Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 31.69 | 32.11 | 31.32 | 31.40 | 546,460 | -0.25(-0.78%) |
Jun 27, 2008 | 31.72 | 32.02 | 31.37 | 31.65 | 1,458,480 | -0.01(-0.03%) |
Jun 26, 2008 | 32.52 | 32.52 | 31.54 | 31.66 | 637,858 | -1.12(-3.40%) |
Jun 25, 2008 | 32.37 | 33.12 | 32.33 | 32.77 | 758,424 | +0.44(+1.37%) |
Jun 24, 2008 | 32.66 | 33.04 | 32.33 | 32.33 | 545,984 | -0.55(-1.68%) |
Jun 23, 2008 | 32.47 | 33.30 | 32.31 | 32.88 | 545,596 | +0.38(+1.18%) |
Jun 20, 2008 | 32.74 | 32.74 | 31.98 | 32.50 | 1,046,140 | -0.42(-1.27%) |
Jun 19, 2008 | 32.03 | 32.92 | 32.03 | 32.91 | 471,695 | +0.56(+1.73%) |
Jun 18, 2008 | 32.25 | 32.87 | 32.05 | 32.35 | 1,134,237 | -0.08(-0.24%) |
Jun 17, 2008 | 32.78 | 32.78 | 32.28 | 32.43 | 724,720 | -0.07(-0.21%) |
Jun 16, 2008 | 32.31 | 32.58 | 32.19 | 32.50 | 1,378,755 | +0.32(+1.00%) |
Jun 13, 2008 | 31.74 | 32.31 | 31.71 | 32.18 | 1,126,563 | +0.96(+3.09%) |
Jun 12, 2008 | 30.44 | 31.63 | 29.79 | 31.21 | 973,544 | +0.67(+2.19%) |
Jun 11, 2008 | 31.05 | 31.42 | 30.53 | 30.54 | 994,843 | -0.51(-1.64%) |
Jun 10, 2008 | 31.28 | 32.13 | 31.04 | 31.05 | 1,651,840 | -0.92(-2.87%) |
Jun 09, 2008 | 31.30 | 32.18 | 31.00 | 31.97 | 965,986 | +0.49(+1.56%) |
Jun 06, 2008 | 31.85 | 32.29 | 31.48 | 31.48 | 989,398 | -0.68(-2.10%) |
Jun 05, 2008 | 31.26 | 32.28 | 31.23 | 32.16 | 1,205,926 | +1.03(+3.31%) |
Jun 04, 2008 | 30.37 | 31.64 | 30.31 | 31.13 | 1,074,816 | +0.63(+2.08%) |
Jun 03, 2008 | 30.88 | 31.27 | 30.24 | 30.49 | 872,933 | -0.34(-1.12%) |
Jun 02, 2008 | 30.95 | 31.22 | 29.64 | 30.84 | 706,573 | -0.12(-0.38%) |
May 30, 2008 | 31.00 | 31.24 | 30.76 | 30.95 | 1,187,470 | +0.16(+0.53%) |
May 29, 2008 | 30.89 | 31.23 | 30.10 | 30.79 | 955,088 | -0.30(-0.96%) |
May 28, 2008 | 30.17 | 31.09 | 30.07 | 31.09 | 1,463,419 | +1.10(+3.68%) |
May 27, 2008 | 29.94 | 30.34 | 29.82 | 29.98 | 1,195,070 | +0.23(+0.78%) |
May 26, 2008 | 28.85 | 29.97 | 28.85 | 29.75 | 967,448 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 29.97 | 28.85 | 29.75 | 967,448 | -0.29(-0.96%) |
May 22, 2008 | 29.46 | 30.36 | 29.09 | 30.04 | 2,485,746 | +3.70(+14.05%) |
May 21, 2008 | 26.94 | 27.11 | 25.91 | 26.34 | 558,774 | -0.47(-1.74%) |
May 20, 2008 | 26.99 | 27.21 | 26.47 | 26.80 | 417,030 | -0.21(-0.78%) |
May 19, 2008 | 27.05 | 27.49 | 26.84 | 27.02 | 542,850 | -0.08(-0.29%) |
