37%) |
Jul 12, 2007 | 48.93 | 50.42 | 48.45 | 50.25 | 54,179 | +1.54(+3.16%) |
Jul 11, 2007 | 48.31 | 49.23 | 48.28 | 48.71 | 46,024 | +0.46(+0.95%) |
Jul 10, 2007 | 49.76 | 49.76 | 48.25 | 48.25 | 81,180 | -1.51(-3.03%) |
Jul 09, 2007 | 49.90 | 49.93 | 49.43 | 49.76 | 43,986 | -0.21(-0.41%) |
Jul 06, 2007 | 49.27 | 50.12 | 49.12 | 49.97 | 61,503 | +0.59(+1.18%) |
Jul 05, 2007 | 50.00 | 50.11 | 48.84 | 49.38 | 52,663 | -0.62(-1.24%) |
Jul 03, 2007 | 50.00 | 50.18 | 49.23 | 50.00 | 35,686 | +0.00(+0.00%) |
Jul 02, 2007 | 49.61 | 50.42 | 49.38 | 50.00 | 115,619 | +0.72(+1.46%) |
Jun 29, 2007 | 50.00 | 50.20 | 49.28 | 49.28 | 58,799 | -0.74(-1.48%) |
Jun 28, 2007 | 50.03 | 50.10 | 49.86 | 50.02 | 86,581 | +0.10(+0.20%) |
Jun 27, 2007 | 49.70 | 50.16 | 49.62 | 49.92 | 96,017 | -0.07(-0.14%) |
Jun 26, 2007 | 49.81 | 50.28 | 49.52 | 49.99 | 70,919 | +0.31(+0.62%) |
Jun 25, 2007 | 49.84 | 50.47 | 48.94 | 49.68 | 60,116 | -0.38(-0.76%) |
Jun 22, 2007 | 49.31 | 51.56 | 48.99 | 50.06 | 160,566 | +0.53(+1.07%) |
Jun 21, 2007 | 48.68 | 49.85 | 48.35 | 49.53 | 59,022 | +0.82(+1.68%) |
Jun 20, 2007 | 48.70 | 49.41 | 48.41 | 48.71 | 63,600 | -0.41(-0.83%) |
Jun 19, 2007 | 49.20 | 50.05 | 48.55 | 49.12 | 120,800 | -0.40(-0.81%) |
Jun 18, 2007 | 49.03 | 49.70 | 48.73 | 49.52 | 96,900 | +0.42(+0.86%) |
Jun 15, 2007 | 49.20 | 49.21 | 47.85 | 49.10 | 142,300 | +0.80(+1.66%) |
Jun 14, 2007 | 48.83 | 48.83 | 47.85 | 48.30 | 64,600 | -0.19(-0.39%) |
Jun 13, 2007 | 47.90 | 49.13 | 47.63 | 48.49 | 58,500 | +0.82(+1.72%) |
Jun 12, 2007 | 48.17 | 48.40 | 47.25 | 47.67 | 82,100 | -0.88(-1.81%) |
Jun 11, 2007 | 48.38 | 49.21 | 48.20 | 48.55 | 37,352 | +0.13(+0.27%) |
Jun 08, 2007 | 46.85 | 48.80 | 46.58 | 48.42 | 54,431 | +1.53(+3.26%) |
Jun 07, 2007 | 46.66 | 47.22 | 46.04 | 46.89 | 40,539 | +0.10(+0.21%) |
Jun 06, 2007 | 45.78 | 46.93 | 45.67 | 46.79 | 41,297 | +0.61(+1.32%) |
Jun 05, 2007 | 46.46 | 46.88 | 45.73 | 46.18 | 39,871 | -0.57(-1.22%) |
Jun 04, 2007 | 47.33 | 47.41 | 46.62 | 46.75 | 26,419 | -0.74(-1.56%) |