May 16, 2008 | 27.30 | 27.52 | 26.43 | 27.09 | 317,731 | -0.00(-0.02%) |
May 15, 2008 | 26.25 | 27.20 | 26.19 | 27.10 | 419,510 | +0.82(+3.11%) |
May 14, 2008 | 27.06 | 27.06 | 26.24 | 26.28 | 588,307 | -0.82(-3.02%) |
May 13, 2008 | 26.56 | 27.16 | 26.18 | 27.10 | 458,255 | +0.55(+2.08%) |
May 12, 2008 | 25.84 | 26.57 | 25.49 | 26.55 | 370,485 | +0.70(+2.70%) |
May 09, 2008 | 25.42 | 25.93 | 25.15 | 25.85 | 177,185 | +0.15(+0.59%) |
May 08, 2008 | 25.43 | 25.81 | 25.23 | 25.70 | 221,474 | +0.22(+0.88%) |
May 07, 2008 | 25.87 | 25.96 | 25.33 | 25.47 | 367,574 | -0.36(-1.38%) |
May 06, 2008 | 25.39 | 25.94 | 25.14 | 25.83 | 341,451 | +0.25(+0.96%) |
May 05, 2008 | 25.62 | 25.64 | 25.22 | 25.59 | 330,358 | -0.06(-0.25%) |
May 02, 2008 | 26.10 | 26.21 | 25.62 | 25.65 | 422,358 | -0.29(-1.13%) |
May 01, 2008 | 25.44 | 26.03 | 25.37 | 25.94 | 466,459 | +0.51(+2.02%) |
Apr 30, 2008 | 25.39 | 25.70 | 24.08 | 25.43 | 443,729 | +0.15(+0.58%) |
Apr 29, 2008 | 25.40 | 25.49 | 25.14 | 25.28 | 347,835 | -0.11(-0.42%) |
Apr 28, 2008 | 25.31 | 25.48 | 25.21 | 25.39 | 594,825 | +0.04(+0.15%) |
Apr 25, 2008 | 25.12 | 25.44 | 24.78 | 25.35 | 308,731 | +0.34(+1.38%) |
Apr 24, 2008 | 24.87 | 25.23 | 24.23 | 25.01 | 411,838 | +0.11(+0.45%) |
Apr 23, 2008 | 24.68 | 24.94 | 24.45 | 24.90 | 377,681 | +0.29(+1.17%) |
Apr 22, 2008 | 24.68 | 24.68 | 24.28 | 24.61 | 486,091 | -0.22(-0.87%) |
Apr 21, 2008 | 24.39 | 24.86 | 24.30 | 24.82 | 313,806 | +0.19(+0.77%) |
Apr 18, 2008 | 24.22 | 24.72 | 24.05 | 24.63 | 379,192 | +0.82(+3.46%) |
Apr 17, 2008 | 24.15 | 24.15 | 23.59 | 23.81 | 195,407 | -0.38(-1.57%) |
Apr 16, 2008 | 23.64 | 24.24 | 23.63 | 24.19 | 575,020 | +0.68(+2.91%) |
Apr 15, 2008 | 23.44 | 23.62 | 23.05 | 23.50 | 237,391 | +0.19(+0.81%) |
Apr 14, 2008 | 23.42 | 23.85 | 23.28 | 23.32 | 280,185 | -0.20(-0.84%) |
Apr 11, 2008 | 23.93 | 24.27 | 23.35 | 23.51 | 398,454 | -0.66(-2.73%) |
Apr 10, 2008 | 23.75 | 24.23 | 23.48 | 24.17 | 255,348 | +0.48(+2.02%) |
Apr 09, 2008 | 23.93 | 24.06 | 23.53 | 23.69 | 499,037 | -0.16(-0.69%) |
Apr 08, 2008 | 23.35 | 24.06 | 23.35 | 23.86 | 394,795 | -0.08(-0.34%) |
Apr 07, 2008 | 24.25 | 24.47 | 23.76 | 23.94 | 414,252 | -0.16(-0.68%) |
Apr 04, 2008 | 23.94 | 24.39 | 23.69 | 24.10 | 400,213 | +0.17(+0.72%) |
Apr 03, 2008 | 24.02 | 24.09 | 23.50 | 23.93 | 534,029 | -0.48(-1.98%) |
Apr 02, 2008 | 24.33 | 24.53 | 24.13 | 24.41 | 400,531 | +0.08(+0.34%) |
Apr 01, 2008 | 23.46 | 24.34 | 23.43 | 24.33 | 431,074 | +1.13(+4.88%) |
Mar 31, 2008 | 23.22 | 23.38 | 22.63 | 23.20 | 582,035 | +0.05(+0.20%) |
Mar 28, 2008 | 23.22 | 23.46 | 23.07 | 23.15 | 375,729 | +0.01(+0.06%) |
Mar 27, 2008 | 23.62 | 23.69 | 23.10 | 23.14 | 333,571 | -0.39(-1.65%) |
Mar 26, 2008 | 23.64 | 23.69 | 23.21 | 23.53 | 451,317 | -0.26(-1.10%) |
Mar 25, 2008 | 23.41 | 23.88 | 23.26 | 23.79 | 428,657 | +0.44(+1.88%) |
Mar 24, 2008 | 22.82 | 23.57 | 22.72 | 23.35 | 421,466 | +0.65(+2.89%) |
Mar 21, 2008 | 22.30 | 22.90 | 21.95 | 22.69 | 1,732,711 | +0.00(+0.00%) |
Mar 20, 2008 | 22.30 | 22.90 | 21.95 | 22.69 | 1,732,711 | +0.61(+2.77%) |
Mar 19, 2008 | 22.82 | 23.19 | 22.08 | 22.08 | 806,309 | -0.66(-2.92%) |
Mar 18, 2008 | 22.24 | 22.79 | 21.91 | 22.75 | 814,886 | +0.91(+4.18%) |
Mar 17, 2008 | 21.55 | 22.18 | 21.55 | 21.83 | 835,531 | -0.28(-1.27%) |
Mar 14, 2008 | 23.18 | 23.18 | 21.79 | 22.11 | 716,647 | -0.93(-4.02%) |
Mar 13, 2008 | 22.40 | 23.25 | 22.33 | 23.04 | 1,027,883 | +0.05(+0.22%) |
Mar 12, 2008 | 23.23 | 23.34 | 22.81 | 22.99 | 726,319 | -0.11(-0.47%) |
Mar 11, 2008 | 22.70 | 23.10 | 22.08 | 23.10 | 1,051,226 | +1.18(+5.39%) |
Mar 10, 2008 | 22.25 | 22.25 | 21.80 | 21.92 | 853,880 | -0.26(-1.17%) |
Mar 07, 2008 | 22.05 | 22.58 | 21.67 | 22.17 | 680,496 | -0.12(-0.54%) |
Mar 06, 2008 | 22.37 | 22.69 | 22.22 | 22.29 | 1,066,687 | -0.24(-1.07%) |
Mar 05, 2008 | 22.23 | 22.56 | 21.89 | 22.54 | 909,299 | +0.41(+1.87%) |
Mar 04, 2008 | 22.15 | 22.53 | 21.67 | 22.12 | 880,586 | -0.30(-1.34%) |
Mar 03, 2008 | 22.10 | 22.76 | 21.70 | 22.42 | 893,951 | +0.28(+1.28%) |
Feb 29, 2008 | 22.49 | 22.69 | 22.00 | 22.14 | 1,170,769 | -0.78(-3.40%) |
Feb 28, 2008 | 23.46 | 23.52 | 22.81 | 22.92 | 886,728 | -0.64(-2.71%) |
Feb 27, 2008 | 22.86 | 23.92 | 22.86 | 23.56 | 928,811 | +0.46(+2.00%) |
Feb 26, 2008 | 22.64 | 23.35 | 22.51 | 23.10 | 964,048 | +0.47(+2.08%) |
Feb 25, 2008 | 21.76 | 22.68 | 21.75 | 22.63 | 1,304,086 | +1.07(+4.98%) |
Feb 22, 2008 | 22.42 | 22.42 | 21.27 | 21.55 | 1,572,863 | +0.10(+0.48%) |
Feb 21, 2008 | 21.82 | 22.04 | 21.40 | 21.45 | 932,402 | -0.12(-0.58%) |
Feb 20, 2008 | 21.08 | 21.78 | 20.86 | 21.57 | 797,073 | +0.40(+1.89%) |
Feb 19, 2008 | 21.14 | 21.52 | 20.83 | 21.17 | 755,985 | +0.29(+1.38%) |
Feb 18, 2008 | 20.99 | 21.39 | 20.68 | 20.89 | 972,497 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.39 | 20.68 | 20.89 | 972,497 | -0.29(-1.38%) |
Feb 14, 2008 | 21.61 | 22.26 | 21.11 | 21.18 | 504,856 | -0.36(-1.66%) |
Feb 13, 2008 | 21.23 | 21.83 | 20.80 | 21.54 | 704,521 | +0.52(+2.46%) |
Feb 12, 2008 | 20.93 | 21.45 | 20.64 | 21.02 | 341,205 | +0.24(+1.16%) |
Feb 11, 2008 | 20.74 | 20.99 | 20.43 | 20.78 | 334,762 | +0.02(+0.08%) |
Feb 08, 2008 | 20.52 | 21.04 | 20.52 | 20.76 | 363,640 | -0.15(-0.72%) |
Feb 07, 2008 | 20.61 | 21.76 | 20.32 | 20.91 | 365,174 | +0.13(+0.64%) |
Feb 06, 2008 | 21.07 | 21.50 | 20.71 | 20.78 | 308,367 | -0.13(-0.64%) |
Feb 05, 2008 | 21.44 | 21.85 | 20.87 | 20.91 | 457,554 | -0.96(-4.37%) |
Feb 04, 2008 | 22.01 | 22.06 | 21.58 | 21.87 | 371,349 | -0.14(-0.63%) |
Feb 01, 2008 | 21.57 | 22.26 | 21.39 | 22.01 | 519,329 | +0.52(+2.41%) |
Jan 31, 2008 | 20.47 | 21.76 | 20.36 | 21.49 | 685,192 | +0.67(+3.23%) |
Jan 30, 2008 | 20.41 | 21.62 | 20.28 | 20.82 | 696,687 | +0.25(+1.19%) |
Jan 29, 2008 | 20.52 | 20.68 | 20.08 | 20.57 | 442,631 | +0.20(+0.97%) |
Jan 28, 2008 | 20.32 | 20.80 | 20.03 | 20.37 | 815,127 | -0.06(-0.32%) |
Jan 25, 2008 | 20.14 | 20.83 | 19.98 | 20.44 | 663,482 | +0.47(+2.37%) |
Jan 24, 2008 | 20.07 | 20.32 | 19.78 | 19.96 | 906,521 | +0.21(+1.07%) |
Jan 23, 2008 | 18.72 | 19.86 | 18.60 | 19.75 | 1,162,292 | +0.52(+2.71%) |
Jan 22, 2008 | 18.62 | 19.76 | 18.22 | 19.23 | 719,915 | -0.13(-0.67%) |
Jan 21, 2008 | 19.49 | 19.83 | 19.10 | 19.36 | 1,206,116 | +0.00(+0.00%) |
Jan 18, 2008 | 19.49 | 19.83 | 19.10 | 19.36 | 1,206,116 | +0.06(+0.33%) |
Jan 17, 2008 | 20.32 | 20.40 | 19.13 | 19.30 | 1,355,466 | -0.90(-4.44%) |
Jan 16, 2008 | 21.14 | 21.23 | 20.15 | 20.19 | 964,978 | -1.08(-5.08%) |
Jan 15, 2008 | 21.92 | 22.05 | 21.12 | 21.27 | 590,723 | -0.81(-3.67%) |
Jan 14, 2008 | 21.84 | 22.37 | 21.77 | 22.08 | 470,173 | +0.44(+2.01%) |
Jan 11, 2008 | 22.51 | 22.83 | 21.51 | 21.65 | 463,824 | -1.16(-5.08%) |
Jan 10, 2008 | 22.24 | 23.07 | 21.94 | 22.81 | 442,035 | +0.36(+1.59%) |
Jan 09, 2008 | 21.86 | 22.48 | 21.78 | 22.45 | 455,730 | +0.52(+2.38%) |
Jan 08, 2008 | 22.90 | 23.31 | 21.92 | 21.93 | 480,606 | -0.96(-4.20%) |
Jan 07, 2008 | 22.94 | 23.43 | 22.61 | 22.89 | 359,118 | +0.07(+0.30%) |
Jan 04, 2008 | 23.42 | 23.50 | 22.75 | 22.82 | 305,199 | -0.89(-3.76%) |
Jan 03, 2008 | 24.18 | 24.35 | 23.62 | 23.71 | 509,457 | -0.33(-1.36%) |
Jan 02, 2008 | 24.84 | 25.06 | 23.88 | 24.04 | 406,706 | -0.93(-3.73%) |
Jan 01, 2008 | 25.34 | 25.53 | 24.84 | 24.97 | 450,827 | +0.00(+0.00%) |
Dec 31, 2007 | 25.34 | 25.53 | 24.84 | 24.97 | 450,827 | -0.52(-2.05%) |
Dec 28, 2007 | 25.56 | 25.83 | 25.17 | 25.49 | 189,103 | +0.27(+1.06%) |
Dec 27, 2007 | 26.19 | 26.19 | 25.08 | 25.22 | 298,513 | -1.01(-3.86%) |
Dec 26, 2007 | 25.22 | 26.47 | 25.22 | 26.24 | 361,179 | +0.26(+1.00%) |
Dec 24, 2007 | 25.61 | 26.53 | 25.52 | 25.98 | 241,451 | +0.44(+1.70%) |
Dec 21, 2007 | 25.71 | 25.81 | 25.11 | 25.54 | 1,459,984 | +0.25(+1.01%) |
Dec 20, 2007 | 24.56 | 25.32 | 24.03 | 25.29 | 683,398 | +1.17(+4.86%) |
Dec 19, 2007 | 23.25 | 24.67 | 23.01 | 24.12 | 992,332 | +1.73(+7.72%) |
Dec 18, 2007 | 22.41 | 22.62 | 21.85 | 22.39 | 517,737 | +0.40(+1.80%) |
Dec 17, 2007 | 22.48 | 22.73 | 21.99 | 21.99 | 330,597 | -0.63(-2.80%) |
Dec 14, 2007 | 23.48 | 23.48 | 22.51 | 22.63 | 333,302 | -1.14(-4.79%) |
Dec 13, 2007 | 22.98 | 23.80 | 22.71 | 23.76 | 310,231 | +0.56(+2.43%) |
Dec 12, 2007 | 23.24 | 23.80 | 22.96 | 23.20 | 396,095 | +0.51(+2.26%) |
Dec 11, 2007 | 23.88 | 23.88 | 22.68 | 22.69 | 357,814 | -1.09(-4.57%) |
Dec 10, 2007 | 23.37 | 24.02 | 23.29 | 23.77 | 249,765 | +0.37(+1.58%) |
Dec 07, 2007 | 23.40 | 23.46 | 23.07 | 23.40 | 223,682 | +0.10(+0.44%) |
Dec 06, 2007 | 22.73 | 23.55 | 22.54 | 23.30 | 463,499 | +0.50(+2.21%) |
Dec 05, 2007 | 22.48 | 22.88 | 22.35 | 22.79 | 394,447 | +0.71(+3.22%) |
Dec 04, 2007 | 22.13 | 22.32 | 21.66 | 22.08 | 315,925 | -0.28(-1.25%) |
Dec 03, 2007 | 22.63 | 22.86 | 22.36 | 22.36 | 263,071 | -0.38(-1.69%) |
Nov 30, 2007 | 23.32 | 23.56 | 22.45 | 22.75 | 534,712 | -0.38(-1.64%) |
Nov 29, 2007 | 23.76 | 23.79 | 23.04 | 23.13 | 591,213 | -0.79(-3.30%) |
Nov 28, 2007 | 22.40 | 23.99 | 22.35 | 23.91 | 623,935 | +1.78(+8.04%) |
Nov 27, 2007 | 21.82 | 22.36 | 21.48 | 22.13 | 294,226 | +0.40(+1.82%) |
Nov 26, 2007 | 21.76 | 22.13 | 21.56 | 21.74 | 375,782 | -0.01(-0.04%) |
Nov 23, 2007 | 21.56 | 21.92 | 21.19 | 21.75 | 130,499 | +0.40(+1.88%) |
Nov 21, 2007 | 21.15 | 21.71 | 21.15 | 21.35 | 275,949 | +0.02(+0.08%) |
Nov 20, 2007 | 21.27 | 21.57 | 20.91 | 21.33 | 443,940 | +0.03(+0.12%) |
Nov 19, 2007 | 21.51 | 21.62 | 21.15 | 21.30 | 854,832 | -0.40(-1.83%) |
Nov 16, 2007 | 21.93 | 21.99 | 21.39 | 21.70 | 411,141 | -0.17(-0.79%) |
Nov 15, 2007 | 21.89 | 22.12 | 21.64 | 21.87 | 315,187 | -0.08(-0.37%) |
Nov 14, 2007 | 22.63 | 22.63 | 21.80 | 21.95 | 343,246 | -0.60(-2.66%) |
Nov 13, 2007 | 22.05 | 22.62 | 21.85 | 22.55 | 269,519 | +0.70(+3.19%) |
Nov 12, 2007 | 21.97 | 22.40 | 21.61 | 21.85 | 252,839 | -0.24(-1.09%) |
Nov 09, 2007 | 22.16 | 22.44 | 21.82 | 22.10 | 488,879 | -0.37(-1.65%) |
Nov 08, 2007 | 22.33 | 22.57 | 21.91 | 22.47 | 335,718 | +0.33(+1.48%) |
Nov 07, 2007 | 22.35 | 22.45 | 21.91 | 22.14 | 377,182 | -0.56(-2.47%) |
Nov 06, 2007 | 22.41 | 22.73 | 22.01 | 22.70 | 285,301 | +0.28(+1.27%) |
Nov 05, 2007 | 22.54 | 22.69 | 22.14 | 22.41 | 246,381 | -0.46(-2.00%) |
Nov 02, 2007 | 22.93 | 23.04 | 22.41 | 22.87 | 300,298 | +0.17(+0.74%) |
Nov 01, 2007 | 22.70 | 23.04 | 22.02 | 22.70 | 569,890 | -0.34(-1.50%) |
Oct 31, 2007 | 22.89 | 23.30 | 22.51 | 23.05 | 530,754 | +0.20(+0.87%) |
Oct 30, 2007 | 23.22 | 23.22 | 22.81 | 22.85 | 244,078 | -0.48(-2.05%) |
Oct 29, 2007 | 23.56 | 23.64 | 23.10 | 23.33 | 245,506 | -0.18(-0.75%) |
Oct 26, 2007 | 23.36 | 23.69 | 23.05 | 23.50 | 332,995 | +0.47(+2.06%) |
Oct 25, 2007 | 22.96 | 23.26 | 22.54 | 23.03 | 491,077 | +0.15(+0.66%) |
Oct 24, 2007 | 22.46 | 22.99 | 22.21 | 22.88 | 309,518 | +0.22(+0.97%) |
Oct 23, 2007 | 22.77 | 22.77 | 22.12 | 22.66 | 278,465 | +0.17(+0.75%) |
Oct 22, 2007 | 21.69 | 22.62 | 21.54 | 22.49 | 281,100 | +0.53(+2.43%) |
Oct 19, 2007 | 23.06 | 23.13 | 21.90 | 21.96 | 382,595 | -1.10(-4.78%) |
Oct 18, 2007 | 22.81 | 23.20 | 22.53 | 23.06 | 170,459 | +0.12(+0.51%) |
Oct 17, 2007 | 23.14 | 23.24 | 22.45 | 22.94 | 222,644 | +0.13(+0.57%) |
Oct 16, 2007 | 22.84 | 23.19 | 22.66 | 22.82 | 174,233 | -0.00(-0.02%) |
Oct 15, 2007 | 23.06 | 23.36 | 22.58 | 22.82 | 272,335 | -0.28(-1.19%) |
Oct 12, 2007 | 23.40 | 23.63 | 23.01 | 23.10 | 341,229 | -0.23(-1.00%) |
Oct 11, 2007 | 23.86 | 24.26 | 22.97 | 23.33 | 395,982 | -0.47(-1.99%) |
Oct 10, 2007 | 23.69 | 23.88 | 23.61 | 23.80 | 329,486 | +0.02(+0.09%) |
Oct 09, 2007 | 23.68 | 23.82 | 23.28 | 23.78 | 392,147 | +0.21(+0.90%) |
Oct 08, 2007 | 23.16 | 24.05 | 23.10 | 23.57 | 499,232 | +0.31(+1.33%) |
Oct 05, 2007 | 22.54 | 23.28 | 22.42 | 23.26 | 690,849 | +0.58(+2.56%) |
Oct 04, 2007 | 22.89 | 23.28 | 22.62 | 22.68 | 339,748 | -0.12(-0.51%) |
Oct 03, 2007 | 23.23 | 23.39 | 22.60 | 22.79 | 339,615 | -0.55(-2.34%) |
Oct 02, 2007 | 23.25 | 23.55 | 23.07 | 23.34 | 374,564 | -0.06(-0.26%) |
Oct 01, 2007 | 22.80 | 23.56 | 22.59 | 23.40 | 770,625 | +1.77(+8.19%) |
Sep 28, 2007 | 21.91 | 22.14 | 21.51 | 21.63 | 382,233 | -0.31(-1.41%) |
Sep 27, 2007 | 22.15 | 22.24 | 21.62 | 21.94 | 347,055 | -0.09(-0.39%) |
Sep 26, 2007 | 21.61 | 22.24 | 21.52 | 22.03 | 459,966 | +0.60(+2.82%) |
Sep 25, 2007 | 21.27 | 21.58 | 21.11 | 21.42 | 507,498 | +0.01(+0.06%) |
Sep 24, 2007 | 21.82 | 22.04 | 21.09 | 21.41 | 572,032 | -0.54(-2.45%) |
Sep 21, 2007 | 21.73 | 22.07 | 21.45 | 21.95 | 940,206 | +0.42(+1.96%) |
Sep 20, 2007 | 21.77 | 21.92 | 21.26 | 21.53 | 419,217 | -0.31(-1.40%) |
Sep 19, 2007 | 21.97 | 22.40 | 21.68 | 21.83 | 602,129 | +0.04(+0.20%) |
Sep 18, 2007 | 20.42 | 21.81 | 20.39 | 21.79 | 611,962 | +1.52(+7.48%) |
Sep 17, 2007 | 20.71 | 20.73 | 20.20 | 20.27 | 810,789 | -0.45(-2.18%) |
Sep 14, 2007 | 20.55 | 20.78 | 20.36 | 20.73 | 429,663 | -0.02(-0.08%) |
Sep 13, 2007 | 20.86 | 21.01 | 20.48 | 20.74 | 354,536 | +0.04(+0.19%) |
Sep 12, 2007 | 20.91 | 21.04 | 20.50 | 20.70 | 515,785 | -0.26(-1.23%) |
Sep 11, 2007 | 20.69 | 21.04 | 20.39 | 20.96 | 298,249 | +0.37(+1.82%) |
Sep 10, 2007 | 20.78 | 21.04 | 20.38 | 20.59 | 351,131 | -0.18(-0.87%) |
Sep 07, 2007 | 21.20 | 21.83 | 20.62 | 20.77 | 327,610 | -0.79(-3.66%) |
Sep 06, 2007 | 21.54 | 21.67 | 21.20 | 21.56 | 333,508 | +0.06(+0.28%) |
Sep 05, 2007 | 21.39 | 21.60 | 21.30 | 21.50 | 351,779 | -0.09(-0.40%) |
Sep 04, 2007 | 21.61 | 21.90 | 21.52 | 21.58 | 363,074 | -0.05(-0.22%) |
Aug 31, 2007 | 21.72 | 21.86 | 21.44 | 21.63 | 356,962 | +0.22(+1.03%) |
Aug 30, 2007 | 21.23 | 21.73 | 21.04 | 21.41 | 526,061 | -0.04(-0.20%) |
Aug 29, 2007 | 20.86 | 21.48 | 20.71 | 21.45 | 822,532 | +0.70(+3.36%) |
Aug 28, 2007 | 20.94 | 21.14 | 20.72 | 20.76 | 523,572 | -0.41(-1.95%) |
Aug 27, 2007 | 21.59 | 21.59 | 21.11 | 21.17 | 614,235 | -0.41(-1.90%) |
Aug 24, 2007 | 21.53 | 22.40 | 21.21 | 21.58 | 1,969,980 | +1.39(+6.87%) |
Aug 23, 2007 | 21.02 | 21.02 | 19.94 | 20.19 | 460,820 | -0.79(-3.78%) |
Aug 22, 2007 | 20.80 | 21.02 | 20.56 | 20.98 | 169,161 | +0.41(+1.99%) |
Aug 21, 2007 | 20.77 | 20.97 | 20.52 | 20.58 | 133,946 | -0.28(-1.32%) |
Aug 20, 2007 | 20.66 | 20.89 | 20.40 | 20.85 | 235,455 | +0.28(+1.34%) |
Aug 17, 2007 | 21.05 | 21.23 | 20.28 | 20.58 | 743,206 | +0.24(+1.19%) |
Aug 16, 2007 | 19.74 | 21.11 | 19.65 | 20.33 | 980,953 | +0.57(+2.90%) |
Aug 15, 2007 | 19.78 | 20.72 | 19.74 | 19.76 | 403,869 | -0.10(-0.50%) |
Aug 14, 2007 | 20.36 | 20.55 | 19.72 | 19.86 | 399,904 | -0.51(-2.52%) |
Aug 13, 2007 | 21.77 | 22.19 | 20.27 | 20.37 | 521,158 | -1.11(-5.17%) |
Aug 10, 2007 | 21.51 | 22.60 | 21.17 | 21.48 | 826,032 | -0.39(-1.77%) |
Aug 09, 2007 | 21.37 | 22.48 | 20.57 | 21.87 | 1,213,003 | -0.31(-1.42%) |
Aug 08, 2007 | 20.98 | 22.62 | 20.95 | 22.19 | 958,890 | +1.37(+6.60%) |
Aug 07, 2007 | 20.25 | 20.94 | 19.88 | 20.81 | 643,408 | +0.48(+2.35%) |
Aug 06, 2007 | 19.39 | 20.37 | 19.23 | 20.33 | 668,301 | +0.79(+4.06%) |
Aug 03, 2007 | 19.54 | 20.27 | 19.41 | 19.54 | 577,069 | -0.75(-3.67%) |
Aug 02, 2007 | 20.18 | 20.45 | 19.94 | 20.29 | 352,944 | +0.17(+0.86%) |
Aug 01, 2007 | 19.63 | 20.29 | 19.31 | 20.11 | 550,148 | +0.40(+2.03%) |
Jul 31, 2007 | 19.85 | 20.46 | 19.56 | 19.71 | 780,922 | +0.09(+0.44%) |
Jul 30, 2007 | 19.86 | 20.19 | 19.30 | 19.63 | 1,188,935 | -0.27(-1.36%) |
Jul 27, 2007 | 20.73 | 20.88 | 19.88 | 19.90 | 666,996 | -0.90(-4.31%) |
Jul 26, 2007 | 21.10 | 21.41 | 20.47 | 20.80 | 778,477 | -0.72(-3.36%) |
Jul 25, 2007 | 21.35 | 21.76 | 20.90 | 21.52 | 896,305 | +0.36(+1.71%) |
Jul 24, 2007 | 21.29 | 21.39 | 21.06 | 21.16 | 648,621 | -0.41(-1.90%) |
Jul 23, 2007 | 21.54 | 21.77 | 21.26 | 21.57 | 588,929 | -0.08(-0.36%) |
Jul 20, 2007 | 21.76 | 21.76 | 21.30 | 21.64 | 605,326 | -0.16(-0.75%) |
Jul 19, 2007 | 21.68 | 21.93 | 21.59 | 21.81 | 334,734 | +0.24(+1.12%) |
Jul 18, 2007 | 21.62 | 22.00 | 21.23 | 21.57 | 433,003 | -0.20(-0.93%) |
Jul 17, 2007 | 21.58 | 21.98 | 21.58 | 21.77 | 307,492 | +0.19(+0.88%) |
Jul 16, 2007 | 21.86 | 21.86 | 21.48 | 21.58 | 300,832 | -0.39(-1.77%) |
Jul 13, 2007 | 22.04 | 22.08 | 21.82 | 21.97 | 130,633 | -0.14(-0.62%) |
Jul 12, 2007 | 21.73 | 22.13 | 21.54 | 22.10 | 391,244 | +0.47(+2.19%) |
Jul 11, 2007 | 21.44 | 21.69 | 21.22 | 21.63 | 320,950 | +0.23(+1.07%) |
Jul 10, 2007 | 21.86 | 21.86 | 21.39 | 21.40 | 466,800 | -0.68(-3.10%) |
Jul 09, 2007 | 21.97 | 22.15 | 21.84 | 22.09 | 238,559 | +0.03(+0.16%) |
Jul 06, 2007 | 21.89 | 22.19 | 21.71 | 22.05 | 245,778 | +0.04(+0.18%) |
Jul 05, 2007 | 22.20 | 22.22 | 21.86 | 22.01 | 266,645 | -0.22(-0.97%) |
Jul 03, 2007 | 22.25 | 22.35 | 22.06 | 22.23 | 133,396 | -0.01(-0.04%) |